Deutsche Märkte öffnen in 7 Stunden 9 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.125,99 +681,28 (+1,25%) CMC Crypto 200
1.275,22 +4,48 (+0,35%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250331C00070000 | 2024-04-12 12:19PM EDT | 70.00 | 29.75 | 22.50 | 27.00 | 0.00 | - | 3 | 6 | 41.28% |
| XLE250331C00077000 | 2024-04-24 12:28PM EDT | 77.00 | 22.05 | 16.50 | 21.50 | 0.00 | - | 1 | 3 | 37.92% |
| XLE250331C00080000 | 2024-05-01 1:53PM EDT | 80.00 | 16.00 | 15.00 | 19.00 | 0.00 | - | 5 | 17 | 35.63% |
| XLE250331C00081000 | 2024-04-22 10:15AM EDT | 81.00 | 18.35 | 13.50 | 18.50 | 0.00 | - | 5 | 5 | 35.94% |
| XLE250331C00082000 | 2024-04-23 9:32AM EDT | 82.00 | 17.44 | 12.50 | 17.50 | 0.00 | - | 4 | 3 | 34.57% |
| XLE250331C00083000 | 2024-04-03 3:57PM EDT | 83.00 | 18.57 | 12.00 | 17.00 | 0.00 | - | 1 | 1 | 34.80% |
| XLE250331C00085000 | 2024-05-02 1:02PM EDT | 85.00 | 12.95 | 10.50 | 15.50 | -3.35 | -20.55% | 1 | 17 | 33.56% |
| XLE250331C00086000 | 2024-04-04 11:09AM EDT | 86.00 | 16.75 | 10.00 | 15.00 | 0.00 | - | 3 | 3 | 33.67% |
| XLE250331C00090000 | 2024-04-19 10:54AM EDT | 90.00 | 12.50 | 7.50 | 12.50 | 0.00 | - | 4 | 13 | 32.19% |
| XLE250331C00092000 | 2024-04-16 12:36PM EDT | 92.00 | 10.66 | 6.50 | 11.50 | 0.00 | - | 5 | 10 | 31.96% |
| XLE250331C00093000 | 2024-05-01 10:36AM EDT | 93.00 | 8.40 | 6.00 | 10.50 | 0.00 | - | 2 | 9 | 30.37% |
| XLE250331C00094000 | 2024-04-23 9:30AM EDT | 94.00 | 9.80 | 5.50 | 10.00 | 0.00 | - | - | 5 | 30.16% |
| XLE250331C00095000 | 2024-05-02 3:59PM EDT | 95.00 | 7.20 | 5.00 | 10.00 | +0.06 | +0.84% | 2 | 58 | 31.34% |
| XLE250331C00096000 | 2024-04-26 3:02PM EDT | 96.00 | 6.95 | 4.50 | 9.50 | -2.05 | -22.78% | 2 | 33 | 31.06% |
| XLE250331C00097000 | 2024-04-25 2:49PM EDT | 97.00 | 8.85 | 4.00 | 9.00 | 0.00 | - | 1 | 7 | 30.74% |
| XLE250331C00098000 | 2024-04-23 9:32AM EDT | 98.00 | 7.58 | 3.50 | 8.50 | 0.00 | - | 1 | 11 | 30.38% |
| XLE250331C00099000 | 2024-04-12 10:28AM EDT | 99.00 | 9.60 | 3.00 | 8.00 | 0.00 | - | 3 | 8 | 29.98% |
| XLE250331C00100000 | 2024-05-01 2:55PM EDT | 100.00 | 5.26 | 2.50 | 7.50 | +0.06 | +1.15% | 3 | 79 | 29.54% |
| XLE250331C00101000 | 2024-04-12 3:48PM EDT | 101.00 | 7.28 | 2.50 | 7.50 | 0.00 | - | - | 1 | 30.49% |
| XLE250331C00102000 | 2024-04-04 11:49AM EDT | 102.00 | 7.29 | 2.25 | 7.00 | 0.00 | - | 1 | 8 | 29.98% |
| XLE250331C00103000 | 2024-04-12 10:44AM EDT | 103.00 | 7.83 | 1.50 | 6.50 | 0.00 | - | 1 | 1 | 29.43% |
| XLE250331C00104000 | 2024-04-16 12:36PM EDT | 104.00 | 5.30 | 1.50 | 6.50 | 0.00 | - | 5 | 6 | 30.29% |
| XLE250331C00105000 | 2024-04-29 11:51AM EDT | 105.00 | 5.05 | 2.09 | 6.00 | 0.00 | - | 1 | 9 | 29.66% |
| XLE250331C00106000 | 2024-04-12 3:48PM EDT | 106.00 | 5.42 | 1.00 | 6.00 | 0.00 | - | 1 | 6 | 30.48% |
| XLE250331C00108000 | 2024-05-02 12:26PM EDT | 108.00 | 2.83 | 0.50 | 5.50 | -1.22 | -30.12% | 218 | 364 | 30.54% |
