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
2.297,60 -5,30 (-0,23%) EUR/USD
1,0660 -0,0013 (-0,12%) Bitcoin EUR
55.924,46 -3.586,00 (-6,03%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250117C00035000 | 2024-04-30 12:10PM EDT | 35.00 | 60.10 | 56.50 | 61.00 | +3.30 | +5.81% | 2 | 12 | 57.81% |
| XLE250117C00040000 | 2024-03-21 9:38AM EDT | 40.00 | 52.80 | 53.00 | 57.70 | 0.00 | - | 1 | 26 | 77.98% |
| XLE250117C00045000 | 2024-03-26 3:54PM EDT | 45.00 | 48.00 | 49.25 | 54.00 | 0.00 | - | 1 | 11 | 80.64% |
| XLE250117C00050000 | 2024-04-18 3:22PM EDT | 50.00 | 44.38 | 41.65 | 46.50 | 0.00 | - | 8 | 203 | 70.22% |
| XLE250117C00055000 | 2024-04-04 11:47AM EDT | 55.00 | 43.31 | 36.70 | 41.50 | 0.00 | - | 1 | 109 | 61.77% |
| XLE250117C00060000 | 2024-04-01 1:54PM EDT | 60.00 | 36.53 | 32.05 | 37.00 | 0.00 | - | 4 | 99 | 57.19% |
| XLE250117C00064000 | 2024-04-22 11:28AM EDT | 64.00 | 32.79 | 28.30 | 33.00 | 0.00 | - | 2 | 76 | 51.17% |
| XLE250117C00065000 | 2024-04-03 1:40PM EDT | 65.00 | 33.54 | 27.50 | 32.00 | 0.00 | - | 1 | 54 | 49.72% |
| XLE250117C00066000 | 2024-03-08 1:54PM EDT | 66.00 | 23.30 | 31.05 | 36.00 | 0.00 | - | 1 | 9 | 61.27% |
| XLE250117C00067000 | 2024-03-04 3:47PM EDT | 67.00 | 21.37 | 29.50 | 34.00 | 0.00 | - | 1 | 13 | 55.86% |
| XLE250117C00068000 | 2024-04-15 1:28PM EDT | 68.00 | 29.24 | 24.50 | 29.25 | 0.00 | - | 1 | 8 | 46.77% |
| XLE250117C00069000 | 2023-05-02 12:19PM EDT | 69.00 | 18.12 | 14.95 | 16.45 | 0.00 | - | 1 | 12 | 0.00% |
| XLE250117C00070000 | 2024-04-29 2:33PM EDT | 70.00 | 27.60 | 22.50 | 27.25 | 0.00 | - | 1 | 106 | 43.95% |
| XLE250117C00071000 | 2024-04-01 3:12PM EDT | 71.00 | 26.30 | 22.00 | 26.50 | 0.00 | - | 6 | 128 | 43.79% |
| XLE250117C00072000 | 2024-04-18 3:40PM EDT | 72.00 | 24.00 | 21.00 | 25.75 | 0.00 | - | 5 | 113 | 43.57% |
| XLE250117C00073000 | 2024-01-02 1:48PM EDT | 73.00 | 16.85 | 12.70 | 15.40 | 0.00 | - | 92 | 297 | 0.00% |
| XLE250117C00074000 | 2024-03-28 1:02PM EDT | 74.00 | 22.65 | 21.70 | 26.30 | 0.00 | - | 1 | 39 | 51.84% |
| XLE250117C00075000 | 2024-04-30 11:26AM EDT | 75.00 | 22.31 | 18.75 | 23.00 | -0.86 | -3.71% | 4 | 660 | 40.49% |
| XLE250117C00076000 | 2024-01-24 12:06PM EDT | 76.00 | 10.90 | 13.20 | 14.65 | 0.00 | - | 1 | 32 | 0.00% |
| XLE250117C00077000 | 2024-04-24 10:52AM EDT | 77.00 | 21.33 | 16.80 | 21.50 | 0.00 | - | 10 | 122 | 39.80% |
