Deutsche Märkte geschlossen

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
70,48-5,22 (-6,90%)
Börsenschluss: 04:00PM EDT
71,00 +0,52 (+0,74%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLE220930C000370002022-09-16 3:39PM EDT37.0041.4032.6034.500.00-3021210.16%
XLE220930C000380002022-01-21 1:21PM EDT38.0024.7028.4031.750.00-110.00%
XLE220930C000390002022-09-15 10:05AM EDT39.0041.6530.6032.050.00-20281.84%
XLE220930C000400002022-09-16 3:40PM EDT40.0038.5529.6031.500.00-1000187.50%
XLE220930C000420002022-01-05 12:18PM EDT42.0018.2626.7527.750.00-100.00%
XLE220930C000430002022-04-13 10:23AM EDT43.0035.6135.5540.350.00-11728.52%
XLE220930C000440002021-12-23 2:58PM EDT44.0012.2016.7521.400.00-120.00%
XLE220930C000450002022-07-14 1:29PM EDT45.0022.0533.0534.600.00-44601.37%
XLE220930C000460002022-07-14 1:50PM EDT46.0021.0532.0533.700.00-11585.25%
XLE220930C000470002022-07-14 12:34PM EDT47.0020.0530.2032.950.00-33555.91%
XLE220930C000480002022-07-14 1:40PM EDT48.0019.1530.1031.200.00-55541.70%
XLE220930C000490002022-07-14 1:00PM EDT49.0018.0528.7030.250.00-34518.36%
XLE220930C000500002022-09-16 3:30PM EDT50.0028.0119.8521.750.00-30157.62%
XLE220930C000510002022-09-16 1:53PM EDT51.0026.7018.5021.000.00-100144.92%
XLE220930C000520002022-09-20 1:15PM EDT52.0024.6518.1519.150.00-22125.39%
XLE220930C000530002022-09-22 9:49AM EDT53.0023.8517.1518.150.00-39118.75%
XLE220930C000540002022-09-23 3:32PM EDT54.0016.3016.2017.80-6.55-28.67%44144.14%
XLE220930C000550002022-09-23 3:32PM EDT55.0015.3015.1517.45-6.55-29.98%612155.08%
XLE220930C000560002022-09-23 11:46AM EDT56.0014.6012.3016.60-6.25-29.98%14206.06%
XLE220930C000570002022-09-16 2:47PM EDT57.0021.2013.0014.600.00-9200107.03%
XLE220930C000580002022-09-22 11:36AM EDT58.0018.5011.5513.200.00-55125.00%
XLE220930C000590002022-09-23 11:46AM EDT59.0011.6511.3012.05-5.80-33.24%1183.01%
XLE220930C000600002022-09-23 3:59PM EDT60.0010.609.6511.80-7.88-42.64%10380.86%
XLE220930C000610002022-09-22 10:31AM EDT61.0015.408.0511.600.00-2281.05%
XLE220930C000620002022-09-16 2:47PM EDT62.0016.208.409.750.00-530087.40%
XLE220930C000630002022-09-16 2:47PM EDT63.0015.256.008.150.00-370083.11%
XLE220930C000640002022-09-23 2:55PM EDT64.006.505.009.00-7.00-51.85%3368.75%
XLE220930C000650002022-09-23 3:12PM EDT65.005.905.706.65-5.50-48.25%141068.26%
XLE220930C000660002022-09-23 3:59PM EDT66.005.104.705.85-6.45-55.84%15363.67%
XLE220930C000670002022-09-23 1:05PM EDT67.004.253.905.10-6.30-59.72%716662.26%
XLE220930C000680002022-09-23 10:38AM EDT68.003.523.403.85-6.18-63.71%112256.54%
XLE220930C000690002022-09-23 3:45PM EDT69.003.052.513.15-5.60-64.74%26552.00%
XLE220930C000700002022-09-23 4:02PM EDT70.002.282.172.42-4.23-64.98%61116052.73%
XLE220930C000710002022-09-23 4:01PM EDT71.001.801.701.93-3.90-68.42%1,4092752.83%
XLE220930C000720002022-09-23 4:05PM EDT72.001.381.221.41-3.27-70.32%1,69127150.39%
XLE220930C000730002022-09-23 4:00PM EDT73.000.950.691.05-3.20-77.11%1,11947452.25%
XLE220930C000740002022-09-23 3:57PM EDT74.000.660.660.75-2.34-78.00%1,78526151.27%
XLE220930C000750002022-09-23 3:59PM EDT75.000.470.390.50-2.14-81.99%8542,68549.71%
XLE220930C000760002022-09-23 3:56PM EDT76.000.300.280.34-1.38-82.14%1,18442249.32%
XLE220930C000770002022-09-23 3:58PM EDT77.000.210.200.23-0.96-82.05%60639849.22%
