Deutsche Märkte öffnen in 1 Stunde 50 Minute

Energy Select Sector SPDR Fund (XLE)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
48,40-0,39 (-0,80%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür23. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLE210423C000400002021-04-16 3:56PM EDT40.008.400.000.000.00-3000.00%
XLE210423C000410002021-04-19 12:02AM EDT41.007.450.000.000.00--00.00%
XLE210423C000425002021-03-30 11:01AM EDT42.507.250.000.000.00-200.00%
XLE210423C000435002021-04-06 9:54AM EDT43.506.420.000.000.00-300.00%
XLE210423C000440002021-04-13 9:46AM EDT44.003.650.000.000.00-100.00%
XLE210423C000445002021-04-19 12:02AM EDT44.504.880.000.000.00--00.00%
XLE210423C000450002021-04-16 3:30PM EDT45.003.500.000.000.00-1200.00%
XLE210423C000455002021-04-13 9:35AM EDT45.502.270.000.000.00-200.00%
XLE210423C000460002021-04-15 1:38PM EDT46.002.520.000.000.00-400.00%
XLE210423C000465002021-04-13 3:27PM EDT46.502.610.000.000.00-200.00%
XLE210423C000470002021-04-16 3:31PM EDT47.001.600.000.000.00-1,41900.00%
XLE210423C000475002021-04-16 4:01PM EDT47.501.400.000.000.00-15900.00%
XLE210423C000480002021-04-16 3:58PM EDT48.000.890.000.000.00-49900.00%
XLE210423C000485002021-04-16 3:59PM EDT48.500.640.000.000.00-37800.78%
XLE210423C000490002021-04-16 4:00PM EDT49.000.570.000.000.00-82503.13%
XLE210423C000495002021-04-16 3:59PM EDT49.500.270.000.000.00-36606.25%
XLE210423C000500002021-04-16 4:06PM EDT50.000.220.000.000.00-2,04806.25%
XLE210423C000505002021-04-16 3:03PM EDT50.500.120.000.000.00-175012.50%
XLE210423C000510002021-04-16 4:10PM EDT51.000.090.000.000.00-2,630012.50%
XLE210423C000515002021-04-16 3:20PM EDT51.500.060.000.000.00-279012.50%
XLE210423C000520002021-04-16 4:10PM EDT52.000.030.000.000.00-110012.50%
XLE210423C000525002021-04-16 4:11PM EDT52.500.030.000.000.00-74012.50%
XLE210423C000530002021-04-16 3:35PM EDT53.000.010.000.000.00-393025.00%
XLE210423C000535002021-04-16 1:40PM EDT53.500.020.000.000.00-325025.00%
XLE210423C000540002021-04-16 3:54PM EDT54.000.010.000.000.00-74025.00%
XLE210423C000545002021-04-16 2:17PM EDT54.500.010.000.000.00-22025.00%
XLE210423C000550002021-04-16 10:53AM EDT55.000.010.000.000.00-11025.00%
XLE210423C000555002021-04-12 2:55PM EDT55.500.010.000.000.00-2025.00%
XLE210423C000560002021-04-06 1:09PM EDT56.000.070.000.000.00-2025.00%
XLE210423C000565002021-04-08 2:10PM EDT56.500.080.000.000.00-1025.00%
XLE210423C000570002021-04-08 1:56PM EDT57.000.030.000.000.00-134025.00%
XLE210423C000575002021-04-05 1:59PM EDT57.500.090.000.000.00-20025.00%
XLE210423C000580002021-04-12 10:15AM EDT58.000.020.000.000.00-4050.00%
XLE210423C000590002021-04-13 3:42PM EDT59.000.010.000.000.00-1050.00%
XLE210423C000600002021-04-08 2:03PM EDT60.000.010.000.000.00-2050.00%
XLE210423C000650002021-04-05 2:40PM EDT65.000.020.000.000.00-1050.00%
Putsfür23. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XLE210423P000250002021-04-05 3:55PM EDT25.000.030.000.000.00--050.00%
XLE210423P000350002021-04-12 10:17AM EDT35.000.010.000.000.00-30050.00%
XLE210423P000390002021-04-13 1:19PM EDT39.000.020.000.000.00-6050.00%
XLE210423P000400002021-04-15 1:17PM EDT40.000.010.000.000.00-26050.00%
XLE210423P000410002021-04-16 12:40PM EDT41.000.020.000.000.00-92025.00%
XLE210423P000425002021-04-16 1:40PM EDT42.500.010.000.000.00-26025.00%
XLE210423P000435002021-04-16 3:22PM EDT43.500.030.000.000.00-53025.00%
XLE210423P000440002021-04-16 3:31PM EDT44.000.030.000.000.00-32025.00%
XLE210423P000445002021-04-16 3:17PM EDT44.500.030.000.000.00-9025.00%
XLE210423P000450002021-04-16 3:40PM EDT45.000.040.000.000.00-18012.50%
XLE210423P000455002021-04-16 3:52PM EDT45.500.070.000.000.00-1,154012.50%
XLE210423P000460002021-04-16 4:04PM EDT46.000.090.000.000.00-318012.50%
XLE210423P000465002021-04-16 3:58PM EDT46.500.140.000.000.00-257012.50%
XLE210423P000470002021-04-16 3:52PM EDT47.000.200.000.000.00-1,32206.25%
XLE210423P000475002021-04-16 3:55PM EDT47.500.350.000.000.00-22006.25%
XLE210423P000480002021-04-16 3:59PM EDT48.000.520.000.000.00-49803.13%
XLE210423P000485002021-04-16 3:59PM EDT48.500.740.000.000.00-36500.00%
XLE210423P000490002021-04-16 3:52PM EDT49.001.040.000.000.00-2,15100.00%
XLE210423P000495002021-04-16 3:39PM EDT49.501.460.000.000.00-5400.00%
XLE210423P000500002021-04-16 3:38PM EDT50.001.780.000.000.00-71600.00%
XLE210423P000505002021-04-15 3:01PM EDT50.502.120.000.000.00-400.00%
XLE210423P000510002021-04-16 3:04PM EDT51.002.670.000.000.00-4100.00%
XLE210423P000515002021-04-16 3:31PM EDT51.503.120.000.000.00-1000.00%
XLE210423P000520002021-04-16 2:27PM EDT52.003.620.000.000.00-3000.00%
XLE210423P000525002021-04-16 1:23PM EDT52.504.150.000.000.00-1000.00%
XLE210423P000530002021-04-06 3:46PM EDT53.004.200.000.000.00-100.00%
XLE210423P000535002021-04-09 12:02PM EDT53.505.400.000.000.00-200.00%
XLE210423P000540002021-04-05 9:53AM EDT54.004.560.000.000.00-1000.00%
XLE210423P000545002021-03-15 12:11AM EDT54.504.350.000.000.00--00.00%
XLE210423P000550002021-04-13 1:24PM EDT55.007.220.000.000.00-3000.00%
XLE210423P000555002021-03-15 12:11AM EDT55.505.200.000.000.00--00.00%
XLE210423P000560002021-04-05 10:42AM EDT56.006.580.000.000.00-500.00%
XLE210423P000565002021-04-01 3:41PM EDT56.506.400.000.000.00-100.00%
XLE210423P000575002021-03-22 2:35PM EDT57.508.790.000.000.00-100.00%
XLE210423P000580002021-03-29 12:14PM EDT58.008.500.000.000.00-1600.00%
XLE210423P000590002021-03-29 11:13AM EDT59.009.740.000.000.00-200.00%
XLE210423P000600002021-04-16 1:31PM EDT60.0011.530.000.000.00-600.00%