Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.947,09 +131,17 (+0,35%) Gold
2.310,00 +7,10 (+0,31%) EUR/USD
1,0684 +0,0011 (+0,11%) Bitcoin EUR
53.534,11 -2.683,26 (-4,77%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:43PM EDT. Markt geöffnet.
Callsfür31. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241231C00060000 | 2024-04-30 10:32AM EDT | 60.00 | 36.00 | 31.10 | 34.70 | 0.00 | - | 1 | 4 | 53.56% |
| XLE241231C00065000 | 2024-03-15 3:49PM EDT | 65.00 | 27.65 | 30.00 | 34.85 | 0.00 | - | 6 | 6 | 61.30% |
| XLE241231C00069000 | 2024-04-12 1:57PM EDT | 69.00 | 29.74 | 24.10 | 24.60 | 0.00 | - | 3 | 3 | 33.90% |
| XLE241231C00070000 | 2024-03-19 2:04PM EDT | 70.00 | 24.30 | 23.50 | 28.00 | 0.00 | - | 1 | 1 | 55.69% |
| XLE241231C00072000 | 2024-03-12 2:36PM EDT | 72.00 | 18.95 | 26.35 | 29.20 | 0.00 | - | 1 | 2 | 60.28% |
| XLE241231C00074000 | 2024-01-25 10:42AM EDT | 74.00 | 12.55 | 13.80 | 16.05 | 0.00 | - | 2 | 1 | 0.00% |
| XLE241231C00075000 | 2024-03-14 2:26PM EDT | 75.00 | 18.40 | 22.50 | 24.55 | 0.00 | - | 10 | 10 | 54.11% |
| XLE241231C00076000 | 2024-01-19 2:46PM EDT | 76.00 | 10.02 | 12.25 | 15.05 | 0.00 | - | 2 | 6 | 0.00% |
| XLE241231C00077000 | 2024-04-02 3:11PM EDT | 77.00 | 21.90 | 17.45 | 17.65 | 0.00 | - | - | 6 | 29.65% |
| XLE241231C00079000 | 2024-04-03 3:02PM EDT | 79.00 | 21.05 | 15.80 | 15.95 | 0.00 | - | 1 | 13 | 28.41% |
| XLE241231C00080000 | 2024-01-30 12:34PM EDT | 80.00 | 10.15 | 10.90 | 11.10 | 0.00 | - | 1 | 1 | 0.00% |
| XLE241231C00081000 | 2024-01-16 3:12PM EDT | 81.00 | 7.97 | 8.30 | 12.00 | 0.00 | - | 1 | 2 | 16.62% |
| XLE241231C00082000 | 2024-03-25 11:18AM EDT | 82.00 | 15.27 | 16.95 | 17.10 | 0.00 | - | 10 | 9 | 40.68% |
| XLE241231C00083000 | 2024-03-15 3:01PM EDT | 83.00 | 12.73 | 15.00 | 19.50 | 0.00 | - | 1 | 7 | 51.64% |
| XLE241231C00084000 | 2024-04-25 12:36PM EDT | 84.00 | 16.05 | 12.00 | 12.15 | 0.00 | - | 3 | 6 | 26.40% |
| XLE241231C00085000 | 2024-04-22 12:18PM EDT | 85.00 | 14.65 | 11.30 | 11.50 | 0.00 | - | 10 | 233 | 26.26% |
| XLE241231C00086000 | 2024-04-22 12:11PM EDT | 86.00 | 13.90 | 10.60 | 10.80 | 0.00 | - | 4 | 33 | 25.86% |
| XLE241231C00087000 | 2024-04-15 2:21PM EDT | 87.00 | 13.35 | 10.05 | 10.15 | 0.00 | - | 1 | 6 | 25.57% |
| XLE241231C00088000 | 2024-05-01 11:39AM EDT | 88.00 | 9.55 | 9.35 | 9.50 | -1.85 | -16.23% | 1 | 11 | 25.23% |
| XLE241231C00089000 | 2024-04-16 10:41AM EDT | 89.00 | 10.98 | 8.75 | 8.90 | 0.00 | - | 1 | 128 | 24.99% |
| XLE241231C00090000 | 2024-05-01 10:06AM EDT | 90.00 | 9.50 | 8.20 | 8.30 | -1.60 | -14.41% | 2 | 59 | 24.68% |
| XLE241231C00091000 | 2024-05-01 10:30AM EDT | 91.00 | 8.30 | 7.60 | 7.75 | -3.47 | -29.48% | 60 | 69 | 24.48% |
