Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.405,70 +7,70 (+0,32%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.226,03 +620,98 (+1,04%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240419C00050000 | 2024-04-02 12:32PM EDT | 50.00 | 45.00 | 42.55 | 47.35 | 0.00 | - | 5 | 11 | 1,073.24% |
| XLE240419C00060000 | 2024-02-12 11:30AM EDT | 60.00 | 24.48 | 29.45 | 31.40 | 0.00 | - | 8 | 8 | 0.00% |
| XLE240419C00062000 | 2023-12-29 11:55AM EDT | 62.00 | 22.70 | 21.00 | 25.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240419C00065000 | 2024-04-19 1:48PM EDT | 65.00 | 29.66 | 27.65 | 32.45 | +2.71 | +10.06% | 8 | 8 | 338.28% |
| XLE240419C00067000 | 2024-03-15 12:11PM EDT | 67.00 | 24.68 | 27.00 | 31.50 | 0.00 | - | 3 | 0 | 553.91% |
| XLE240419C00070000 | 2024-03-27 11:18AM EDT | 70.00 | 25.29 | 22.75 | 27.45 | +2.19 | +9.48% | 2 | 7 | 301.56% |
| XLE240419C00072000 | 2024-04-08 3:32PM EDT | 72.00 | 26.35 | 20.70 | 25.45 | 0.00 | - | 5 | 5 | 267.97% |
| XLE240419C00073000 | 2024-03-07 12:14PM EDT | 73.00 | 15.28 | 23.00 | 27.50 | 0.00 | - | 1 | 0 | 629.49% |
| XLE240419C00074000 | 2024-03-15 2:37PM EDT | 74.00 | 17.40 | 20.00 | 24.50 | 0.00 | - | 40 | 0 | 431.25% |
| XLE240419C00075000 | 2024-04-19 12:35PM EDT | 75.00 | 19.90 | 18.00 | 22.00 | +0.98 | +5.18% | 3 | 167 | 195.31% |
| XLE240419C00076000 | 2024-04-16 1:32PM EDT | 76.00 | 18.00 | 16.75 | 21.45 | 0.00 | - | 10 | 40 | 230.47% |
| XLE240419C00077000 | 2024-04-09 10:44AM EDT | 77.00 | 20.10 | 15.50 | 20.45 | 0.00 | - | 2 | 2 | 143.75% |
| XLE240419C00078000 | 2024-04-03 12:13PM EDT | 78.00 | 19.25 | 14.75 | 19.45 | 0.00 | - | 1 | 50 | 207.81% |
| XLE240419C00079000 | 2024-04-15 3:03PM EDT | 79.00 | 16.35 | 13.60 | 18.45 | 0.00 | - | 1 | 5 | 170.31% |
| XLE240419C00080000 | 2024-04-18 2:41PM EDT | 80.00 | 13.74 | 12.75 | 17.45 | 0.00 | - | 2 | 97 | 185.16% |
| XLE240419C00081000 | 2024-04-04 12:38PM EDT | 81.00 | 16.64 | 11.55 | 16.35 | 0.00 | - | 36 | 37 | 401.47% |
| XLE240419C00082000 | 2024-04-19 2:00PM EDT | 82.00 | 12.90 | 10.55 | 15.30 | +0.60 | +4.88% | 201 | 280 | 379.10% |
| XLE240419C00083000 | 2024-04-19 3:31PM EDT | 83.00 | 11.95 | 9.70 | 14.45 | -3.20 | -21.12% | 1 | 20 | 145.70% |
| XLE240419C00084000 | 2024-04-19 12:26PM EDT | 84.00 | 10.80 | 8.75 | 13.45 | +0.25 | +2.37% | 203 | 561 | 140.63% |
| XLE240419C00085000 | 2024-04-19 3:44PM EDT | 85.00 | 9.95 | 7.85 | 12.00 | +1.35 | +15.70% | 231 | 6,445 | 302.73% |
| XLE240419C00086000 | 2024-04-19 4:00PM EDT | 86.00 | 9.56 | 7.10 | 11.45 | +1.74 | +22.25% | 47 | 10,277 | 144.73% |
| XLE240419C00086500 | 2024-04-18 12:52PM EDT | 86.50 | 7.63 | 6.00 | 10.95 | 0.00 | - | 1 | 0 | 68.75% |
| XLE240419C00087000 | 2024-04-19 3:25PM EDT | 87.00 | 7.80 | 5.70 | 10.40 | +0.80 | +11.43% | 81 | 10,220 | 97.27% |
| XLE240419C00087500 | 2024-04-19 10:28AM EDT | 87.50 | 7.93 | 5.05 | 9.85 | +1.33 | +20.15% | 1 | 15 | 278.52% |
| XLE240419C00088000 | 2024-04-19 3:44PM EDT | 88.00 | 7.00 | 5.00 | 9.00 | +1.35 | +23.89% | 73 | 5,479 | 72.66% |
| XLE240419C00088500 | 2024-04-18 3:20PM EDT | 88.50 | 5.32 | 4.05 | 8.90 | 0.00 | - | 2 | 4 | 53.13% |
| XLE240419C00089000 | 2024-04-19 2:31PM EDT | 89.00 | 5.94 | 4.55 | 8.35 | +1.06 | +21.72% | 33 | 6,522 | 122.56% |
| XLE240419C00089500 | 2024-04-19 10:28AM EDT | 89.50 | 6.00 | 3.05 | 7.85 | +1.35 | +29.03% | 11 | 14 | 239.45% |
