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
2.302,60 -0,30 (-0,01%) EUR/USD
1,0669 -0,0003 (-0,03%) Bitcoin EUR
56.672,11 -3.268,29 (-5,45%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Juni 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE260618C00050000 | 2024-02-23 2:10PM EDT | 50.00 | 37.00 | 41.00 | 46.00 | 0.00 | - | 1 | 1 | 38.31% |
| XLE260618C00060000 | 2024-02-22 2:15PM EDT | 60.00 | 28.88 | 32.00 | 37.00 | 0.00 | - | 2 | 2 | 33.12% |
| XLE260618C00070000 | 2024-04-04 9:30AM EDT | 70.00 | 31.55 | 26.00 | 31.00 | 0.00 | - | 1 | 2 | 35.57% |
| XLE260618C00072000 | 2024-03-15 12:16PM EDT | 72.00 | 24.81 | 27.00 | 31.50 | 0.00 | - | 10 | 4 | 39.73% |
| XLE260618C00073000 | 2024-04-02 12:32PM EDT | 73.00 | 27.43 | 24.00 | 28.50 | 0.00 | - | 19 | 2 | 33.89% |
| XLE260618C00074000 | 2024-04-09 11:26AM EDT | 74.00 | 27.75 | 23.00 | 28.00 | 0.00 | - | 10 | 0 | 34.11% |
| XLE260618C00075000 | 2024-03-05 10:30AM EDT | 75.00 | 17.05 | 26.70 | 29.00 | 0.00 | - | - | 8 | 37.78% |
| XLE260618C00076000 | 2024-04-01 1:05PM EDT | 76.00 | 25.25 | 22.00 | 26.50 | 0.00 | - | 11 | 11 | 33.32% |
| XLE260618C00077000 | 2024-01-30 11:30AM EDT | 77.00 | 17.35 | 15.70 | 17.60 | 0.00 | - | 1 | 1 | 12.23% |
| XLE260618C00078000 | 2024-04-23 10:32AM EDT | 78.00 | 24.50 | 20.50 | 25.50 | 0.00 | - | 18 | 0 | 33.59% |
| XLE260618C00079000 | 2024-04-03 11:14AM EDT | 79.00 | 24.92 | 20.00 | 25.00 | 0.00 | - | 115 | 2 | 33.69% |
| XLE260618C00080000 | 2024-04-09 11:26AM EDT | 80.00 | 24.60 | 19.00 | 24.00 | 0.00 | - | 9 | 124 | 32.68% |
| XLE260618C00081000 | 2024-04-04 10:56AM EDT | 81.00 | 23.87 | 18.50 | 23.50 | 0.00 | - | 11 | 12 | 32.75% |
| XLE260618C00082000 | 2024-01-16 3:50PM EDT | 82.00 | 11.75 | 11.50 | 16.50 | 0.00 | - | - | 1 | 18.95% |
| XLE260618C00083000 | 2024-04-04 10:07AM EDT | 83.00 | 22.30 | 17.50 | 22.50 | 0.00 | - | 18 | 22 | 32.81% |
| XLE260618C00085000 | 2024-04-02 10:51AM EDT | 85.00 | 20.10 | 16.00 | 21.00 | 0.00 | - | 1 | 3 | 31.77% |
| XLE260618C00086000 | 2024-03-01 2:07PM EDT | 86.00 | 12.98 | 15.50 | 20.50 | 0.00 | - | 3 | 4 | 31.74% |
| XLE260618C00087000 | 2024-01-16 4:00PM EDT | 87.00 | 9.41 | 9.50 | 14.00 | 0.00 | - | - | 2 | 19.85% |
| XLE260618C00088000 | 2024-04-01 11:21AM EDT | 88.00 | 17.40 | 14.50 | 19.50 | 0.00 | - | 2 | 110 | 31.62% |
| XLE260618C00089000 | 2024-03-12 2:10PM EDT | 89.00 | 12.45 | 17.00 | 22.00 | 0.00 | - | 12 | 21 | 37.39% |
| XLE260618C00090000 | 2024-04-17 1:51PM EDT | 90.00 | 16.70 | 13.50 | 18.25 | 0.00 | - | 24 | 25 | 30.95% |
| XLE260618C00091000 | 2024-04-15 2:09PM EDT | 91.00 | 18.02 | 13.00 | 18.00 | 0.00 | - | 1 | 0 | 31.31% |
| XLE260618C00092000 | 2024-01-18 3:29PM EDT | 92.00 | 7.00 | 7.00 | 12.00 | 0.00 | - | 1 | 1 | 20.81% |
| XLE260618C00093000 | 2024-04-04 10:53AM EDT | 93.00 | 16.70 | 12.00 | 17.00 | 0.00 | - | 12 | 6 | 31.02% |
| XLE260618C00094000 | 2024-03-25 12:47PM EDT | 94.00 | 13.30 | 13.00 | 18.00 | 0.00 | - | 8 | 8 | 33.68% |
| XLE260618C00095000 | 2024-04-30 3:19PM EDT | 95.00 | 13.26 | 11.00 | 16.00 | -0.79 | -5.62% | 1 | 13 | 30.67% |