| XLE241231C00092000 | 2024-04-29 3:59PM EDT | 92.00 | 10.05 | 7.10 | 7.20 | 0.00 | - | 2 | 81 | 24.21% |
| XLE241231C00093000 | 2024-04-05 3:34PM EDT | 93.00 | 11.55 | 6.55 | 6.70 | 0.00 | - | 22 | 17 | 24.03% |
| XLE241231C00094000 | 2024-05-01 1:16PM EDT | 94.00 | 6.15 | 6.10 | 6.20 | -2.87 | -31.82% | 10 | 46 | 23.78% |
| XLE241231C00095000 | 2024-05-01 10:56AM EDT | 95.00 | 5.97 | 5.65 | 5.75 | -2.28 | -27.64% | 10 | 116 | 23.63% |
| XLE241231C00096000 | 2024-04-29 3:59PM EDT | 96.00 | 7.80 | 5.20 | 5.30 | 0.00 | - | 1 | 95 | 23.41% |
| XLE241231C00097000 | 2024-04-15 11:00AM EDT | 97.00 | 7.60 | 4.80 | 4.90 | 0.00 | - | 1 | 27 | 23.28% |
| XLE241231C00098000 | 2024-04-23 3:38PM EDT | 98.00 | 6.60 | 4.40 | 4.50 | 0.00 | - | 1 | 45 | 23.08% |
| XLE241231C00099000 | 2024-04-30 1:34PM EDT | 99.00 | 5.18 | 4.05 | 4.15 | 0.00 | - | 1 | 8 | 22.98% |
| XLE241231C00100000 | 2024-05-01 11:11AM EDT | 100.00 | 3.90 | 3.70 | 3.80 | -1.65 | -29.73% | 1 | 122 | 22.82% |
| XLE241231C00105000 | 2024-05-01 10:56AM EDT | 105.00 | 2.53 | 2.34 | 2.42 | -0.62 | -19.68% | 11 | 229 | 22.27% |
| XLE241231C00110000 | 2024-05-01 12:21PM EDT | 110.00 | 1.51 | 1.43 | 1.51 | -1.14 | -43.02% | 1 | 94 | 22.01% |
| XLE241231C00115000 | 2024-04-18 1:33PM EDT | 115.00 | 1.57 | 0.85 | 0.93 | 0.00 | - | 17 | 87 | 21.91% |
| XLE241231C00120000 | 2024-04-30 1:34PM EDT | 120.00 | 0.72 | 0.50 | 0.56 | 0.00 | - | 1 | 75 | 21.85% |
| XLE241231C00125000 | 2024-05-01 10:24AM EDT | 125.00 | 0.39 | 0.29 | 0.35 | -0.15 | -27.78% | 1 | 22 | 22.05% |
Putsfür31. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241231P00060000 | 2024-04-30 1:57PM EDT | 60.00 | 0.22 | 0.25 | 0.31 | 0.00 | - | 26 | 532 | 30.08% |
| XLE241231P00065000 | 2024-04-30 1:59PM EDT | 65.00 | 0.38 | 0.42 | 0.49 | 0.00 | - | 4 | 532 | 27.78% |
| XLE241231P00069000 | 2024-04-23 3:56PM EDT | 69.00 | 0.58 | 0.66 | 0.72 | 0.00 | - | 32 | 23 | 26.20% |
| XLE241231P00070000 | 2024-04-29 1:29PM EDT | 70.00 | 0.56 | 0.73 | 0.79 | 0.00 | - | 12 | 33 | 25.79% |
| XLE241231P00071000 | 2024-04-23 3:27PM EDT | 71.00 | 0.72 | 0.81 | 0.88 | 0.00 | - | 2 | 10 | 25.50% |
| XLE241231P00072000 | 2024-04-30 2:43PM EDT | 72.00 | 0.79 | 0.91 | 0.97 | 0.00 | - | 3 | 11 | 25.15% |
| XLE241231P00073000 | 2024-04-24 2:02PM EDT | 73.00 | 0.84 | 1.01 | 1.07 | 0.00 | - | 4 | 30 | 24.82% |
| XLE241231P00074000 | 2024-04-24 2:01PM EDT | 74.00 | 0.93 | 1.12 | 1.18 | 0.00 | - | 14 | 12 | 24.49% |
| XLE241231P00075000 | 2024-04-30 3:50PM EDT | 75.00 | 1.09 | 1.24 | 1.32 | 0.00 | - | 1 | 95 | 24.28% |
| XLE241231P00076000 | 2024-04-24 2:05PM EDT | 76.00 | 1.11 | 1.37 | 1.44 | 0.00 | - | 16 | 9 | 23.89% |
