Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.877,00 +70,23 (+0,18%) Bitcoin EUR
63.969,79 -401,22 (-0,62%) CMC Crypto 200
1.514,81 +26,27 (+1,76%) Nasdaq Compositive
16.824,68 +29,81 (+0,18%) S&P 500
5.320,81 +12,68 (+0,24%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:41PM EDT. Markt geöffnet.
Calls
20. Juni 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 41.37 | 0.00 | - | 4 | 4 | 40.00 | 1.55 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 45.00 | 0.23 | 0.00 | - | 6 | 7 |
| 46.20 | 0.00 | - | 1 | 28 | 50.00 | 0.36 | 0.00 | - | 100 | 119 |
| 37.50 | 0.00 | - | 1 | 6 | 55.00 | 0.32 | 0.00 | - | 10 | 798 |
| 34.20 | 0.00 | - | 1 | 47 | 60.00 | 0.48 | 0.00 | - | 10 | 119 |
| 20.65 | 0.00 | - | - | 1 | 64.00 | 0.83 | 0.00 | - | 10 | 114 |
| 20.95 | 0.00 | - | - | 1 | 65.00 | 0.82 | 0.00 | - | 2 | 2,698 |
| 28.24 | 0.00 | - | 5 | 7 | 66.00 | 1.08 | 0.00 | - | 2 | 29 |
| 23.40 | 0.00 | - | 1 | 2 | 67.00 | 1.20 | 0.00 | - | 20 | 7,144 |
| 18.55 | 0.00 | - | - | 25 | 68.00 | 1.11 | 0.00 | - | 4 | 84 |
| 20.55 | 0.00 | - | 1 | 2 | 69.00 | 1.32 | 0.00 | - | 8 | 291 |
| 25.93 | 0.00 | - | 3 | 21 | 70.00 | 1.27 | 0.00 | - | 14 | 3,031 |
| 25.05 | 0.00 | - | 20 | 20 | 71.00 | 4.20 | 0.00 | - | 1 | 26 |
| 26.54 | 0.00 | - | 1 | 5 | 72.00 | 4.81 | 0.00 | - | 1,100 | 1,292 |
| - | - | - | - | - | 73.00 | 2.45 | 0.00 | - | 1 | 106 |
| 13.00 | 0.00 | - | 10 | 24 | 74.00 | 1.63 | 0.00 | - | 4 | 84 |
| 24.55 | 0.00 | - | 1 | 9 | 75.00 | 2.28 | 0.00 | - | 13 | 2,006 |
| 11.68 | 0.00 | - | 1 | 26 | 76.00 | 1.98 | 0.00 | - | 11 | 94 |
| 25.20 | 0.00 | - | 2 | 29 | 77.00 | 2.15 | 0.00 | - | 2 | 58 |
| 24.24 | 0.00 | - | 10 | 106 | 78.00 | 2.38 | 0.00 | - | 1 | 55 |
| 17.85 | 0.00 | - | 1 | 76 | 79.00 | 2.53 | 0.00 | - | 1 | 135 |
| 18.15 | -0.60 | -3.20% | 10 | 119 | 80.00 | 2.47 | -0.29 | -10.51% | 3 | 3,867 |
| 22.50 | 0.00 | - | 1 | 73 | 81.00 | 3.05 | 0.00 | - | 2 | 106 |
| 14.50 | 0.00 | - | 1 | 85 | 82.00 | 2.87 | -0.33 | -10.31% | 3 | 3,206 |
| 17.35 | 0.00 | - | 1 | 115 | 83.00 | 3.55 | 0.00 | - | 7 | 375 |
| 17.40 | 0.00 | - | 1 | 113 | 84.00 | 3.80 | 0.00 | - | 20 | 278 |
| 15.24 | 0.00 | - | 1 | 383 | 85.00 | 3.85 | 0.00 | - | 5 | 1,859 |
| 14.40 | 0.00 | - | 4 | 3,281 | 86.00 | 4.50 | 0.00 | - | 57 | 1,231 |
| 14.35 | 0.00 | - | 1 | 128 | 87.00 | 4.50 | 0.00 | - | 38 | 923 |
| 13.05 | 0.00 | - | 3 | 147 | 88.00 | 4.49 | 0.00 | - | 2 | 251 |
| 16.41 | 0.00 | - | 2 | 102 | 89.00 | 4.80 | 0.00 | - | 8 | 323 |
| 11.35 | -0.40 | -3.40% | 50 | 1,793 | 90.00 | 5.25 | 0.00 | - | 1 | 755 |
| 9.07 | +0.29 | +3.30% | 10 | 688 | 95.00 | 7.35 | 0.00 | - | 3 | 4,130 |
| 6.60 | 0.00 | - | 22 | 5,086 | 100.00 | 10.70 | 0.00 | - | 12 | 181 |
| 4.70 | 0.00 | - | 2 | 1,047 | 105.00 | 13.90 | 0.00 | - | 1 | 1 |
| 3.35 | 0.00 | - | 7 | 547 | 110.00 | - | - | - | - | - |
| 2.23 | -0.15 | -6.30% | 1 | 445 | 115.00 | 21.00 | 0.00 | - | 1 | 0 |
| 1.48 | 0.00 | - | 1 | 143 | 120.00 | 24.50 | 0.00 | - | 1 | 14 |
| 1.04 | -0.01 | -0.95% | 1 | 151 | 125.00 | 39.20 | 0.00 | - | - | 1 |
| 0.69 | 0.00 | - | 15 | 73 | 130.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 2 | 279 | 135.00 | 49.95 | 0.00 | - | - | 0 |
| 0.32 | 0.00 | - | 4 | 16 | 140.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 3 | 68 | 145.00 | - | - | - | - | - |