| XLE260618C00100000 | 2024-04-30 12:29PM EDT | 100.00 | 11.78 | 8.50 | 13.50 | -0.72 | -5.76% | 65 | 33 | 29.53% |
| XLE260618C00105000 | 2024-04-22 2:59PM EDT | 105.00 | 10.70 | 6.50 | 11.50 | 0.00 | - | 10 | 11 | 28.93% |
| XLE260618C00110000 | 2024-04-08 9:42AM EDT | 110.00 | 9.45 | 5.00 | 10.00 | 0.00 | - | 1 | 12 | 28.88% |
| XLE260618C00115000 | 2024-04-26 11:56AM EDT | 115.00 | 6.89 | 4.00 | 8.50 | 0.00 | - | 1 | 6 | 28.49% |
| XLE260618C00120000 | 2024-04-05 12:32PM EDT | 120.00 | 6.58 | 2.50 | 7.00 | 0.00 | - | 11 | 29 | 27.74% |
| XLE260618C00125000 | 2024-04-30 12:30PM EDT | 125.00 | 4.41 | 1.50 | 6.00 | -0.68 | -13.36% | 1 | 42 | 27.66% |
| XLE260618C00130000 | 2024-04-26 1:14PM EDT | 130.00 | 3.90 | 3.25 | 5.00 | +0.10 | +2.63% | 1 | 19 | 27.30% |
| XLE260618C00145000 | 2024-04-05 3:21PM EDT | 145.00 | 2.47 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 31.95% |
Putsfür18. Juni 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE260618P00040000 | 2024-04-19 1:41PM EDT | 40.00 | 0.51 | 0.00 | 5.00 | 0.00 | - | 10 | 35 | 62.60% |
| XLE260618P00045000 | 2024-04-19 1:44PM EDT | 45.00 | 0.72 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 55.46% |
| XLE260618P00050000 | 2024-04-03 11:46AM EDT | 50.00 | 0.95 | 0.10 | 5.00 | 0.00 | - | 200 | 4,120 | 49.17% |
| XLE260618P00055000 | 2024-02-29 2:51PM EDT | 55.00 | 1.88 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 43.51% |
| XLE260618P00060000 | 2024-01-09 1:24PM EDT | 60.00 | 3.50 | 0.50 | 5.50 | 0.00 | - | - | 1 | 39.95% |
| XLE260618P00065000 | 2024-02-15 1:07PM EDT | 65.00 | 3.90 | 0.50 | 5.00 | 0.00 | - | 1 | 1,001 | 33.56% |
| XLE260618P00070000 | 2024-03-19 2:18PM EDT | 70.00 | 3.60 | 1.95 | 5.00 | 0.00 | - | 25 | 2,027 | 29.07% |
| XLE260618P00073000 | 2024-03-25 11:59AM EDT | 73.00 | 4.02 | 1.50 | 6.00 | 0.00 | - | 3 | 0 | 29.04% |
| XLE260618P00075000 | 2024-02-23 10:30AM EDT | 75.00 | 6.07 | 2.00 | 7.00 | 0.00 | - | 2 | 2 | 29.68% |
| XLE260618P00079000 | 2024-01-18 11:31AM EDT | 79.00 | 10.57 | 6.00 | 10.00 | 0.00 | - | 11 | 11 | 32.68% |
| XLE260618P00080000 | 2024-03-27 10:19AM EDT | 80.00 | 5.70 | 4.35 | 5.55 | 0.00 | - | 2 | 4 | 21.92% |
| XLE260618P00081000 | 2024-01-10 1:17PM EDT | 81.00 | 10.65 | 7.00 | 11.50 | 0.00 | - | - | 1,000 | 33.89% |
| XLE260618P00085000 | 2024-03-20 3:05PM EDT | 85.00 | 7.50 | 4.50 | 9.50 | 0.00 | - | - | 1 | 25.79% |
| XLE260618P00086000 | 2024-03-27 9:30AM EDT | 86.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
| XLE260618P00088000 | 2024-01-24 4:25PM EDT | 88.00 | 13.45 | 9.00 | 13.50 | 0.00 | - | - | 102 | 30.72% |
| XLE260618P00090000 | 2024-04-03 2:14PM EDT | 90.00 | 7.80 | 6.50 | 11.50 | 0.00 | - | 1 | 54 | 24.80% |
| XLE260618P00091000 | 2024-03-15 9:31AM EDT | 91.00 | 10.40 | 6.50 | 11.50 | 0.00 | - | - | 1 | 23.78% |
| XLE260618P00092000 | 2024-02-16 1:58PM EDT | 92.00 | 13.29 | 8.50 | 13.50 | 0.00 | - | 1 | 1 | 26.52% |
| XLE260618P00095000 | 2024-04-26 12:57PM EDT | 95.00 | 10.55 | 9.00 | 13.50 | 0.00 | - | 300 | 300 | 23.32% |