| XLE241231P00077000 | 2024-04-12 3:00PM EDT | 77.00 | 1.34 | 1.51 | 1.59 | 0.00 | - | 2 | 27 | 23.61% |
| XLE241231P00078000 | 2024-04-25 10:52AM EDT | 78.00 | 1.36 | 1.67 | 1.75 | 0.00 | - | 1 | 38 | 23.32% |
| XLE241231P00079000 | 2024-03-01 12:48PM EDT | 79.00 | 3.40 | 0.40 | 3.00 | 0.00 | - | 75 | 75 | 28.07% |
| XLE241231P00080000 | 2024-04-30 9:46AM EDT | 80.00 | 1.54 | 2.03 | 2.09 | 0.00 | - | 5 | 37 | 22.62% |
| XLE241231P00081000 | 2024-04-25 10:52AM EDT | 81.00 | 1.78 | 2.23 | 2.29 | 0.00 | - | 1 | 26 | 22.32% |
| XLE241231P00082000 | 2024-04-24 9:45AM EDT | 82.00 | 2.03 | 2.46 | 2.54 | 0.00 | - | 1 | 26 | 22.16% |
| XLE241231P00083000 | 2024-04-01 11:14AM EDT | 83.00 | 2.26 | 2.67 | 2.73 | 0.00 | - | 1 | 5 | 21.67% |
| XLE241231P00084000 | 2024-04-01 11:14AM EDT | 84.00 | 2.47 | 2.92 | 2.99 | 0.00 | - | 1 | 4 | 21.41% |
| XLE241231P00085000 | 2024-04-24 9:45AM EDT | 85.00 | 2.62 | 3.20 | 3.30 | 0.00 | - | 1 | 14 | 21.27% |
| XLE241231P00086000 | 2024-04-11 11:23AM EDT | 86.00 | 2.85 | 3.50 | 3.60 | 0.00 | - | 3 | 40 | 20.99% |
| XLE241231P00087000 | 2024-04-11 11:23AM EDT | 87.00 | 3.07 | 3.85 | 3.95 | 0.00 | - | 3 | 33 | 20.83% |
| XLE241231P00088000 | 2024-04-30 10:51AM EDT | 88.00 | 3.25 | 4.15 | 4.30 | 0.00 | - | 24 | 25 | 20.58% |
| XLE241231P00089000 | 2024-04-16 12:21PM EDT | 89.00 | 4.30 | 4.55 | 4.65 | 0.00 | - | 1 | 3 | 20.25% |
| XLE241231P00090000 | 2024-05-01 12:07PM EDT | 90.00 | 4.95 | 4.95 | 5.05 | +1.14 | +29.92% | 1 | 2 | 20.01% |
| XLE241231P00091000 | 2024-04-24 3:08PM EDT | 91.00 | 4.05 | 5.35 | 5.50 | 0.00 | - | 1 | 60 | 19.86% |
| XLE241231P00092000 | 2024-05-01 12:07PM EDT | 92.00 | 5.81 | 5.80 | 5.95 | +1.26 | +27.69% | 1 | 55 | 19.62% |
| XLE241231P00093000 | 2024-04-30 10:47AM EDT | 93.00 | 4.95 | 6.35 | 6.45 | 0.00 | - | 2 | 6 | 19.45% |
| XLE241231P00094000 | 2024-04-23 3:27PM EDT | 94.00 | 5.25 | 6.80 | 6.90 | 0.00 | - | 1 | 3 | 19.04% |
| XLE241231P00095000 | 2024-04-30 10:47AM EDT | 95.00 | 5.80 | 7.35 | 7.45 | 0.00 | - | 21 | 22 | 18.86% |
| XLE241231P00096000 | 2024-04-30 10:46AM EDT | 96.00 | 6.30 | 7.90 | 8.05 | 0.00 | - | 16 | 19 | 18.76% |
| XLE241231P00097000 | 2024-04-11 11:28AM EDT | 97.00 | 6.63 | 8.50 | 8.65 | 0.00 | - | 1 | 2 | 18.58% |
| XLE241231P00098000 | 2024-04-10 2:24PM EDT | 98.00 | 6.60 | 9.10 | 9.25 | 0.00 | - | - | 10 | 18.30% |
| XLE241231P00099000 | 2024-04-11 11:28AM EDT | 99.00 | 7.62 | 9.75 | 9.90 | 0.00 | - | 1 | 2 | 18.10% |
| XLE241231P00100000 | 2024-04-03 3:38PM EDT | 100.00 | 7.68 | 10.00 | 10.55 | 0.00 | - | 1 | 1 | 17.80% |
| XLE241231P00110000 | 2024-04-22 9:40AM EDT | 110.00 | 17.00 | 17.90 | 18.95 | 0.00 | - | 2 | 2 | 18.20% |
