Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.204,54 -134,96 (-0,21%) CMC Crypto 200
1.512,85 +24,30 (+1,63%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 60.10 | 0.00 | - | 2 | 12 | 35.00 | 0.05 | 0.00 | - | 1 | 191 |
| 52.80 | 0.00 | - | 1 | 26 | 40.00 | 0.07 | 0.00 | - | 1 | 174 |
| 48.00 | 0.00 | - | 1 | 11 | 45.00 | 0.11 | 0.00 | - | 2 | 351 |
| 44.00 | 0.00 | - | 2 | 203 | 50.00 | 0.10 | 0.00 | - | 10 | 67,362 |
| 36.30 | 0.00 | - | 2 | 107 | 55.00 | 0.20 | 0.00 | - | 2 | 19,819 |
| 35.60 | 0.00 | - | 1 | 99 | 60.00 | 0.19 | 0.00 | - | 2 | 6,512 |
| 32.79 | 0.00 | - | 2 | 76 | 64.00 | 0.30 | 0.00 | - | 1 | 1,778 |
| 30.75 | 0.00 | - | 1 | 55 | 65.00 | 0.30 | 0.00 | - | 40 | 23,880 |
| 23.30 | 0.00 | - | 1 | 9 | 66.00 | 0.50 | 0.00 | - | 1 | 443 |
| 21.37 | 0.00 | - | 1 | 13 | 67.00 | 0.41 | 0.00 | - | 1 | 1,157 |
| 29.24 | 0.00 | - | 1 | 8 | 68.00 | 0.39 | 0.00 | - | 1 | 2,832 |
| 18.12 | 0.00 | - | 1 | 12 | 69.00 | 0.62 | 0.00 | - | 1 | 872 |
| 26.49 | 0.00 | - | 1 | 107 | 70.00 | 0.44 | 0.00 | - | 51 | 11,251 |
| 26.30 | 0.00 | - | 6 | 128 | 71.00 | 0.50 | -0.27 | -35.06% | 1 | 741 |
| 24.00 | 0.00 | - | 5 | 113 | 72.00 | 0.94 | 0.00 | - | 10 | 745 |
| 22.50 | 0.00 | - | 1 | 297 | 73.00 | 1.21 | 0.00 | - | 2 | 421 |
| 22.65 | 0.00 | - | 1 | 39 | 74.00 | 0.81 | 0.00 | - | 1 | 1,000 |
| 21.00 | 0.00 | - | 3 | 654 | 75.00 | 0.78 | +0.03 | +4.00% | 1 | 15,505 |
| 19.50 | 0.00 | - | 1 | 33 | 76.00 | 0.99 | 0.00 | - | 1 | 8,393 |
| 19.00 | +1.67 | +9.64% | 1 | 109 | 77.00 | 0.97 | 0.00 | - | 2 | 3,248 |
| 17.63 | 0.00 | - | 205 | 167 | 78.00 | 1.06 | 0.00 | - | 25 | 2,487 |
| 17.20 | 0.00 | - | 1 | 117 | 79.00 | 1.45 | 0.00 | - | 1 | 870 |
| 16.95 | 0.00 | - | 5 | 3,194 | 80.00 | 1.26 | -0.04 | -3.08% | 1 | 30,811 |
| 15.20 | 0.00 | - | 2 | 1,347 | 81.00 | 1.92 | 0.00 | - | 4 | 2,180 |
| 15.19 | 0.00 | - | 1 | 290 | 82.00 | 1.54 | 0.00 | - | 1 | 696 |
| 13.80 | 0.00 | - | 10 | 406 | 83.00 | 2.11 | 0.00 | - | 1 | 1,586 |
| 13.55 | +1.35 | +11.07% | 1 | 1,234 | 84.00 | 2.30 | 0.00 | - | 4 | 2,779 |
| 13.10 | 0.00 | - | 1 | 2,034 | 85.00 | 2.25 | -0.07 | -3.02% | 1 | 7,353 |
| 12.42 | 0.00 | - | 2 | 1,265 | 86.00 | 2.74 | 0.00 | - | 104 | 1,197 |
| 11.46 | +1.71 | +17.54% | 1 | 956 | 87.00 | 2.80 | -0.28 | -9.09% | 2 | 5,266 |
| 10.60 | +0.15 | +1.44% | 6 | 1,062 | 88.00 | 2.98 | -0.01 | -0.33% | 5 | 12,908 |
| 9.30 | 0.00 | - | 1 | 880 | 89.00 | 3.30 | 0.00 | - | 147 | 1,848 |
| 9.05 | -0.35 | -3.72% | 1 | 11,404 | 90.00 | 3.90 | 0.00 | - | 232 | 9,413 |
| 6.04 | -0.16 | -2.58% | 21 | 12,084 | 95.00 | 5.65 | 0.00 | - | 45 | 11,283 |
| 3.83 | -0.12 | -3.04% | 31 | 13,760 | 100.00 | 8.60 | +0.56 | +6.97% | 30 | 1,023 |
| 2.38 | -0.05 | -2.06% | 185 | 3,706 | 105.00 | 12.81 | 0.00 | - | 1 | 26 |
| 1.35 | -0.05 | -3.57% | 8 | 1,795 | 110.00 | 16.17 | 0.00 | - | 1 | 1 |
| 0.83 | +0.04 | +5.06% | 1 | 722 | 115.00 | 30.24 | 0.00 | - | 1 | 0 |
| 0.45 | -0.01 | -2.17% | 10 | 1,307 | 120.00 | 24.00 | 0.00 | - | 4 | 35 |
| 0.27 | -0.04 | -12.90% | 10 | 658 | 125.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 1,844 | 130.00 | 41.42 | 0.00 | - | - | 0 |
| 0.58 | 0.00 | - | 2 | 69 | 135.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 10 | 1,078 | 140.00 | 54.00 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 1 | 244 | 145.00 | - | - | - | - | - |
