Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.347,12 -2.709,38 (-4,59%) CMC Crypto 200
1.284,86 -54,20 (-4,05%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250620C00040000 | 2023-06-13 3:33PM EDT | 40.00 | 41.37 | 41.50 | 46.50 | 0.00 | - | 4 | 4 | 0.00% |
| XLE250620C00050000 | 2024-04-26 12:26PM EDT | 50.00 | 46.20 | 41.50 | 46.50 | 0.00 | - | 1 | 28 | 55.64% |
| XLE250620C00055000 | 2024-03-15 10:04AM EDT | 55.00 | 37.50 | 39.50 | 44.50 | 0.00 | - | 1 | 6 | 51.71% |
| XLE250620C00060000 | 2024-04-12 10:07AM EDT | 60.00 | 40.33 | 32.50 | 37.50 | 0.00 | - | 3 | 47 | 47.73% |
| XLE250620C00064000 | 2023-07-06 10:58AM EDT | 64.00 | 20.65 | 26.55 | 27.85 | 0.00 | - | - | 1 | 0.00% |
| XLE250620C00065000 | 2024-01-12 4:30PM EDT | 65.00 | 20.95 | 18.85 | 23.20 | 0.00 | - | - | 1 | 0.00% |
| XLE250620C00066000 | 2024-03-15 9:41AM EDT | 66.00 | 28.24 | 30.00 | 35.00 | 0.00 | - | 5 | 7 | 54.16% |
| XLE250620C00067000 | 2024-03-08 2:16PM EDT | 67.00 | 23.40 | 31.00 | 35.50 | 0.00 | - | 1 | 2 | 58.20% |
| XLE250620C00068000 | 2023-12-08 12:55PM EDT | 68.00 | 18.55 | 19.50 | 22.40 | 0.00 | - | - | 25 | 0.00% |
| XLE250620C00069000 | 2024-03-05 1:24PM EDT | 69.00 | 20.55 | 28.30 | 33.00 | 0.00 | - | 1 | 2 | 53.54% |
| XLE250620C00070000 | 2024-01-18 10:47AM EDT | 70.00 | 15.06 | 18.30 | 21.15 | 0.00 | - | 10 | 13 | 0.00% |
| XLE250620C00071000 | 2023-09-06 11:03AM EDT | 71.00 | 25.05 | 21.15 | 21.45 | 0.00 | - | 20 | 20 | 0.00% |
| XLE250620C00072000 | 2024-04-15 3:27PM EDT | 72.00 | 26.54 | 22.00 | 27.00 | 0.00 | - | 1 | 5 | 39.08% |
| XLE250620C00074000 | 2024-01-17 1:54PM EDT | 74.00 | 13.00 | 14.00 | 17.45 | 0.00 | - | 10 | 24 | 0.00% |
| XLE250620C00075000 | 2024-04-02 10:51AM EDT | 75.00 | 24.55 | 19.50 | 24.50 | 0.00 | - | 1 | 9 | 37.20% |
| XLE250620C00076000 | 2024-01-23 2:58PM EDT | 76.00 | 11.68 | 14.90 | 16.05 | 0.00 | - | 1 | 26 | 0.00% |
| XLE250620C00077000 | 2024-04-05 3:56PM EDT | 77.00 | 25.20 | 18.00 | 23.00 | 0.00 | - | 2 | 29 | 36.41% |
| XLE250620C00078000 | 2024-04-08 3:29PM EDT | 78.00 | 24.24 | 17.50 | 22.50 | 0.00 | - | 10 | 106 | 36.76% |
| XLE250620C00079000 | 2024-01-29 4:46PM EDT | 79.00 | 12.09 | 12.00 | 14.50 | 0.00 | - | 5 | 75 | 0.00% |
| XLE250620C00080000 | 2024-04-16 11:13AM EDT | 80.00 | 19.76 | 16.00 | 21.00 | 0.00 | - | 5 | 91 | 35.82% |
| XLE250620C00081000 | 2024-04-12 10:31AM EDT | 81.00 | 22.50 | 15.00 | 20.00 | 0.00 | - | 1 | 73 | 34.58% |
| XLE250620C00082000 | 2024-03-14 10:25AM EDT | 82.00 | 14.50 | 17.50 | 22.00 | 0.00 | - | 1 | 85 | 41.99% |
| XLE250620C00083000 | 2024-04-18 12:40PM EDT | 83.00 | 17.35 | 14.00 | 18.50 | 0.00 | - | 1 | 115 | 33.53% |
| XLE250620C00084000 | 2024-04-26 12:10PM EDT | 84.00 | 17.40 | 13.85 | 18.00 | 0.00 | - | 1 | 113 | 33.69% |
| XLE250620C00085000 | 2024-04-16 10:40AM EDT | 85.00 | 15.90 | 12.50 | 17.50 | 0.00 | - | 5 | 382 | 33.80% |
| XLE250620C00086000 | 2024-04-19 1:37PM EDT | 86.00 | 15.85 | 12.00 | 16.50 | 0.00 | - | 13 | 3,278 | 32.51% |
