Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.330,20 +27,30 (+1,19%) EUR/USD
1,0717 +0,0045 (+0,42%) Bitcoin EUR
53.520,67 -2.557,20 (-4,56%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür30. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240930C00060000 | 2023-12-18 1:18PM EDT | 60.00 | 26.43 | 19.75 | 23.00 | 0.00 | - | 1 | 296 | 0.00% |
| XLE240930C00065000 | 2024-01-10 11:50AM EDT | 65.00 | 18.80 | 20.25 | 20.85 | 0.00 | - | 1 | 16 | 0.00% |
| XLE240930C00069000 | 2023-11-29 11:16AM EDT | 69.00 | 18.20 | 17.55 | 17.80 | 0.00 | - | - | 5 | 0.00% |
| XLE240930C00070000 | 2024-02-16 1:15PM EDT | 70.00 | 18.03 | 20.00 | 23.65 | 0.00 | - | 10 | 16 | 40.61% |
| XLE240930C00071000 | 2024-02-15 1:06PM EDT | 71.00 | 16.30 | 19.00 | 23.45 | 0.00 | - | 30 | 30 | 45.19% |
| XLE240930C00072000 | 2024-01-30 11:03AM EDT | 72.00 | 14.37 | 15.75 | 15.95 | 0.00 | - | 1 | 1 | 0.00% |
| XLE240930C00073000 | 2023-12-12 4:30PM EDT | 73.00 | 12.30 | 11.90 | 14.60 | 0.00 | - | - | 3 | 0.00% |
| XLE240930C00074000 | 2023-11-10 2:15PM EDT | 74.00 | 13.90 | 10.25 | 13.55 | 0.00 | - | - | 5 | 0.00% |
| XLE240930C00075000 | 2024-04-16 3:03PM EDT | 75.00 | 21.30 | 16.00 | 20.50 | 0.00 | - | 2 | 9 | 45.26% |
| XLE240930C00076000 | 2024-01-23 4:18PM EDT | 76.00 | 9.13 | 10.00 | 13.80 | 0.00 | - | 1 | 10 | 0.00% |
| XLE240930C00077000 | 2024-01-23 4:18PM EDT | 77.00 | 8.47 | 10.75 | 14.00 | 0.00 | - | 2 | 23 | 0.00% |
| XLE240930C00078000 | 2024-03-25 1:22PM EDT | 78.00 | 17.50 | 17.10 | 21.80 | 0.00 | - | 1 | 32 | 50.64% |
| XLE240930C00079000 | 2024-03-18 9:30AM EDT | 79.00 | 14.83 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| XLE240930C00080000 | 2024-04-30 2:17PM EDT | 80.00 | 16.33 | 11.50 | 16.05 | 0.00 | - | 30 | 49 | 39.55% |
| XLE240930C00081000 | 2024-03-06 10:38AM EDT | 81.00 | 10.00 | 18.15 | 18.90 | 0.00 | - | 2 | 50 | 55.07% |
| XLE240930C00082000 | 2024-04-10 1:53PM EDT | 82.00 | 17.75 | 10.00 | 14.10 | 0.00 | - | 10 | 93 | 36.23% |
| XLE240930C00083000 | 2024-04-16 2:32PM EDT | 83.00 | 13.85 | 9.00 | 13.65 | 0.00 | - | 2 | 53 | 37.15% |
| XLE240930C00084000 | 2024-03-28 1:54PM EDT | 84.00 | 13.10 | 12.10 | 16.50 | 0.00 | - | 2 | 57 | 53.35% |
| XLE240930C00085000 | 2024-04-25 1:34PM EDT | 85.00 | 13.69 | 7.50 | 12.10 | 0.00 | - | 1 | 413 | 35.54% |