| XLE250117C00078000 | 2024-04-11 10:55AM EDT | 78.00 | 21.47 | 16.05 | 20.50 | 0.00 | - | 205 | 168 | 38.38% |
| XLE250117C00079000 | 2024-03-26 9:45AM EDT | 79.00 | 17.20 | 19.45 | 20.75 | 0.00 | - | 1 | 117 | 41.92% |
| XLE250117C00080000 | 2024-04-30 2:20PM EDT | 80.00 | 17.68 | 14.30 | 19.00 | -0.37 | -2.05% | 10 | 3,227 | 37.51% |
| XLE250117C00081000 | 2024-04-18 2:23PM EDT | 81.00 | 16.50 | 13.60 | 18.00 | 0.00 | - | 1 | 1,348 | 36.07% |
| XLE250117C00082000 | 2024-04-30 3:58PM EDT | 82.00 | 15.19 | 12.85 | 17.50 | -1.56 | -9.31% | 1 | 291 | 36.51% |
| XLE250117C00083000 | 2024-04-29 11:54AM EDT | 83.00 | 16.60 | 12.00 | 16.50 | 0.00 | - | 4 | 417 | 35.03% |
| XLE250117C00084000 | 2024-04-24 9:36AM EDT | 84.00 | 15.01 | 11.20 | 15.85 | 0.00 | - | 1 | 1,235 | 34.83% |
| XLE250117C00085000 | 2024-04-30 2:30PM EDT | 85.00 | 13.72 | 10.85 | 15.25 | -1.15 | -7.73% | 37 | 2,038 | 34.75% |
| XLE250117C00086000 | 2024-04-30 2:04PM EDT | 86.00 | 13.07 | 9.80 | 14.50 | -1.73 | -11.69% | 45 | 1,250 | 34.09% |
| XLE250117C00087000 | 2024-04-29 9:58AM EDT | 87.00 | 13.59 | 9.05 | 13.85 | 0.00 | - | 1 | 953 | 33.75% |
| XLE250117C00088000 | 2024-04-05 12:46PM EDT | 88.00 | 15.30 | 8.50 | 13.00 | 0.00 | - | 12 | 1,054 | 32.70% |
| XLE250117C00089000 | 2024-04-17 1:07PM EDT | 89.00 | 11.05 | 7.90 | 12.50 | 0.00 | - | 2 | 878 | 32.78% |
| XLE250117C00090000 | 2024-04-30 3:42PM EDT | 90.00 | 9.89 | 8.85 | 12.00 | -1.48 | -13.02% | 2 | 11,375 | 32.80% |
| XLE250117C00095000 | 2024-04-30 3:04PM EDT | 95.00 | 7.27 | 4.85 | 9.00 | -1.28 | -14.97% | 3 | 9,740 | 30.59% |
| XLE250117C00100000 | 2024-04-30 3:57PM EDT | 100.00 | 4.71 | 4.25 | 5.10 | -1.34 | -22.15% | 117 | 11,085 | 24.27% |
| XLE250117C00105000 | 2024-04-30 3:42PM EDT | 105.00 | 3.20 | 1.16 | 5.50 | -0.55 | -14.67% | 212 | 3,044 | 30.61% |
| XLE250117C00110000 | 2024-04-30 3:45PM EDT | 110.00 | 2.00 | 1.68 | 2.80 | -0.62 | -23.66% | 42 | 1,842 | 25.27% |
| XLE250117C00115000 | 2024-04-29 1:16PM EDT | 115.00 | 1.30 | 0.00 | 3.50 | -0.36 | -21.69% | 2 | 729 | 31.65% |
| XLE250117C00120000 | 2024-04-30 10:57AM EDT | 120.00 | 0.90 | 0.20 | 5.00 | -0.12 | -11.76% | 12 | 1,257 | 40.78% |
| XLE250117C00125000 | 2024-04-26 11:34AM EDT | 125.00 | 0.59 | 0.00 | 0.90 | 0.00 | - | 5 | 660 | 25.04% |
| XLE250117C00130000 | 2024-04-29 1:19PM EDT | 130.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | 10 | 1,785 | 46.33% |
| XLE250117C00135000 | 2024-04-12 11:23AM EDT | 135.00 | 0.58 | 0.01 | 4.10 | 0.00 | - | 2 | 69 | 46.32% |