| XLE250331C00109000 | 2024-04-26 2:29PM EDT | 109.00 | 3.80 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 29.75% |
| XLE250331C00110000 | 2024-05-02 9:33AM EDT | 110.00 | 2.56 | 0.00 | 5.00 | -0.48 | -15.79% | 1 | 23 | 30.48% |
| XLE250331C00115000 | 2024-04-12 10:55AM EDT | 115.00 | 1.65 | 0.00 | 5.00 | -2.13 | -56.35% | 1 | 9 | 33.91% |
| XLE250331C00120000 | 2024-04-30 2:23PM EDT | 120.00 | 1.37 | 0.00 | 5.00 | 0.00 | - | 13 | 9 | 37.03% |
| XLE250331C00125000 | 2024-05-02 2:37PM EDT | 125.00 | 0.65 | 0.00 | 5.00 | +0.02 | +3.17% | 10 | 18 | 39.92% |
Putsfür31. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250331P00070000 | 2024-05-02 2:34PM EDT | 70.00 | 1.03 | 0.00 | 5.00 | +0.03 | +3.00% | 10 | 37 | 43.67% |
| XLE250331P00072000 | 2024-04-30 2:12PM EDT | 72.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 56 | 41 | 41.00% |
| XLE250331P00073000 | 2024-04-30 2:18PM EDT | 73.00 | 1.34 | 0.00 | 5.00 | 0.00 | - | 14 | 25 | 39.69% |
| XLE250331P00075000 | 2024-05-01 2:11PM EDT | 75.00 | 1.85 | 0.00 | 5.00 | 0.00 | - | 1 | 11 | 37.09% |
| XLE250331P00077000 | 2024-04-12 12:20PM EDT | 77.00 | 1.96 | 0.00 | 5.00 | +0.06 | +3.16% | 1 | 13 | 34.53% |
| XLE250331P00079000 | 2024-04-19 12:29PM EDT | 79.00 | 2.51 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 31.98% |
| XLE250331P00080000 | 2024-04-30 9:45AM EDT | 80.00 | 2.55 | 0.00 | 5.00 | +0.35 | +15.91% | 1,000 | 27 | 30.71% |
| XLE250331P00081000 | 2024-04-12 3:48PM EDT | 81.00 | 2.74 | 0.50 | 5.00 | 0.00 | - | - | 1 | 29.45% |
| XLE250331P00082000 | 2024-04-19 3:46PM EDT | 82.00 | 3.05 | 0.50 | 5.50 | 0.00 | - | 1 | 2 | 29.86% |
| XLE250331P00085000 | 2024-05-02 1:05PM EDT | 85.00 | 3.90 | 1.93 | 6.50 | +0.50 | +14.71% | 1 | 13 | 29.11% |
| XLE250331P00088000 | 2024-04-05 10:27AM EDT | 88.00 | 3.99 | 2.50 | 7.50 | 0.00 | - | 1 | 1 | 27.99% |
| XLE250331P00091000 | 2024-04-12 3:48PM EDT | 91.00 | 5.46 | 3.50 | 8.50 | 0.00 | - | - | 1 | 26.52% |
| XLE250331P00092000 | 2024-04-19 12:30PM EDT | 92.00 | 6.20 | 4.00 | 9.00 | 0.00 | - | 1 | 1 | 26.43% |
| XLE250331P00093000 | 2024-04-19 12:30PM EDT | 93.00 | 6.60 | 4.50 | 9.50 | 0.00 | - | 1 | 4 | 26.29% |
| XLE250331P00095000 | 2024-04-15 2:06PM EDT | 95.00 | 7.24 | 5.50 | 10.50 | 0.00 | - | 1 | 2 | 25.87% |
| XLE250331P00096000 | 2024-05-01 3:24PM EDT | 96.00 | 8.38 | 6.00 | 11.00 | 0.00 | - | 7 | 7 | 25.59% |
| XLE250331P00097000 | 2024-04-15 10:06AM EDT | 97.00 | 7.50 | 6.50 | 11.50 | 0.00 | - | 1 | 21 | 25.26% |
| XLE250331P00100000 | 2024-04-11 11:28AM EDT | 100.00 | 9.10 | 8.00 | 13.00 | 0.00 | - | - | 1 | 23.99% |
| XLE250331P00104000 | 2024-04-03 3:43PM EDT | 104.00 | 10.84 | 11.00 | 16.00 | 0.00 | - | 1 | 1 | 24.54% |
| XLE250331P00105000 | 2024-04-11 11:28AM EDT | 105.00 | 11.99 | 11.50 | 16.50 | 0.00 | - | 1 | 2 | 23.81% |