| XLE240930C00086000 | 2024-04-17 9:50AM EDT | 86.00 | 12.10 | 6.65 | 10.70 | 0.00 | - | 2 | 66 | 31.78% |
| XLE240930C00087000 | 2024-04-30 10:06AM EDT | 87.00 | 11.01 | 6.00 | 10.65 | 0.00 | - | 1 | 39 | 34.16% |
| XLE240930C00088000 | 2024-04-22 11:25AM EDT | 88.00 | 10.56 | 5.50 | 10.05 | 0.00 | - | 10 | 165 | 33.92% |
| XLE240930C00089000 | 2024-05-01 11:00AM EDT | 89.00 | 7.40 | 4.65 | 9.25 | -1.50 | -16.85% | 3 | 66 | 32.73% |
| XLE240930C00090000 | 2024-04-30 12:52PM EDT | 90.00 | 7.95 | 4.00 | 8.65 | 0.00 | - | 1 | 209 | 32.35% |
| XLE240930C00091000 | 2024-04-30 10:06AM EDT | 91.00 | 8.09 | 3.50 | 7.45 | 0.00 | - | 1 | 90 | 29.32% |
| XLE240930C00092000 | 2024-04-19 10:52AM EDT | 92.00 | 8.10 | 3.00 | 7.70 | 0.00 | - | 2 | 120 | 32.39% |
| XLE240930C00093000 | 2024-05-01 10:58AM EDT | 93.00 | 5.10 | 2.77 | 7.30 | -2.28 | -30.89% | 2 | 83 | 32.59% |
| XLE240930C00094000 | 2024-04-24 2:36PM EDT | 94.00 | 6.74 | 2.00 | 6.50 | 0.00 | - | 1 | 98 | 31.03% |
| XLE240930C00095000 | 2024-05-01 12:49PM EDT | 95.00 | 3.90 | 1.70 | 6.45 | -1.80 | -31.58% | 5 | 188 | 32.54% |
| XLE240930C00096000 | 2024-05-01 10:38AM EDT | 96.00 | 3.68 | 1.14 | 5.30 | -1.87 | -33.69% | 1 | 217 | 29.32% |
| XLE240930C00097000 | 2024-04-29 11:19AM EDT | 97.00 | 5.05 | 0.65 | 5.30 | 0.00 | - | 3 | 47 | 30.88% |
| XLE240930C00098000 | 2024-04-30 1:13PM EDT | 98.00 | 2.63 | 0.57 | 4.75 | -0.97 | -26.94% | 15 | 50 | 30.01% |
| XLE240930C00099000 | 2024-04-29 12:48PM EDT | 99.00 | 4.20 | 0.46 | 4.45 | 0.00 | - | 1 | 83 | 30.13% |
| XLE240930C00100000 | 2024-05-01 2:01PM EDT | 100.00 | 2.04 | 0.20 | 4.15 | -1.66 | -44.86% | 44 | 442 | 30.18% |
| XLE240930C00101000 | 2024-05-01 11:19AM EDT | 101.00 | 1.96 | 0.09 | 3.90 | -0.48 | -19.67% | 15 | 188 | 30.36% |
| XLE240930C00102000 | 2024-05-01 3:39PM EDT | 102.00 | 1.51 | 0.06 | 3.65 | -1.15 | -43.23% | 11 | 471 | 30.48% |
| XLE240930C00103000 | 2024-05-01 2:01PM EDT | 103.00 | 1.36 | 0.09 | 3.45 | -1.13 | -45.38% | 15 | 18 | 30.76% |
| XLE240930C00104000 | 2024-04-30 12:07PM EDT | 104.00 | 1.83 | 0.00 | 3.30 | 0.00 | - | 21 | 133 | 31.21% |
| XLE240930C00105000 | 2024-05-01 3:39PM EDT | 105.00 | 0.97 | 0.00 | 3.10 | -0.81 | -45.51% | 4 | 69 | 31.37% |
| XLE240930C00110000 | 2024-04-24 3:20PM EDT | 110.00 | 1.14 | 0.00 | 2.60 | 0.00 | - | 2 | 353 | 33.97% |
