Deutsche Märkte geschlossen

Energy Select Sector SPDR Fund (XLE)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
93,52-2,87 (-2,98%)
Börsenschluss: 04:00PM EDT
93,40 -0,12 (-0,13%)
Nachbörse: 07:55PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Dezember 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLE261218C000400002024-04-16 1:52PM EDT40.0054.2551.5056.000.00-1244.35%
XLE261218C000500002024-04-16 2:52PM EDT50.0045.8042.0046.500.00-17236.60%
XLE261218C000550002024-04-18 12:43PM EDT55.0041.5037.5042.500.00-41235.74%
XLE261218C000600002024-04-29 3:45PM EDT60.0039.3033.5038.500.00-25434.41%
XLE261218C000650002024-04-22 11:28AM EDT65.0034.6930.0035.000.00-21434.03%
XLE261218C000700002024-03-06 10:45AM EDT70.0022.5731.5032.850.00-101536.22%
XLE261218C000720002024-04-29 3:40PM EDT72.0030.2825.5030.000.00-22132.48%
XLE261218C000730002024-01-16 11:53AM EDT73.0017.1417.0022.000.00--214.51%
XLE261218C000740002024-01-16 11:59AM EDT74.0017.2416.5021.000.00--113.94%
XLE261218C000750002024-02-05 11:06AM EDT75.0016.5018.0022.500.00-11219.93%
XLE261218C000760002024-01-22 12:36PM EDT76.0013.9016.5021.000.00--318.05%
XLE261218C000790002024-04-29 3:45PM EDT79.0026.0021.0026.000.00-12132.28%
XLE261218C000800002024-04-18 1:19PM EDT80.0023.6020.5025.500.00-1012932.31%
XLE261218C000810002024-04-01 3:17PM EDT81.0023.0920.0024.500.00-11431.38%
XLE261218C000820002024-04-01 3:17PM EDT82.0022.4419.5024.000.00-1131.39%
XLE261218C000830002024-01-23 1:11PM EDT83.0011.0013.0017.500.00-2220.16%
XLE261218C000840002024-04-03 3:08PM EDT84.0022.2518.5023.000.00-1931.36%
XLE261218C000850002024-03-07 10:57AM EDT85.0014.4420.5025.500.00-11036.80%
XLE261218C000860002024-04-16 1:26PM EDT86.0020.5117.0022.000.00-11731.26%
XLE261218C000870002024-04-11 11:53AM EDT87.0021.5016.5021.500.00-2731.19%
XLE261218C000880002024-04-04 10:25AM EDT88.0019.8516.0021.000.00-1131.10%
XLE261218C000900002024-04-25 12:11PM EDT90.0019.8015.0020.000.00-125430.89%
XLE261218C000910002024-04-18 1:19PM EDT91.0018.6014.5019.500.00-101930.77%
XLE261218C000920002024-04-04 10:48AM EDT92.0018.1814.5019.000.00-20330.63%
XLE261218C000930002024-03-28 9:32AM EDT93.0015.2315.0020.000.00-1133.04%
XLE261218C000940002024-04-11 2:55PM EDT94.0018.8013.0018.000.00-1430.31%
XLE261218C000950002024-04-30 3:53PM EDT95.0015.5015.1517.50-1.20-7.19%23430.13%
XLE261218C001000002024-04-19 2:41PM EDT100.0014.2510.5015.500.00-17829.89%
XLE261218C001050002024-04-10 12:47PM EDT105.0013.208.5013.500.00-258229.34%
XLE261218C001100002024-04-19 12:40PM EDT110.009.607.0012.000.00-106829.32%
XLE261218C001150002024-04-15 9:31AM EDT115.0010.005.5010.500.00-34829.04%
XLE261218C001200002024-04-26 3:39PM EDT120.009.506.259.000.00-516528.48%
XLE261218C001250002024-04-25 3:39PM EDT125.007.195.858.000.00-323328.55%