| XLE250620C00087000 | 2024-04-17 12:06PM EDT | 87.00 | 14.35 | 11.00 | 16.00 | 0.00 | - | 1 | 128 | 32.56% |
| XLE250620C00088000 | 2024-04-19 3:40PM EDT | 88.00 | 14.48 | 10.50 | 15.50 | 0.00 | - | 1 | 147 | 32.58% |
| XLE250620C00089000 | 2024-04-05 1:58PM EDT | 89.00 | 16.41 | 10.00 | 15.00 | 0.00 | - | 2 | 102 | 32.56% |
| XLE250620C00090000 | 2024-04-25 3:31PM EDT | 90.00 | 14.45 | 9.50 | 14.50 | 0.00 | - | 1,501 | 1,634 | 32.51% |
| XLE250620C00095000 | 2024-04-30 10:02AM EDT | 95.00 | 10.28 | 6.50 | 11.50 | -0.47 | -4.37% | 4 | 580 | 30.54% |
| XLE250620C00100000 | 2024-04-30 12:30PM EDT | 100.00 | 7.45 | 4.50 | 9.50 | -0.85 | -10.24% | 30 | 4,552 | 30.37% |
| XLE250620C00105000 | 2024-04-29 12:04PM EDT | 105.00 | 6.25 | 2.50 | 7.50 | 0.00 | - | 23 | 407 | 29.45% |
| XLE250620C00110000 | 2024-04-30 12:51PM EDT | 110.00 | 3.90 | 3.35 | 6.00 | -0.60 | -13.33% | 5 | 385 | 29.11% |
| XLE250620C00115000 | 2024-04-30 10:02AM EDT | 115.00 | 3.04 | 0.00 | 5.00 | -0.25 | -7.60% | 2 | 427 | 29.50% |
| XLE250620C00120000 | 2024-04-30 3:21PM EDT | 120.00 | 1.90 | 0.00 | 5.00 | -0.41 | -17.75% | 35 | 167 | 32.32% |
| XLE250620C00125000 | 2024-04-30 11:51AM EDT | 125.00 | 1.40 | 0.00 | 5.00 | -0.35 | -20.00% | 2 | 151 | 34.92% |
| XLE250620C00130000 | 2024-04-17 12:18PM EDT | 130.00 | 1.23 | 0.00 | 5.00 | 0.00 | - | 22 | 68 | 37.34% |
| XLE250620C00135000 | 2024-04-09 11:26AM EDT | 135.00 | 1.19 | 0.00 | 5.00 | 0.00 | - | 2 | 277 | 39.59% |
| XLE250620C00140000 | 2024-04-19 3:52PM EDT | 140.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | 5 | 17 | 41.71% |
| XLE250620C00145000 | 2024-04-24 2:14PM EDT | 145.00 | 0.44 | 0.00 | 5.00 | 0.00 | - | 17 | 58 | 43.70% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250620P00040000 | 2024-03-19 2:27PM EDT | 40.00 | 0.13 | 0.00 | 0.77 | 0.00 | - | 1 | 18 | 50.15% |
| XLE250620P00045000 | 2024-04-16 3:47PM EDT | 45.00 | 0.23 | 0.00 | 5.00 | 0.00 | - | 6 | 7 | 59.68% |
| XLE250620P00050000 | 2024-03-19 2:21PM EDT | 50.00 | 0.36 | 0.18 | 1.36 | 0.00 | - | 100 | 119 | 44.15% |
| XLE250620P00055000 | 2024-04-30 1:37PM EDT | 55.00 | 0.39 | 0.05 | 0.43 | -0.05 | -11.36% | 5 | 793 | 29.54% |
| XLE250620P00060000 | 2024-04-25 10:54AM EDT | 60.00 | 0.61 | 0.00 | 1.25 | 0.00 | - | 1 | 59 | 32.65% |
| XLE250620P00064000 | 2024-04-24 2:11PM EDT | 64.00 | 0.83 | 0.00 | 5.00 | 0.00 | - | 10 | 114 | 47.17% |
| XLE250620P00065000 | 2024-04-30 12:50PM EDT | 65.00 | 0.88 | 0.00 | 5.00 | -0.15 | -14.56% | 3 | 2,707 | 45.89% |
| XLE250620P00066000 | 2024-04-16 3:46PM EDT | 66.00 | 1.21 | 0.00 | 5.00 | 0.00 | - | 12 | 29 | 44.64% |
| XLE250620P00067000 | 2024-04-19 3:25PM EDT | 67.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 20 | 7,144 | 43.40% |
| XLE250620P00068000 | 2024-04-30 12:32PM EDT | 68.00 | 1.11 | 0.00 | 1.99 | +0.03 | +2.78% | 4 | 82 | 29.27% |
| XLE250620P00069000 | 2023-12-22 3:28PM EDT | 69.00 | 3.50 | 1.00 | 6.00 | 0.00 | - | 5 | 283 | 44.70% |