| XLE250117C00140000 | 2024-04-29 9:47AM EDT | 140.00 | 0.15 | 0.01 | 0.70 | 0.00 | - | 4 | 1,033 | 30.07% |
| XLE250117C00145000 | 2024-04-30 3:21PM EDT | 145.00 | 0.08 | 0.05 | 0.38 | -0.03 | -27.27% | 3 | 243 | 28.47% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250117P00035000 | 2024-03-28 3:34PM EDT | 35.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 1 | 191 | 54.00% |
| XLE250117P00040000 | 2024-04-24 10:26AM EDT | 40.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 174 | 84.30% |
| XLE250117P00045000 | 2024-04-29 3:50PM EDT | 45.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 1 | 351 | 38.48% |
| XLE250117P00050000 | 2024-04-30 2:56PM EDT | 50.00 | 0.12 | 0.10 | 0.85 | 0.00 | - | 408 | 66,996 | 49.63% |
| XLE250117P00055000 | 2024-04-18 9:53AM EDT | 55.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 19,821 | 38.43% |
| XLE250117P00060000 | 2024-04-29 11:37AM EDT | 60.00 | 0.25 | 0.20 | 0.80 | 0.00 | - | 5 | 6,515 | 36.74% |
| XLE250117P00064000 | 2024-04-29 11:37AM EDT | 64.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 5 | 1,779 | 30.20% |
| XLE250117P00065000 | 2024-04-19 3:31PM EDT | 65.00 | 0.51 | 0.00 | 4.80 | 0.00 | - | 50 | 24,148 | 56.86% |
| XLE250117P00066000 | 2024-04-23 10:41AM EDT | 66.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 443 | 55.29% |
| XLE250117P00067000 | 2024-04-04 3:28PM EDT | 67.00 | 0.56 | 0.00 | 3.85 | 0.00 | - | 1 | 1,158 | 48.87% |
| XLE250117P00068000 | 2024-04-23 2:15PM EDT | 68.00 | 0.56 | 0.00 | 4.80 | 0.00 | - | 1 | 2,833 | 52.21% |
| XLE250117P00069000 | 2024-04-11 3:33PM EDT | 69.00 | 0.62 | 0.00 | 4.80 | 0.00 | - | 1 | 872 | 50.70% |
| XLE250117P00070000 | 2024-04-24 3:55PM EDT | 70.00 | 0.63 | 0.13 | 1.02 | 0.00 | - | 10 | 11,269 | 27.95% |
| XLE250117P00071000 | 2024-04-23 11:26AM EDT | 71.00 | 0.77 | 0.14 | 1.25 | 0.00 | - | 5 | 741 | 28.59% |
| XLE250117P00072000 | 2024-04-15 12:43PM EDT | 72.00 | 0.94 | 0.00 | 4.80 | 0.00 | - | 10 | 745 | 46.25% |
| XLE250117P00073000 | 2024-04-16 3:39PM EDT | 73.00 | 1.21 | 0.00 | 4.80 | 0.00 | - | 2 | 421 | 44.79% |
| XLE250117P00074000 | 2024-04-24 1:47PM EDT | 74.00 | 0.94 | 0.20 | 1.60 | 0.00 | - | 1 | 1,000 | 27.55% |
| XLE250117P00075000 | 2024-04-30 3:57PM EDT | 75.00 | 1.17 | 0.22 | 1.69 | +0.21 | +21.87% | 133 | 16,863 | 26.95% |
| XLE250117P00076000 | 2024-04-08 12:00PM EDT | 76.00 | 1.19 | 0.00 | 4.80 | 0.00 | - | 82 | 8,389 | 40.49% |