| XLE240419C00090000 | 2024-04-19 3:58PM EDT | 90.00 | 4.90 | 3.10 | 7.40 | +1.02 | +26.29% | 345 | 20,916 | 90.43% |
| XLE240419C00090500 | 2024-04-19 10:46AM EDT | 90.50 | 5.34 | 2.54 | 6.50 | +2.11 | +65.33% | 1 | 26 | 54.69% |
| XLE240419C00091000 | 2024-04-19 3:47PM EDT | 91.00 | 3.97 | 1.67 | 4.40 | +1.02 | +34.58% | 27 | 4,264 | 89.65% |
| XLE240419C00091500 | 2024-04-19 4:02PM EDT | 91.50 | 3.30 | 1.28 | 5.65 | +0.87 | +35.80% | 26 | 118 | 187.89% |
| XLE240419C00092000 | 2024-04-19 3:57PM EDT | 92.00 | 2.93 | 2.13 | 5.45 | +0.93 | +46.50% | 137 | 6,764 | 100.29% |
| XLE240419C00093000 | 2024-04-19 3:59PM EDT | 93.00 | 2.00 | 1.35 | 3.40 | +1.00 | +100.00% | 302 | 8,876 | 57.42% |
| XLE240419C00094000 | 2024-04-19 3:58PM EDT | 94.00 | 0.65 | 0.31 | 1.55 | +0.29 | +80.56% | 2,256 | 10,047 | 50.20% |
| XLE240419C00095000 | 2024-04-19 4:07PM EDT | 95.00 | 0.03 | 0.03 | 0.13 | -0.08 | -72.73% | 9,603 | 8,546 | 7.33% |
| XLE240419C00096000 | 2024-04-19 4:07PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,066 | 7,876 | 11.72% |
| XLE240419C00097000 | 2024-04-19 3:55PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,389 | 12,274 | 20.70% |
| XLE240419C00098000 | 2024-04-19 3:33PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 337 | 8,778 | 28.91% |
| XLE240419C00099000 | 2024-04-19 3:44PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 292 | 5,278 | 36.72% |
| XLE240419C00100000 | 2024-04-19 2:10PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 9,442 | 43.75% |
| XLE240419C00101000 | 2024-04-19 3:05PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,449 | 51.56% |
| XLE240419C00102000 | 2024-04-19 9:49AM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,074 | 53.13% |
| XLE240419C00103000 | 2024-04-18 10:45AM EDT | 103.00 | 0.01 | 0.00 | 0.10 | -0.06 | -85.71% | 1 | 789 | 82.81% |
| XLE240419C00104000 | 2024-04-16 2:43PM EDT | 104.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 370 | 81.25% |
| XLE240419C00105000 | 2024-04-19 11:24AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 570 | 71.88% |
| XLE240419C00106000 | 2024-04-17 11:54AM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 901 | 78.13% |
| XLE240419C00107000 | 2024-04-16 10:59AM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 554 | 84.38% |
| XLE240419C00108000 | 2024-04-12 1:07PM EDT | 108.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 19 | 112.50% |
| XLE240419C00109000 | 2024-04-12 10:03AM EDT | 109.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 6 | 6 | 118.75% |
| XLE240419C00110000 | 2024-04-12 3:57PM EDT | 110.00 | 0.01 | 0.00 | 2.38 | 0.00 | - | 2 | 5 | 276.07% |
| XLE240419C00112000 | 2024-02-28 2:41PM EDT | 112.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | - | 1 | 199.22% |
| XLE240419C00115000 | 2024-04-19 11:24AM EDT | 115.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 50 | 60 | 189.06% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240419P00046000 | 2024-01-10 2:27PM EDT | 46.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | - | 4 | 1,188.87% |
| XLE240419P00047000 | 2024-01-22 12:04PM EDT | 47.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 720 | 720 | 540.63% |
| XLE240419P00048000 | 2023-12-19 1:19PM EDT | 48.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | - | 1,201 | 883.59% |