| XLE240930C00115000 | 2024-04-23 9:30AM EDT | 115.00 | 0.60 | 0.02 | 1.15 | 0.00 | - | 2 | 210 | 29.30% |
| XLE240930C00120000 | 2024-04-29 12:01PM EDT | 120.00 | 0.24 | 0.06 | 0.35 | 0.00 | - | 44 | 48 | 24.85% |
| XLE240930C00125000 | 2024-04-22 2:22PM EDT | 125.00 | 0.18 | 0.00 | 2.19 | 0.00 | - | 10 | 75 | 44.01% |
Putsfür30. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240930P00060000 | 2024-04-12 1:00PM EDT | 60.00 | 0.09 | 0.00 | 2.93 | 0.00 | - | 1 | 89 | 55.01% |
| XLE240930P00065000 | 2024-04-22 9:30AM EDT | 65.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 5 | 254 | 39.65% |
| XLE240930P00067000 | 2024-04-12 1:00PM EDT | 67.00 | 0.19 | 0.00 | 4.00 | 0.00 | - | 1 | 44 | 63.33% |
| XLE240930P00068000 | 2024-04-12 12:52PM EDT | 68.00 | 0.20 | 0.00 | 4.05 | 0.00 | - | 2 | 52 | 61.74% |
| XLE240930P00069000 | 2024-04-23 1:27PM EDT | 69.00 | 0.20 | 0.00 | 4.15 | 0.00 | - | 1 | 308 | 60.49% |
| XLE240930P00070000 | 2024-04-29 11:27AM EDT | 70.00 | 0.18 | 0.00 | 4.05 | 0.00 | - | 4 | 1,582 | 57.93% |
| XLE240930P00071000 | 2024-03-05 4:33PM EDT | 71.00 | 1.04 | 0.05 | 0.75 | 0.00 | - | 1 | 111 | 31.03% |
| XLE240930P00072000 | 2024-01-30 3:03PM EDT | 72.00 | 1.84 | 0.22 | 4.80 | 0.00 | - | 2 | 122 | 58.75% |
| XLE240930P00073000 | 2024-04-15 3:07PM EDT | 73.00 | 0.43 | 0.00 | 4.40 | 0.00 | - | 2 | 89 | 54.47% |
| XLE240930P00074000 | 2024-04-29 1:53PM EDT | 74.00 | 0.26 | 0.00 | 4.25 | 0.00 | - | 10 | 126 | 51.71% |
| XLE240930P00075000 | 2024-04-15 9:48AM EDT | 75.00 | 0.43 | 0.25 | 3.05 | 0.00 | - | 23 | 46 | 42.73% |
| XLE240930P00076000 | 2024-04-05 10:17AM EDT | 76.00 | 0.53 | 0.00 | 4.35 | 0.00 | - | 1 | 605 | 48.61% |
| XLE240930P00077000 | 2024-04-29 11:13AM EDT | 77.00 | 0.43 | 0.00 | 4.65 | 0.00 | - | 1 | 73 | 48.42% |
| XLE240930P00078000 | 2024-04-19 1:50PM EDT | 78.00 | 0.78 | 0.13 | 0.98 | 0.00 | - | 2 | 76 | 24.11% |
| XLE240930P00079000 | 2024-04-24 10:45AM EDT | 79.00 | 0.66 | 0.00 | 4.70 | 0.00 | - | 1 | 70 | 44.97% |
| XLE240930P00080000 | 2024-04-25 9:40AM EDT | 80.00 | 0.74 | 0.00 | 4.75 | 0.00 | - | 7 | 1,061 | 43.37% |
| XLE240930P00081000 | 2024-04-09 12:12PM EDT | 81.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 129 | 41.77% |