XLE261218C001300002024-04-30 3:39PM EDT130.005.135.106.25-0.57-10.00%652,46227.00%
XLE261218C001350002024-04-26 1:16PM EDT135.004.953.505.500.00-119627.05%
XLE261218C001400002024-04-19 10:32AM EDT140.004.201.005.000.00-14927.44%
XLE261218C001450002024-04-25 3:11PM EDT145.003.653.005.000.00-18528.75%
Putsfür18. Dezember 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLE261218P000400002024-04-22 10:05AM EDT40.000.910.005.000.00-3556.34%
XLE261218P000450002024-04-30 1:37PM EDT45.000.860.085.00+0.05+6.17%44649.92%
XLE261218P000500002024-04-23 3:36PM EDT50.001.240.002.700.00-14435.48%
XLE261218P000550002024-04-19 1:02PM EDT55.001.840.003.550.00-164434.30%
XLE261218P000600002024-04-03 11:15AM EDT60.002.000.003.300.00-11,50329.27%
XLE261218P000650002024-02-07 11:38AM EDT65.004.791.506.500.00-11,30534.13%
XLE261218P000700002024-04-11 10:42AM EDT70.003.951.506.500.00-22929.77%
XLE261218P000720002024-01-31 4:06PM EDT72.006.803.500.000.00-273.13%
XLE261218P000730002024-01-31 4:03PM EDT73.007.150.000.000.00--253.13%
XLE261218P000740002024-04-05 11:12AM EDT74.003.912.507.500.00-1128.63%
XLE261218P000750002024-04-24 11:37AM EDT75.005.054.007.500.00-32,00927.78%
XLE261218P000760002024-03-01 2:50PM EDT76.007.002.507.500.00-1126.94%
XLE261218P000770002024-04-18 10:55AM EDT77.006.003.508.500.00--1028.17%
XLE261218P000780002024-04-24 11:52AM EDT78.005.753.508.500.00-102227.30%
XLE261218P000790002024-04-03 1:06PM EDT79.005.554.009.000.00-1227.44%
XLE261218P000800002024-04-26 10:36AM EDT80.006.414.509.000.00-51,06626.58%
XLE261218P000820002024-04-24 11:53AM EDT82.006.865.0010.000.00-303326.76%
XLE261218P000830002024-02-13 2:06PM EDT83.0010.656.0011.000.00--127.74%
XLE261218P000840002024-02-16 4:58PM EDT84.0010.366.0011.000.00-1126.84%
XLE261218P000850002024-02-14 11:18AM EDT85.0011.606.5011.500.00-1326.85%
XLE261218P000870002024-03-05 2:57PM EDT87.0011.605.5010.500.00-1123.27%
XLE261218P000890002024-04-12 3:55PM EDT89.009.507.5012.500.00-1224.97%
XLE261218P000900002024-04-30 1:32PM EDT90.0010.008.0012.50+0.50+5.26%15124.04%
XLE261218P000910002024-04-26 3:14PM EDT91.009.888.5013.000.00-1123.97%
XLE261218P000920002024-04-12 11:03AM EDT92.009.879.0013.500.00-1123.87%
XLE261218P000930002024-04-12 1:22PM EDT93.0010.809.0014.000.00-7723.76%
XLE261218P000940002024-04-15 12:44PM EDT94.0011.909.5014.500.00-5723.64%
XLE261218P000950002024-04-18 3:21PM EDT95.0012.7810.0015.000.00-2723.49%
XLE261218P001000002024-02-29 11:59AM EDT100.0018.5411.5016.500.00--220.87%
XLE261218P001050002024-04-11 12:05PM EDT105.0016.0515.5020.000.00-1621.13%
XLE261218P001100002024-03-06 12:06PM EDT110.0024.5716.0021.000.00-1116.54%
XLE261218P001200002024-03-25 12:32PM EDT120.0027.3523.5028.500.00-2510515.00%