| XLE240419P00050000 | 2024-02-07 11:01AM EDT | 50.00 | 0.04 | 0.00 | 0.44 | 0.00 | - | 1 | 2 | 629.69% |
| XLE240419P00051000 | 2024-01-12 4:37PM EDT | 51.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | - | 3 | 512.50% |
| XLE240419P00052000 | 2024-02-20 4:26PM EDT | 52.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 1,023.05% |
| XLE240419P00055000 | 2024-01-24 1:07PM EDT | 55.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | - | 7 | 947.07% |
| XLE240419P00057000 | 2024-01-09 1:07PM EDT | 57.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 2 | 898.44% |
| XLE240419P00058000 | 2024-03-12 3:47PM EDT | 58.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | - | 13 | 450.00% |
| XLE240419P00059000 | 2024-02-29 4:50PM EDT | 59.00 | 0.04 | 0.00 | 0.32 | 0.00 | - | 3 | 0 | 459.38% |
| XLE240419P00060000 | 2024-03-05 10:41AM EDT | 60.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 2 | 131 | 484.77% |
| XLE240419P00061000 | 2024-03-21 12:40PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 15 | 287.50% |
| XLE240419P00063000 | 2024-02-12 1:34PM EDT | 63.00 | 0.07 | 0.00 | 0.62 | 0.00 | - | 13 | 10,015 | 453.13% |
| XLE240419P00064000 | 2024-04-08 10:15AM EDT | 64.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 25 | 63 | 50.00% |
| XLE240419P00065000 | 2024-04-19 11:02AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 193 | 250.00% |
| XLE240419P00066000 | 2024-03-19 3:18PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 35 | 237.50% |
| XLE240419P00067000 | 2024-04-12 2:03PM EDT | 67.00 | 0.36 | 0.00 | 0.44 | 0.00 | - | 1 | 55 | 370.31% |
| XLE240419P00068000 | 2024-04-08 10:15AM EDT | 68.00 | 0.32 | 0.00 | 0.41 | 0.00 | - | 25 | 153 | 352.34% |
| XLE240419P00069000 | 2024-03-05 10:41AM EDT | 69.00 | 0.06 | 0.00 | 0.63 | 0.00 | - | 2 | 456 | 367.97% |
| XLE240419P00070000 | 2024-04-12 1:33PM EDT | 70.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 1,243 | 243.75% |
| XLE240419P00071000 | 2024-04-01 9:30AM EDT | 71.00 | 0.15 | 0.00 | 0.41 | 0.00 | - | 1 | 412 | 313.28% |
| XLE240419P00072000 | 2024-04-12 2:03PM EDT | 72.00 | 0.39 | 0.00 | 0.26 | 0.00 | - | 1 | 945 | 277.34% |
| XLE240419P00073000 | 2024-04-12 12:32PM EDT | 73.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 786 | 221.88% |
| XLE240419P00074000 | 2024-04-19 12:15PM EDT | 74.00 | 0.01 | 0.00 | 0.41 | -0.05 | -83.33% | 4 | 4,633 | 275.39% |
| XLE240419P00075000 | 2024-04-15 9:54AM EDT | 75.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 2,921 | 208.59% |
| XLE240419P00076000 | 2024-04-19 3:52PM EDT | 76.00 | 0.01 | 0.00 | 0.44 | 0.00 | - | 1 | 2,590 | 254.30% |
| XLE240419P00077000 | 2024-04-18 9:58AM EDT | 77.00 | 0.38 | 0.00 | 0.44 | 0.00 | - | 1 | 3,456 | 242.19% |
| XLE240419P00078000 | 2024-04-19 9:33AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,137 | 137.50% |
| XLE240419P00079000 | 2024-04-17 11:07AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,712 | 125.00% |
| XLE240419P00080000 | 2024-04-19 3:52PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,882 | 118.75% |
| XLE240419P00081000 | 2024-04-19 12:15PM EDT | 81.00 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 7 | 7,876 | 140.63% |
| XLE240419P00082000 | 2024-04-12 10:44AM EDT | 82.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 13,550 | 156.25% |
