Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
55.878,51 -3.206,90 (-5,43%) CMC Crypto 200
1.282,67 -56,40 (-4,22%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240503C00075000 | 2024-04-25 3:44PM EDT | 75.00 | 21.90 | 16.50 | 21.00 | 0.00 | - | - | 2 | 127.73% |
| XLE240503C00080000 | 2024-04-25 3:50PM EDT | 80.00 | 16.70 | 11.05 | 16.00 | 0.00 | - | - | 6 | 54.69% |
| XLE240503C00082000 | 2024-04-02 10:19AM EDT | 82.00 | 14.50 | 9.05 | 14.00 | 0.00 | - | 5 | 7 | 184.13% |
| XLE240503C00083000 | 2024-04-25 1:52PM EDT | 83.00 | 13.68 | 8.15 | 13.00 | 0.00 | - | - | 1 | 58.98% |
| XLE240503C00084000 | 2024-04-29 2:41PM EDT | 84.00 | 12.10 | 7.10 | 12.00 | 0.00 | - | 1 | 11 | 164.75% |
| XLE240503C00086000 | 2024-04-30 9:56AM EDT | 86.00 | 9.45 | 5.10 | 10.00 | +0.30 | +3.28% | 4 | 17 | 145.12% |
| XLE240503C00087000 | 2024-04-26 1:11PM EDT | 87.00 | 8.80 | 4.15 | 9.00 | 0.00 | - | 11 | 13 | 135.16% |
| XLE240503C00087500 | 2024-04-29 11:03AM EDT | 87.50 | 8.44 | 3.65 | 8.45 | 0.00 | - | 1 | 3 | 128.66% |
| XLE240503C00088000 | 2024-04-29 11:01AM EDT | 88.00 | 7.92 | 3.15 | 8.00 | 0.00 | - | 1 | 0 | 125.10% |
| XLE240503C00088500 | 2024-04-30 11:42AM EDT | 88.50 | 6.60 | 2.65 | 7.50 | -0.70 | -9.59% | 1 | 4 | 120.02% |
| XLE240503C00089000 | 2024-04-26 2:49PM EDT | 89.00 | 7.03 | 2.18 | 7.00 | 0.00 | - | 12 | 18 | 114.84% |
| XLE240503C00089500 | 2024-04-26 11:04AM EDT | 89.50 | 5.55 | 1.68 | 6.50 | 0.00 | - | 1 | 16 | 109.62% |
| XLE240503C00090000 | 2024-04-30 2:41PM EDT | 90.00 | 4.63 | 1.15 | 5.90 | -1.57 | -25.32% | 17 | 101 | 101.56% |
| XLE240503C00090500 | 2024-04-30 3:59PM EDT | 90.50 | 3.09 | 0.80 | 5.45 | -1.26 | -28.97% | 41 | 27 | 97.61% |
| XLE240503C00091000 | 2024-04-30 3:54PM EDT | 91.00 | 2.90 | 0.15 | 4.00 | -2.18 | -42.91% | 48 | 39 | 66.02% |
| XLE240503C00091500 | 2024-04-30 3:59PM EDT | 91.50 | 2.19 | 0.05 | 4.70 | -2.10 | -48.95% | 41 | 6 | 93.21% |
| XLE240503C00092000 | 2024-04-30 1:38PM EDT | 92.00 | 2.62 | 0.00 | 4.80 | -1.53 | -36.87% | 35 | 59 | 103.13% |
| XLE240503C00092500 | 2024-04-29 2:09PM EDT | 92.50 | 3.79 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 110.01% |
| XLE240503C00093000 | 2024-04-30 3:59PM EDT | 93.00 | 1.17 | 1.00 | 4.30 | -2.09 | -64.11% | 30 | 229 | 61.13% |
| XLE240503C00093500 | 2024-04-30 3:58PM EDT | 93.50 | 0.95 | 0.66 | 1.00 | -2.15 | -69.35% | 30 | 154 | 25.34% |
| XLE240503C00094000 | 2024-04-30 4:00PM EDT | 94.00 | 0.68 | 0.44 | 0.78 | -1.76 | -72.13% | 115 | 658 | 25.59% |
| XLE240503C00094500 | 2024-04-30 4:02PM EDT | 94.50 | 0.42 | 0.26 | 0.57 | -1.45 | -77.54% | 128 | 496 | 25.05% |
| XLE240503C00095000 | 2024-04-30 3:56PM EDT | 95.00 | 0.38 | 0.05 | 0.52 | -1.42 | -78.89% | 892 | 845 | 28.13% |
| XLE240503C00095500 | 2024-04-30 3:58PM EDT | 95.50 | 0.25 | 0.00 | 1.00 | -1.22 | -82.99% | 1,046 | 521 | 46.14% |
| XLE240503C00096000 | 2024-04-30 4:01PM EDT | 96.00 | 0.34 | 0.04 | 0.89 | -0.90 | -72.58% | 832 | 2,860 | 47.36% |
| XLE240503C00096500 | 2024-04-30 3:57PM EDT | 96.50 | 0.10 | 0.08 | 0.30 | -0.80 | -88.89% | 1,239 | 1,163 | 32.03% |