XLE220930C000780002022-09-23 3:59PM EDT78.000.140.120.45-0.71-83.53%5381,95757.52%
XLE220930C000790002022-09-23 3:48PM EDT79.000.120.100.14-0.47-79.66%2975,69251.17%
XLE220930C000800002022-09-23 3:57PM EDT80.000.070.070.13-0.29-80.56%6835,51453.52%
XLE220930C000810002022-09-23 3:54PM EDT81.000.060.050.09-0.26-81.25%39455354.10%
XLE220930C000820002022-09-23 3:56PM EDT82.000.050.040.07-0.14-73.68%1403,22255.86%
XLE220930C000830002022-09-23 3:34PM EDT83.000.040.030.07-0.08-66.67%4280158.59%
XLE220930C000840002022-09-23 3:38PM EDT84.000.030.030.06-0.03-50.00%481,04560.94%
XLE220930C000850002022-09-23 3:44PM EDT85.000.030.020.05-0.03-50.00%13821,06862.11%
XLE220930C000860002022-09-23 2:22PM EDT86.000.040.000.100.00-52,45668.75%
XLE220930C000870002022-09-23 2:22PM EDT87.000.030.000.05+0.01+50.00%47483665.63%
XLE220930C000880002022-09-21 2:04PM EDT88.000.040.000.050.00-212,35868.75%
XLE220930C000890002022-09-23 2:46PM EDT89.000.030.000.040.00-2564069.53%
XLE220930C000900002022-09-23 3:24PM EDT90.000.020.000.020.00-4213,11767.19%
XLE220930C000910002022-09-21 3:13PM EDT91.000.020.000.070.00-20030581.25%
XLE220930C000920002022-09-21 2:30PM EDT92.000.030.000.070.00-14183.98%
XLE220930C000930002022-09-21 2:43PM EDT93.000.010.000.220.00-579102.34%
XLE220930C000940002022-09-20 1:21PM EDT94.000.010.000.070.00-1889.84%
XLE220930C000950002022-09-23 9:40AM EDT95.000.020.010.06-0.01-33.33%262292.19%
XLE220930C001000002022-09-23 10:36AM EDT100.000.010.000.02-0.01-50.00%195292.19%
XLE220930C001050002022-09-20 12:54PM EDT105.000.020.000.030.00-1602107.81%
XLE220930C001100002022-09-07 9:52AM EDT110.000.010.000.070.00-155130.47%
XLE220930C001150002022-08-31 1:17PM EDT115.000.030.000.010.00-135115.63%
Putsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLE220930P000370002022-08-16 10:49AM EDT37.000.020.000.050.00-15,160184.38%
XLE220930P000380002022-08-31 10:11AM EDT38.000.010.000.100.00-64,434193.75%
XLE220930P000390002022-08-16 10:59AM EDT39.000.010.000.040.00-2,6402,664167.19%
XLE220930P000400002022-08-01 2:08PM EDT40.000.050.000.030.00-2097156.25%
XLE220930P000410002022-08-01 10:28AM EDT41.000.070.000.080.00-1056167.19%
XLE220930P000420002022-08-17 9:35AM EDT42.000.020.000.000.00-430150.00%
XLE220930P000430002022-08-01 10:26AM EDT43.000.090.000.080.00-10241153.91%
XLE220930P000440002022-09-21 2:03PM EDT44.000.020.000.070.00-1169144.53%
XLE220930P000450002022-09-07 10:41AM EDT45.000.010.000.060.00-9601,110135.94%
XLE220930P000460002022-09-07 10:43AM EDT46.000.010.000.060.00-9601,865129.69%
XLE220930P000470002022-09-07 9:52AM EDT47.000.010.000.060.00-119123.44%
XLE220930P000480002022-09-07 3:34PM EDT48.000.010.000.110.00-720840128.13%
XLE220930P000490002022-08-29 1:49PM EDT49.000.020.000.080.00-2442116.41%
XLE220930P000500002022-09-23 4:10PM EDT50.000.020.010.020.00-303,79298.44%
XLE220930P000510002022-09-23 3:29PM EDT51.000.020.000.19-0.05-71.43%2444119.53%
XLE220930P000520002022-09-23 2:08PM EDT52.000.020.004.10-0.09-81.82%11632244.63%
XLE220930P000530002022-09-19 12:07PM EDT53.000.020.000.090.00-114795.31%
XLE220930P000540002022-09-23 12:56PM EDT54.000.030.010.20-0.05-62.50%8174102.73%
XLE220930P000550002022-09-23 3:38PM EDT55.000.030.010.04+0.02+200.00%1353178.13%
XLE220930P000560002022-09-23 1:22PM EDT56.000.040.020.10+0.01+33.33%150582.81%
