Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.300,40 -2,50 (-0,11%) EUR/USD
1,0664 -0,0008 (-0,07%) Bitcoin EUR
56.551,19 -3.619,50 (-6,02%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241220C00060000 | 2024-04-29 9:50AM EDT | 60.00 | 36.91 | 32.10 | 37.00 | 0.00 | - | 10 | 8 | 60.52% |
| XLE241220C00065000 | 2024-04-12 2:32PM EDT | 65.00 | 32.62 | 27.45 | 32.00 | 0.00 | - | 1 | 10 | 52.61% |
| XLE241220C00070000 | 2024-03-25 10:02AM EDT | 70.00 | 25.35 | 27.00 | 27.95 | 0.00 | - | 20 | 39 | 50.16% |
| XLE241220C00071000 | 2024-04-15 12:48PM EDT | 71.00 | 26.55 | 21.85 | 26.50 | 0.00 | - | - | 5 | 46.34% |
| XLE241220C00073000 | 2024-04-16 9:52AM EDT | 73.00 | 23.75 | 20.00 | 24.70 | 0.00 | - | 2 | 33 | 44.37% |
| XLE241220C00077000 | 2024-04-22 3:50PM EDT | 77.00 | 21.08 | 16.55 | 21.35 | 0.00 | - | 4 | 108 | 41.45% |
| XLE241220C00078000 | 2024-04-12 3:09PM EDT | 78.00 | 20.51 | 15.75 | 20.50 | 0.00 | - | 2 | 2 | 40.61% |
| XLE241220C00079000 | 2024-03-11 9:56AM EDT | 79.00 | 12.85 | 20.95 | 21.75 | 0.00 | - | 23 | 70 | 48.46% |
| XLE241220C00080000 | 2024-04-25 1:04PM EDT | 80.00 | 18.73 | 14.35 | 19.00 | -0.43 | -2.24% | 1 | 63 | 39.70% |
| XLE241220C00081000 | 2024-02-16 1:20PM EDT | 81.00 | 10.75 | 13.05 | 16.00 | 0.00 | - | 2 | 2 | 29.80% |
| XLE241220C00082000 | 2024-04-01 1:36PM EDT | 82.00 | 16.74 | 12.50 | 17.30 | 0.00 | - | 1 | 28 | 37.84% |
| XLE241220C00083000 | 2024-03-06 1:18PM EDT | 83.00 | 9.90 | 17.00 | 21.00 | 0.00 | - | 2 | 99 | 54.26% |
| XLE241220C00084000 | 2024-04-17 10:36AM EDT | 84.00 | 15.05 | 11.25 | 16.00 | 0.00 | - | 2 | 47 | 37.43% |
| XLE241220C00085000 | 2024-04-19 10:41AM EDT | 85.00 | 14.66 | 10.50 | 14.95 | 0.00 | - | 2 | 4,242 | 35.65% |
| XLE241220C00086000 | 2024-04-16 1:57PM EDT | 86.00 | 13.08 | 9.65 | 14.50 | 0.00 | - | 1 | 181 | 36.08% |
| XLE241220C00087000 | 2024-04-15 12:29PM EDT | 87.00 | 13.67 | 9.00 | 13.50 | 0.00 | - | 3 | 94 | 34.45% |
| XLE241220C00088000 | 2024-04-12 12:23PM EDT | 88.00 | 14.10 | 8.20 | 13.00 | 0.00 | - | 30 | 155 | 34.60% |
| XLE241220C00089000 | 2024-04-24 12:57PM EDT | 89.00 | 11.67 | 7.75 | 12.50 | 0.00 | - | 1 | 140 | 34.68% |
| XLE241220C00090000 | 2024-04-26 3:37PM EDT | 90.00 | 11.12 | 7.50 | 11.50 | 0.00 | - | 5 | 178 | 32.97% |
| XLE241220C00091000 | 2024-03-26 9:49AM EDT | 91.00 | 8.88 | 10.40 | 10.55 | 0.00 | - | 1 | 73 | 31.41% |
| XLE241220C00092000 | 2024-04-26 10:50AM EDT | 92.00 | 9.14 | 5.90 | 10.50 | 0.00 | - | 4 | 103 | 32.89% |
| XLE241220C00093000 | 2024-04-30 12:52PM EDT | 93.00 | 8.00 | 5.80 | 10.00 | -1.85 | -18.78% | 1 | 116 | 32.77% |
| XLE241220C00094000 | 2024-04-22 9:49AM EDT | 94.00 | 8.10 | 4.85 | 9.50 | 0.00 | - | 2 | 139 | 32.60% |
| XLE241220C00095000 | 2024-04-29 3:39PM EDT | 95.00 | 8.15 | 4.65 | 8.30 | 0.00 | - | 4 | 403 | 30.02% |
| XLE241220C00096000 | 2024-04-29 10:31AM EDT | 96.00 | 7.56 | 4.00 | 8.50 | 0.00 | - | 2 | 150 | 32.09% |
| XLE241220C00097000 | 2024-04-26 3:28PM EDT | 97.00 | 7.02 | 3.35 | 8.00 | 0.00 | - | 1 | 1,314 | 31.76% |