| XLE240930P00082000 | 2024-04-18 1:47PM EDT | 82.00 | 1.45 | 0.03 | 4.80 | 0.00 | - | 2 | 27 | 39.91% |
| XLE240930P00083000 | 2024-04-12 9:36AM EDT | 83.00 | 0.98 | 0.27 | 3.00 | 0.00 | - | 1 | 973 | 29.04% |
| XLE240930P00084000 | 2024-04-30 10:34AM EDT | 84.00 | 1.22 | 0.20 | 5.00 | 0.00 | - | 1 | 38 | 37.12% |
| XLE240930P00085000 | 2024-04-29 11:13AM EDT | 85.00 | 1.24 | 0.36 | 2.50 | 0.00 | - | 1 | 185 | 23.17% |
| XLE240930P00086000 | 2024-04-15 3:33PM EDT | 86.00 | 1.95 | 0.48 | 5.00 | 0.00 | - | 2 | 139 | 33.31% |
| XLE240930P00087000 | 2024-04-12 3:38PM EDT | 87.00 | 2.10 | 0.61 | 5.00 | 0.00 | - | 1 | 58 | 31.37% |
| XLE240930P00088000 | 2024-04-30 10:32AM EDT | 88.00 | 2.00 | 0.53 | 5.00 | 0.00 | - | 50 | 106 | 29.42% |
| XLE240930P00089000 | 2024-04-26 11:50AM EDT | 89.00 | 2.31 | 1.08 | 5.50 | 0.00 | - | 1 | 191 | 29.61% |
| XLE240930P00090000 | 2024-04-24 2:38PM EDT | 90.00 | 2.49 | 1.64 | 6.00 | 0.00 | - | 1 | 192 | 29.69% |
| XLE240930P00091000 | 2024-05-01 2:35PM EDT | 91.00 | 3.90 | 1.95 | 6.45 | +0.91 | +30.43% | 1 | 251 | 29.47% |
| XLE240930P00092000 | 2024-04-24 2:38PM EDT | 92.00 | 3.10 | 2.57 | 7.00 | 0.00 | - | 32 | 67 | 29.57% |
| XLE240930P00093000 | 2024-04-25 2:03PM EDT | 93.00 | 3.25 | 2.59 | 6.60 | 0.00 | - | 10 | 32 | 25.57% |
| XLE240930P00094000 | 2024-04-30 1:01PM EDT | 94.00 | 4.45 | 3.20 | 7.85 | 0.00 | - | 1 | 72 | 28.44% |
| XLE240930P00095000 | 2024-04-23 9:50AM EDT | 95.00 | 4.60 | 3.60 | 8.30 | 0.00 | - | 73 | 130 | 27.83% |
| XLE240930P00096000 | 2024-04-29 4:07PM EDT | 96.00 | 4.38 | 4.00 | 8.35 | 0.00 | - | 1 | 50 | 25.42% |
| XLE240930P00097000 | 2024-04-30 1:01PM EDT | 97.00 | 5.98 | 4.95 | 9.50 | 0.00 | - | 1 | 39 | 27.60% |
| XLE240930P00098000 | 2024-04-29 9:31AM EDT | 98.00 | 5.70 | 5.30 | 10.00 | 0.00 | - | 3 | 25 | 26.91% |
| XLE240930P00099000 | 2024-04-24 10:42AM EDT | 99.00 | 6.15 | 6.05 | 10.85 | 0.00 | - | - | 5 | 27.64% |
| XLE240930P00100000 | 2024-04-19 10:15AM EDT | 100.00 | 7.60 | 6.65 | 11.35 | 0.00 | - | 12 | 12 | 26.73% |
| XLE240930P00101000 | 2024-04-01 3:34PM EDT | 101.00 | 7.80 | 7.70 | 12.45 | 0.00 | - | - | 1 | 28.47% |
| XLE240930P00103000 | 2023-10-26 9:36AM EDT | 103.00 | 18.70 | 16.80 | 21.00 | 0.00 | - | - | 0 | 50.58% |
| XLE240930P00104000 | 2023-11-27 1:23PM EDT | 104.00 | 20.55 | 17.50 | 19.75 | 0.00 | - | - | 6 | 51.23% |