XLE220930P000570002022-09-23 3:18PM EDT57.000.060.030.11+0.04+200.00%925379.30%
XLE220930P000580002022-09-23 3:18PM EDT58.000.080.041.02+0.07+700.00%181,315114.26%
XLE220930P000590002022-09-23 3:31PM EDT59.000.090.001.31+0.06+200.00%46252113.67%
XLE220930P000600002022-09-23 3:37PM EDT60.000.100.080.21+0.08+400.00%30,46910,28371.88%
XLE220930P000610002022-09-23 3:24PM EDT61.000.150.110.16+0.13+650.00%33458365.04%
XLE220930P000620002022-09-23 4:00PM EDT62.000.160.130.23+0.14+700.00%16824662.89%
XLE220930P000630002022-09-23 3:56PM EDT63.000.230.190.54+0.17+283.33%7,64436268.36%
XLE220930P000640002022-09-23 4:01PM EDT64.000.310.250.37+0.22+244.44%55055058.40%
XLE220930P000650002022-09-23 4:06PM EDT65.000.420.310.49+0.38+950.00%1,48683455.96%
XLE220930P000660002022-09-23 3:59PM EDT66.000.560.500.67+0.50+833.33%3171,19256.01%
XLE220930P000670002022-09-23 3:54PM EDT67.000.750.660.83+0.67+837.50%1,5171,83853.42%
XLE220930P000680002022-09-23 3:56PM EDT68.001.010.871.14+0.90+818.18%1,52814652.44%
XLE220930P000690002022-09-23 3:58PM EDT69.001.371.201.43+1.16+552.38%2,33911451.07%
XLE220930P000700002022-09-23 4:06PM EDT70.001.711.551.85+1.49+677.27%47,78611,73353.66%
XLE220930P000710002022-09-23 3:54PM EDT71.002.151.862.52+1.75+437.50%1,97657757.62%
XLE220930P000720002022-09-23 3:39PM EDT72.002.912.503.15+2.39+459.62%2,3052,65950.15%
XLE220930P000730002022-09-23 3:09PM EDT73.003.403.153.75+2.72+400.00%14644057.32%
XLE220930P000740002022-09-23 3:48PM EDT74.003.983.854.35+3.01+310.31%55879653.81%
XLE220930P000750002022-09-23 3:59PM EDT75.004.874.655.30+3.37+224.67%3,02018,11559.52%
XLE220930P000760002022-09-23 3:52PM EDT76.005.755.406.10+3.87+205.85%1403,48059.18%
XLE220930P000770002022-09-23 4:03PM EDT77.006.505.408.60+4.10+170.83%1,1474,58361.33%
XLE220930P000780002022-09-23 4:04PM EDT78.007.516.157.85+4.51+150.33%6667959.96%
XLE220930P000790002022-09-23 3:52PM EDT79.008.528.1510.50+5.17+154.33%6492486.18%
XLE220930P000800002022-09-23 3:32PM EDT80.009.828.0011.85+5.35+119.69%621,39174.22%
XLE220930P000810002022-09-23 2:59PM EDT81.0010.6710.1011.85+5.95+126.06%4339681.93%
XLE220930P000820002022-09-23 2:30PM EDT82.0011.9311.0513.25+6.06+103.24%620995.51%
XLE220930P000830002022-09-23 11:53AM EDT83.0012.3311.7513.30+5.50+80.53%13110107.42%
XLE220930P000840002022-09-23 12:52PM EDT84.0013.3513.0513.90+7.00+110.24%524192.19%
XLE220930P000850002022-09-23 2:00PM EDT85.0014.5214.1015.05+5.82+66.90%3485066.41%
XLE220930P000860002022-09-20 11:22AM EDT86.009.5514.4015.850.00-3097.75%
XLE220930P000870002022-09-22 10:42AM EDT87.0010.7116.0518.200.00-2835118.56%
XLE220930P000880002022-09-14 12:00PM EDT88.006.6716.4518.450.00-222138.87%
XLE220930P000890002022-09-20 9:41AM EDT89.0012.3517.5019.450.00-20143.55%
XLE220930P000900002022-09-20 9:34AM EDT90.0012.8819.0520.700.00-128116.02%
XLE220930P000910002022-09-13 1:02PM EDT91.0011.0520.0521.350.00-11104.49%
XLE220930P000930002022-09-14 2:07PM EDT93.0012.1521.5023.450.00-40161.43%
XLE220930P000950002022-09-01 9:56AM EDT95.0017.7523.5025.000.00-332144.04%
XLE220930P001000002022-08-25 3:56PM EDT100.0017.0828.5530.450.00-321189.55%
XLE220930P001050002022-07-14 10:29AM EDT105.0039.2626.4529.000.00-51280.00%
XLE220930P001100002022-08-08 1:54PM EDT110.0036.8032.6032.800.00-230.00%
XLE220930P001150002022-08-23 1:21PM EDT115.0033.7038.7039.000.00-500.00%