| XLE240503C00097000 | 2024-04-30 3:44PM EDT | 97.00 | 0.09 | 0.01 | 0.28 | -0.58 | -86.57% | 374 | 4,230 | 34.47% |
| XLE240503C00097500 | 2024-04-30 3:59PM EDT | 97.50 | 0.05 | 0.02 | 0.20 | -0.41 | -89.13% | 92 | 1,928 | 33.89% |
| XLE240503C00098000 | 2024-04-30 4:11PM EDT | 98.00 | 0.10 | 0.01 | 0.10 | -0.23 | -85.19% | 394 | 1,972 | 30.66% |
| XLE240503C00099000 | 2024-04-30 3:50PM EDT | 99.00 | 0.03 | 0.01 | 0.19 | -0.14 | -82.35% | 200 | 1,519 | 41.70% |
| XLE240503C00100000 | 2024-04-30 3:59PM EDT | 100.00 | 0.01 | 0.01 | 0.19 | -0.07 | -87.50% | 380 | 5,933 | 47.07% |
| XLE240503C00101000 | 2024-04-30 11:26AM EDT | 101.00 | 0.01 | 0.00 | 0.25 | -0.04 | -80.00% | 22 | 1,989 | 55.86% |
| XLE240503C00102000 | 2024-04-30 10:09AM EDT | 102.00 | 0.01 | 0.00 | 2.38 | -0.01 | -50.00% | 630 | 830 | 100.83% |
| XLE240503C00103000 | 2024-04-30 10:07AM EDT | 103.00 | 0.01 | 0.00 | 0.28 | -0.02 | -66.67% | 1,714 | 2,159 | 57.81% |
| XLE240503C00104000 | 2024-04-30 10:06AM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 142 | 41.41% |
| XLE240503C00105000 | 2024-04-29 1:01PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 1,121 | 44.53% |
| XLE240503C00106000 | 2024-04-25 1:50PM EDT | 106.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 16 | 162 | 66.60% |
| XLE240503C00107000 | 2024-04-25 1:22PM EDT | 107.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 118 | 53.13% |
| XLE240503C00108000 | 2024-04-17 1:26PM EDT | 108.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | - | 105 | 131.93% |
| XLE240503C00109000 | 2024-04-17 1:26PM EDT | 109.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | - | 4 | 137.40% |
| XLE240503C00110000 | 2024-04-19 9:54AM EDT | 110.00 | 0.02 | 0.00 | 1.81 | 0.00 | - | 100 | 149 | 135.64% |
| XLE240503C00115000 | 2024-04-30 10:06AM EDT | 115.00 | 0.01 | 0.00 | 0.48 | -0.01 | -50.00% | 130 | 27 | 117.19% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240503P00060000 | 2024-03-22 3:38PM EDT | 60.00 | 0.01 | 0.00 | 3.15 | 0.00 | - | 6 | 6 | 355.86% |
| XLE240503P00070000 | 2024-03-25 1:43PM EDT | 70.00 | 0.01 | 0.00 | 0.91 | 0.00 | - | 240 | 240 | 184.38% |
| XLE240503P00075000 | 2024-03-28 11:57AM EDT | 75.00 | 0.02 | 0.00 | 0.96 | 0.00 | - | 10 | 10 | 150.39% |
| XLE240503P00078000 | 2024-04-12 9:45AM EDT | 78.00 | 0.04 | 0.00 | 2.39 | 0.00 | - | 2 | 4 | 168.95% |
| XLE240503P00080000 | 2024-04-09 10:44AM EDT | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 41 | 59.38% |
| XLE240503P00081000 | 2024-04-22 12:07PM EDT | 81.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 100 | 108 | 61.72% |
| XLE240503P00083000 | 2024-04-26 3:22PM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 79 | 25.00% |
| XLE240503P00084000 | 2024-04-25 3:06PM EDT | 84.00 | 0.01 | 0.00 | 2.39 | 0.00 | - | 12 | 485 | 119.34% |
| XLE240503P00085000 | 2024-04-26 11:34AM EDT | 85.00 | 0.02 | 0.00 | 2.39 | 0.00 | - | 5 | 141 | 110.94% |
| XLE240503P00086000 | 2024-04-26 11:35AM EDT | 86.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 52 | 75 | 34.38% |