| XLE250117P00077000 | 2024-04-25 12:40PM EDT | 77.00 | 1.23 | 0.00 | 4.80 | 0.00 | - | 1 | 3,247 | 39.07% |
| XLE250117P00078000 | 2024-04-11 11:59AM EDT | 78.00 | 1.51 | 0.15 | 5.00 | 0.00 | - | 25 | 2,487 | 38.48% |
| XLE250117P00079000 | 2024-04-19 1:15PM EDT | 79.00 | 1.83 | 0.05 | 5.00 | 0.00 | - | 4 | 886 | 37.06% |
| XLE250117P00080000 | 2024-04-25 3:12PM EDT | 80.00 | 1.56 | 0.36 | 3.35 | 0.00 | - | 8 | 30,725 | 28.93% |
| XLE250117P00081000 | 2024-04-19 12:22PM EDT | 81.00 | 2.24 | 0.10 | 5.00 | 0.00 | - | 30 | 2,172 | 34.24% |
| XLE250117P00082000 | 2024-04-26 3:37PM EDT | 82.00 | 1.94 | 1.13 | 5.00 | 0.00 | - | 1 | 666 | 32.83% |
| XLE250117P00083000 | 2024-04-30 2:06PM EDT | 83.00 | 2.32 | 0.48 | 5.00 | +0.31 | +15.42% | 5 | 1,588 | 31.42% |
| XLE250117P00084000 | 2024-04-25 9:48AM EDT | 84.00 | 2.38 | 0.53 | 5.00 | 0.00 | - | 1 | 2,757 | 30.01% |
| XLE250117P00085000 | 2024-04-30 4:00PM EDT | 85.00 | 2.93 | 0.97 | 4.60 | +0.48 | +19.59% | 5 | 7,451 | 27.14% |
| XLE250117P00086000 | 2024-04-19 3:38PM EDT | 86.00 | 3.30 | 1.31 | 6.00 | 0.00 | - | 81 | 1,086 | 30.70% |
| XLE250117P00087000 | 2024-04-29 12:35PM EDT | 87.00 | 2.84 | 1.61 | 6.00 | 0.00 | - | 10 | 5,214 | 29.21% |
| XLE250117P00088000 | 2024-04-30 3:41PM EDT | 88.00 | 3.75 | 2.04 | 6.45 | +0.48 | +14.68% | 286 | 12,517 | 29.24% |
| XLE250117P00089000 | 2024-04-26 11:36AM EDT | 89.00 | 3.80 | 2.10 | 6.50 | 0.00 | - | 11 | 1,465 | 27.87% |
| XLE250117P00090000 | 2024-04-30 12:01PM EDT | 90.00 | 4.20 | 2.50 | 5.50 | +0.48 | +12.90% | 10 | 5,116 | 23.01% |
| XLE250117P00095000 | 2024-04-30 3:57PM EDT | 95.00 | 6.69 | 5.10 | 9.50 | +1.17 | +21.20% | 87 | 10,878 | 27.51% |
| XLE250117P00100000 | 2024-04-29 11:36AM EDT | 100.00 | 8.05 | 7.75 | 12.00 | 0.00 | - | 214 | 1,023 | 25.65% |
| XLE250117P00105000 | 2024-04-17 9:35AM EDT | 105.00 | 12.81 | 10.55 | 15.45 | 0.00 | - | 1 | 26 | 25.45% |
| XLE250117P00110000 | 2024-04-16 1:44PM EDT | 110.00 | 16.85 | 15.00 | 19.50 | 0.00 | - | 1 | 1 | 26.15% |
| XLE250117P00115000 | 2023-10-27 11:37AM EDT | 115.00 | 30.24 | 28.00 | 33.00 | 0.00 | - | 1 | 0 | 50.90% |
| XLE250117P00120000 | 2024-04-12 3:55PM EDT | 120.00 | 24.00 | 24.00 | 28.90 | 0.00 | - | 4 | 35 | 30.51% |
| XLE250117P00130000 | 2023-01-12 3:18PM EDT | 130.00 | 41.42 | 38.00 | 43.00 | 0.00 | - | - | 0 | 52.79% |
| XLE250117P00140000 | 2023-11-01 10:19AM EDT | 140.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