| XLE241220C00098000 | 2024-04-30 11:42AM EDT | 98.00 | 5.95 | 3.25 | 7.50 | -1.10 | -15.60% | 19 | 482 | 31.38% |
| XLE241220C00099000 | 2024-04-30 11:41AM EDT | 99.00 | 5.50 | 2.66 | 7.00 | -0.40 | -6.78% | 8 | 496 | 30.94% |
| XLE241220C00100000 | 2024-04-30 11:40AM EDT | 100.00 | 5.10 | 3.05 | 7.00 | -0.50 | -8.93% | 12 | 9,148 | 32.14% |
| XLE241220C00102000 | 2024-04-29 2:47PM EDT | 102.00 | 4.30 | 1.95 | 6.00 | -0.45 | -9.47% | 6 | 76 | 31.01% |
| XLE241220C00103000 | 2024-04-30 10:32AM EDT | 103.00 | 3.94 | 1.48 | 6.00 | -0.34 | -7.94% | 1 | 2 | 32.08% |
| XLE241220C00104000 | 2024-04-30 11:28AM EDT | 104.00 | 3.62 | 0.85 | 5.50 | -0.38 | -9.50% | 1 | 7 | 31.38% |
| XLE241220C00105000 | 2024-04-30 10:32AM EDT | 105.00 | 3.29 | 0.65 | 5.25 | -0.31 | -8.61% | 1 | 320 | 31.51% |
| XLE241220C00107000 | 2024-04-30 11:48AM EDT | 107.00 | 2.69 | 0.48 | 5.00 | -0.56 | -17.23% | 1 | 55 | 32.53% |
| XLE241220C00110000 | 2024-04-26 11:31AM EDT | 110.00 | 2.14 | 0.00 | 3.85 | 0.00 | - | 3 | 409 | 30.92% |
| XLE241220C00115000 | 2024-04-30 3:37PM EDT | 115.00 | 1.11 | 0.00 | 4.80 | -0.59 | -34.71% | 79 | 222 | 38.62% |
| XLE241220C00120000 | 2024-04-29 2:56PM EDT | 120.00 | 0.83 | 0.00 | 3.00 | 0.00 | - | 16 | 56 | 34.90% |
| XLE241220C00125000 | 2024-04-23 1:51PM EDT | 125.00 | 0.61 | 0.00 | 4.80 | 0.00 | - | 1 | 36 | 45.83% |
| XLE241220C00130000 | 2024-04-04 10:15AM EDT | 130.00 | 0.52 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 49.02% |
| XLE241220C00135000 | 2024-04-23 12:32PM EDT | 135.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 12 | 26 | 52.01% |
| XLE241220C00140000 | 2024-04-19 9:40AM EDT | 140.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 5 | 45 | 54.83% |
| XLE241220C00145000 | 2024-04-17 3:42PM EDT | 145.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 18 | 73 | 24.51% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241220P00040000 | 2024-03-18 10:44AM EDT | 40.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 2 | 4 | 60.74% |
| XLE241220P00045000 | 2024-03-13 1:21PM EDT | 45.00 | 0.08 | 0.00 | 1.16 | 0.00 | - | 1 | 2 | 55.32% |
| XLE241220P00050000 | 2024-04-08 3:52PM EDT | 50.00 | 0.08 | 0.08 | 5.00 | 0.00 | - | 20,011 | 20,029 | 70.56% |
| XLE241220P00055000 | 2024-04-11 3:51PM EDT | 55.00 | 0.14 | 0.15 | 0.65 | 0.00 | - | 5 | 40,671 | 42.99% |
| XLE241220P00060000 | 2024-04-11 10:55AM EDT | 60.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 16 | 50 | 53.08% |
| XLE241220P00065000 | 2024-04-24 1:39PM EDT | 65.00 | 0.33 | 0.00 | 1.05 | 0.00 | - | 5 | 1,812 | 35.55% |
| XLE241220P00070000 | 2024-04-25 9:43AM EDT | 70.00 | 0.51 | 0.49 | 4.20 | 0.00 | - | 20 | 229 | 49.00% |
| XLE241220P00071000 | 2024-04-15 3:05PM EDT | 71.00 | 0.73 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 50.49% |
| XLE241220P00072000 | 2024-04-15 3:05PM EDT | 72.00 | 0.80 | 0.13 | 0.99 | 0.00 | - | 2 | 3 | 27.15% |
| XLE241220P00073000 | 2024-04-23 11:14AM EDT | 73.00 | 0.78 | 0.10 | 5.00 | 0.00 | - | 5 | 146 | 48.35% |