| XLE250620P00070000 | 2024-04-25 12:39PM EDT | 70.00 | 1.30 | 0.85 | 5.00 | 0.00 | - | 1 | 3,017 | 39.75% |
| XLE250620P00071000 | 2023-11-17 3:10PM EDT | 71.00 | 4.20 | 1.50 | 6.50 | 0.00 | - | 1 | 26 | 43.95% |
| XLE250620P00072000 | 2024-01-11 1:36PM EDT | 72.00 | 4.81 | 3.20 | 4.95 | 0.00 | - | 1,100 | 1,292 | 37.21% |
| XLE250620P00073000 | 2024-03-14 9:39AM EDT | 73.00 | 2.45 | 1.38 | 5.00 | 0.00 | - | 1 | 106 | 36.22% |
| XLE250620P00074000 | 2024-03-14 3:22PM EDT | 74.00 | 2.64 | 1.52 | 5.00 | 0.00 | - | 1 | 84 | 35.06% |
| XLE250620P00075000 | 2024-04-08 10:33AM EDT | 75.00 | 1.98 | 0.00 | 5.00 | 0.00 | - | 1 | 1,993 | 33.91% |
| XLE250620P00076000 | 2024-03-25 2:58PM EDT | 76.00 | 2.62 | 0.00 | 5.00 | 0.00 | - | 2 | 66 | 32.77% |
| XLE250620P00077000 | 2024-04-05 1:20PM EDT | 77.00 | 2.29 | 0.00 | 5.00 | 0.00 | - | 1 | 49 | 31.64% |
| XLE250620P00078000 | 2024-04-16 3:30PM EDT | 78.00 | 2.86 | 0.00 | 5.00 | 0.00 | - | 1 | 54 | 30.51% |
| XLE250620P00079000 | 2024-04-25 11:45AM EDT | 79.00 | 2.60 | 0.50 | 5.50 | 0.00 | - | 1 | 143 | 30.96% |
| XLE250620P00080000 | 2024-04-25 10:14AM EDT | 80.00 | 2.84 | 1.50 | 5.00 | 0.00 | - | 2 | 2,896 | 28.26% |
| XLE250620P00081000 | 2024-04-29 9:42AM EDT | 81.00 | 2.90 | 1.00 | 6.00 | 0.00 | - | 24 | 106 | 30.19% |
| XLE250620P00082000 | 2024-04-29 10:05AM EDT | 82.00 | 3.10 | 1.00 | 6.00 | 0.00 | - | 7 | 3,291 | 29.02% |
| XLE250620P00083000 | 2024-03-26 10:21AM EDT | 83.00 | 4.20 | 3.40 | 3.50 | 0.00 | - | 367 | 375 | 20.36% |
| XLE250620P00084000 | 2024-04-29 3:46PM EDT | 84.00 | 3.50 | 1.50 | 6.50 | 0.00 | - | 1 | 238 | 28.11% |
| XLE250620P00085000 | 2024-04-26 11:24AM EDT | 85.00 | 4.10 | 2.00 | 4.60 | 0.00 | - | 1 | 1,845 | 21.52% |
| XLE250620P00086000 | 2024-04-24 3:25PM EDT | 86.00 | 4.15 | 2.00 | 7.00 | 0.00 | - | 3 | 1,238 | 27.11% |
| XLE250620P00087000 | 2024-04-23 3:47PM EDT | 87.00 | 4.50 | 2.50 | 7.50 | 0.00 | - | 22 | 760 | 27.24% |
| XLE250620P00088000 | 2024-04-23 3:46PM EDT | 88.00 | 4.85 | 3.00 | 8.00 | 0.00 | - | 17 | 214 | 27.33% |
| XLE250620P00089000 | 2024-04-29 3:48PM EDT | 89.00 | 4.90 | 3.50 | 8.00 | 0.00 | - | 5 | 268 | 26.06% |
| XLE250620P00090000 | 2024-04-29 10:39AM EDT | 90.00 | 5.48 | 3.50 | 8.50 | +0.13 | +2.43% | 2 | 269 | 26.07% |
| XLE250620P00095000 | 2024-04-24 12:35PM EDT | 95.00 | 7.44 | 6.00 | 10.50 | 0.00 | - | 6 | 3,795 | 24.32% |
| XLE250620P00100000 | 2024-04-29 12:01PM EDT | 100.00 | 9.40 | 8.50 | 13.50 | 0.00 | - | 37 | 169 | 24.15% |
| XLE250620P00105000 | 2024-04-18 12:01PM EDT | 105.00 | 13.90 | 11.50 | 16.50 | 0.00 | - | 1 | 1 | 23.02% |
| XLE250620P00115000 | 2024-04-19 12:39PM EDT | 115.00 | 21.00 | 19.50 | 24.50 | 0.00 | - | 1 | 0 | 23.63% |
| XLE250620P00120000 | 2024-04-26 12:29PM EDT | 120.00 | 24.50 | 24.00 | 29.00 | 0.00 | - | 1 | 14 | 24.56% |
| XLE250620P00125000 | 2023-08-02 3:01PM EDT | 125.00 | 39.20 | 32.00 | 37.00 | 0.00 | - | - | 1 | 36.50% |
| XLE250620P00135000 | 2023-12-19 2:05PM EDT | 135.00 | 49.95 | 52.50 | 57.50 | 0.00 | - | - | 0 | 63.00% |