| XLE240419P00083000 | 2024-04-18 1:29PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 6,972 | 96.88% |
| XLE240419P00084000 | 2024-04-19 3:45PM EDT | 84.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 11,250 | 103.13% |
| XLE240419P00085000 | 2024-04-17 12:29PM EDT | 85.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 11,077 | 100.78% |
| XLE240419P00086000 | 2024-04-17 11:58AM EDT | 86.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 8,391 | 113.28% |
| XLE240419P00086500 | 2024-04-09 3:28PM EDT | 86.50 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 158 | 107.03% |
| XLE240419P00087000 | 2024-04-16 10:48AM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,190 | 65.63% |
| XLE240419P00087500 | 2024-04-15 4:03PM EDT | 87.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 35 | 418 | 75.78% |
| XLE240419P00088000 | 2024-04-18 3:28PM EDT | 88.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 3,818 | 65.63% |
| XLE240419P00088500 | 2024-04-18 9:56AM EDT | 88.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 29 | 2,690 | 53.13% |
| XLE240419P00089000 | 2024-04-19 12:23PM EDT | 89.00 | 0.01 | 0.00 | 0.20 | -0.04 | -80.00% | 1 | 3,189 | 80.08% |
| XLE240419P00089500 | 2024-04-18 12:19PM EDT | 89.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 60 | 399 | 74.41% |
| XLE240419P00090000 | 2024-04-19 1:41PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 17,154 | 46.09% |
| XLE240419P00090500 | 2024-04-19 10:25AM EDT | 90.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 65 | 5,469 | 42.19% |
| XLE240419P00091000 | 2024-04-19 2:57PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,005 | 37.50% |
| XLE240419P00091500 | 2024-04-19 10:25AM EDT | 91.50 | 0.02 | 0.00 | 0.24 | -0.02 | -50.00% | 8 | 5,988 | 54.49% |
| XLE240419P00092000 | 2024-04-19 3:17PM EDT | 92.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 27 | 10,170 | 29.69% |
| XLE240419P00093000 | 2024-04-19 3:17PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 830 | 12,348 | 20.31% |
| XLE240419P00094000 | 2024-04-19 4:00PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | -0.46 | -97.87% | 1,555 | 7,716 | 11.33% |
| XLE240419P00095000 | 2024-04-19 4:08PM EDT | 95.00 | 0.05 | 0.00 | 0.42 | -1.04 | -95.41% | 4,359 | 5,424 | 20.41% |
| XLE240419P00096000 | 2024-04-19 3:37PM EDT | 96.00 | 1.10 | 0.70 | 4.80 | -0.97 | -46.86% | 600 | 5,254 | 110.16% |
| XLE240419P00097000 | 2024-04-19 4:00PM EDT | 97.00 | 2.14 | 0.02 | 4.85 | -0.94 | -30.52% | 1,054 | 2,891 | 57.13% |
| XLE240419P00098000 | 2024-04-19 3:56PM EDT | 98.00 | 2.96 | 2.33 | 5.45 | -1.17 | -28.33% | 71 | 101 | 100.49% |
| XLE240419P00099000 | 2024-04-17 10:23AM EDT | 99.00 | 3.83 | 1.66 | 6.45 | -0.39 | -9.24% | 1 | 8 | 203.81% |
| XLE240419P00100000 | 2024-04-17 9:47AM EDT | 100.00 | 5.10 | 2.66 | 7.45 | 0.00 | - | 9 | 28 | 50.78% |
| XLE240419P00101000 | 2024-04-16 9:39AM EDT | 101.00 | 6.18 | 3.65 | 8.45 | 0.00 | - | 100 | 0 | 56.25% |
| XLE240419P00102000 | 2024-04-19 3:31PM EDT | 102.00 | 7.10 | 4.80 | 9.45 | -0.65 | -8.39% | 1 | 1 | 83.98% |
| XLE240419P00104000 | 2024-04-08 1:25PM EDT | 104.00 | 6.00 | 6.55 | 11.50 | 0.00 | - | - | 0 | 285.55% |
| XLE240419P00106000 | 2024-04-12 2:11PM EDT | 106.00 | 9.05 | 8.60 | 13.50 | 0.00 | - | 7 | 0 | 92.97% |
| XLE240419P00110000 | 2024-04-11 10:28AM EDT | 110.00 | 13.20 | 12.75 | 17.45 | 0.00 | - | 1 | 0 | 142.19% |