| XLE241220P00074000 | 2024-04-17 3:54PM EDT | 74.00 | 1.12 | 0.00 | 4.80 | 0.00 | - | 2 | 152 | 45.86% |
| XLE241220P00075000 | 2024-04-30 3:34PM EDT | 75.00 | 0.95 | 0.00 | 4.80 | +0.17 | +21.79% | 11 | 974 | 44.35% |
| XLE241220P00076000 | 2024-04-01 3:13PM EDT | 76.00 | 1.11 | 0.00 | 4.80 | 0.00 | - | 38 | 55 | 42.84% |
| XLE241220P00077000 | 2024-04-01 3:14PM EDT | 77.00 | 1.22 | 0.00 | 4.80 | 0.00 | - | 37 | 158 | 41.34% |
| XLE241220P00078000 | 2024-04-29 3:07PM EDT | 78.00 | 1.12 | 0.00 | 4.80 | 0.00 | - | 55 | 124 | 39.84% |
| XLE241220P00079000 | 2024-04-29 3:03PM EDT | 79.00 | 1.23 | 0.28 | 2.11 | 0.00 | - | 35 | 101 | 26.03% |
| XLE241220P00080000 | 2024-04-29 3:01PM EDT | 80.00 | 1.35 | 0.15 | 5.00 | 0.00 | - | 30 | 2,229 | 37.72% |
| XLE241220P00081000 | 2024-04-29 3:55PM EDT | 81.00 | 1.46 | 0.15 | 5.00 | 0.00 | - | 39 | 71 | 36.23% |
| XLE241220P00082000 | 2024-04-30 3:53PM EDT | 82.00 | 2.01 | 0.39 | 5.00 | +0.34 | +20.36% | 74 | 166 | 34.74% |
| XLE241220P00083000 | 2024-04-30 3:44PM EDT | 83.00 | 2.21 | 0.10 | 5.00 | +0.43 | +24.16% | 56 | 192 | 33.25% |
| XLE241220P00084000 | 2024-04-29 2:32PM EDT | 84.00 | 1.99 | 0.47 | 5.00 | 0.00 | - | 10 | 188 | 31.75% |
| XLE241220P00085000 | 2024-04-26 9:55AM EDT | 85.00 | 2.41 | 0.75 | 4.50 | 0.00 | - | 10 | 4,259 | 28.33% |
| XLE241220P00086000 | 2024-04-24 11:02AM EDT | 86.00 | 2.55 | 1.30 | 5.50 | 0.00 | - | 1 | 323 | 30.62% |
| XLE241220P00087000 | 2024-04-19 3:09PM EDT | 87.00 | 3.25 | 1.61 | 5.50 | 0.00 | - | 34 | 207 | 29.08% |
| XLE241220P00088000 | 2024-04-24 11:02AM EDT | 88.00 | 3.04 | 1.62 | 6.00 | 0.00 | - | 1 | 68 | 29.32% |
| XLE241220P00089000 | 2024-04-15 2:46PM EDT | 89.00 | 3.80 | 2.00 | 6.50 | 0.00 | - | 18 | 108 | 29.49% |
| XLE241220P00090000 | 2024-04-26 9:51AM EDT | 90.00 | 3.80 | 2.30 | 6.50 | 0.00 | - | 33 | 7,070 | 27.84% |
| XLE241220P00091000 | 2024-04-17 1:24PM EDT | 91.00 | 4.90 | 2.75 | 7.00 | 0.00 | - | 5 | 36 | 27.89% |
| XLE241220P00092000 | 2024-04-26 9:37AM EDT | 92.00 | 4.45 | 3.20 | 7.50 | 0.00 | - | 2 | 51 | 27.87% |
| XLE241220P00093000 | 2024-04-18 3:40PM EDT | 93.00 | 5.77 | 3.30 | 8.00 | 0.00 | - | 2 | 534 | 27.78% |
| XLE241220P00094000 | 2024-04-30 12:40PM EDT | 94.00 | 5.55 | 4.15 | 8.50 | -0.45 | -7.50% | 55 | 460 | 27.64% |
| XLE241220P00095000 | 2024-04-30 12:07PM EDT | 95.00 | 6.00 | 4.65 | 9.00 | +0.85 | +16.50% | 38 | 630 | 27.43% |
| XLE241220P00096000 | 2024-04-30 12:13PM EDT | 96.00 | 6.25 | 5.15 | 9.50 | +0.65 | +11.61% | 64 | 1,533 | 27.16% |
| XLE241220P00097000 | 2024-04-30 12:33PM EDT | 97.00 | 7.00 | 5.65 | 10.00 | +0.95 | +15.70% | 110 | 890 | 26.83% |
| XLE241220P00098000 | 2024-04-29 12:49PM EDT | 98.00 | 6.50 | 6.20 | 10.50 | 0.00 | - | 136 | 382 | 26.43% |
| XLE241220P00099000 | 2024-04-29 12:43PM EDT | 99.00 | 7.00 | 6.75 | 11.00 | 0.00 | - | 136 | 550 | 25.96% |
| XLE241220P00100000 | 2024-04-25 10:53AM EDT | 100.00 | 8.10 | 7.40 | 11.50 | 0.00 | - | 44 | 213 | 25.43% |