| XLE240503P00086500 | 2024-04-30 3:54PM EDT | 86.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 36 | 10 | 35.16% |
| XLE240503P00087000 | 2024-04-30 3:22PM EDT | 87.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 359 | 32.81% |
| XLE240503P00087500 | 2024-04-30 1:43PM EDT | 87.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 120 | 30.47% |
| XLE240503P00088000 | 2024-04-29 10:36AM EDT | 88.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 4 | 16 | 122.75% |
| XLE240503P00088500 | 2024-04-30 3:45PM EDT | 88.50 | 0.02 | 0.00 | 4.80 | -0.03 | -60.00% | 5 | 17 | 117.68% |
| XLE240503P00089000 | 2024-04-30 3:54PM EDT | 89.00 | 0.03 | 0.01 | 0.11 | +0.01 | +50.00% | 3 | 74 | 33.20% |
| XLE240503P00089500 | 2024-04-30 3:13PM EDT | 89.50 | 0.04 | 0.00 | 4.80 | -0.01 | -20.00% | 1 | 22 | 107.37% |
| XLE240503P00090000 | 2024-04-30 3:09PM EDT | 90.00 | 0.06 | 0.00 | 4.80 | +0.04 | +200.00% | 3,365 | 5,873 | 102.10% |
| XLE240503P00090500 | 2024-04-30 12:28PM EDT | 90.50 | 0.04 | 0.00 | 4.80 | +0.02 | +100.00% | 5 | 538 | 96.78% |
| XLE240503P00091000 | 2024-04-30 3:08PM EDT | 91.00 | 0.08 | 0.00 | 4.80 | +0.06 | +300.00% | 73 | 1,530 | 91.31% |
| XLE240503P00091500 | 2024-04-30 2:37PM EDT | 91.50 | 0.09 | 0.00 | 3.05 | +0.06 | +200.00% | 106 | 4,512 | 62.16% |
| XLE240503P00092000 | 2024-04-30 3:52PM EDT | 92.00 | 0.23 | 0.00 | 1.74 | +0.18 | +360.00% | 173 | 2,201 | 62.60% |
| XLE240503P00092500 | 2024-04-30 3:24PM EDT | 92.50 | 0.28 | 0.02 | 1.50 | +0.23 | +460.00% | 289 | 2,459 | 50.68% |
| XLE240503P00093000 | 2024-04-30 3:57PM EDT | 93.00 | 0.51 | 0.52 | 2.32 | +0.44 | +628.57% | 6,858 | 9,993 | 66.02% |
| XLE240503P00093500 | 2024-04-30 4:00PM EDT | 93.50 | 0.78 | 0.06 | 1.00 | +0.65 | +500.00% | 494 | 1,108 | 25.88% |
| XLE240503P00094000 | 2024-04-30 4:01PM EDT | 94.00 | 1.05 | 0.55 | 1.40 | +0.84 | +400.00% | 596 | 2,072 | 29.20% |
| XLE240503P00094500 | 2024-04-30 3:59PM EDT | 94.50 | 1.39 | 1.18 | 1.66 | +1.15 | +479.17% | 627 | 1,156 | 28.03% |
| XLE240503P00095000 | 2024-04-30 3:29PM EDT | 95.00 | 1.70 | 0.10 | 1.88 | +1.35 | +900.00% | 1,455 | 1,765 | 24.51% |
| XLE240503P00095500 | 2024-04-30 3:54PM EDT | 95.50 | 1.96 | 0.25 | 4.90 | +1.48 | +308.33% | 278 | 429 | 97.07% |
| XLE240503P00096000 | 2024-04-30 3:48PM EDT | 96.00 | 2.33 | 0.20 | 5.00 | +1.64 | +237.68% | 157 | 1,429 | 91.65% |
| XLE240503P00096500 | 2024-04-30 3:48PM EDT | 96.50 | 2.71 | 0.80 | 5.50 | +1.70 | +168.32% | 52 | 739 | 96.48% |
| XLE240503P00097000 | 2024-04-30 12:35PM EDT | 97.00 | 2.67 | 1.24 | 5.80 | +1.47 | +122.50% | 9 | 350 | 95.80% |
| XLE240503P00097500 | 2024-04-26 9:31AM EDT | 97.50 | 2.25 | 1.68 | 6.50 | 0.00 | - | 2 | 137 | 105.71% |
| XLE240503P00098000 | 2024-04-30 3:04PM EDT | 98.00 | 3.70 | 2.10 | 6.95 | +1.14 | +44.53% | 6 | 6,005 | 108.79% |
| XLE240503P00099000 | 2024-04-29 9:53AM EDT | 99.00 | 2.89 | 3.05 | 7.90 | 0.00 | - | 1 | 188 | 115.92% |
| XLE240503P00101000 | 2024-04-10 1:01PM EDT | 101.00 | 4.20 | 5.00 | 9.95 | 0.00 | - | - | 7 | 133.30% |
| XLE240503P00102000 | 2024-04-12 9:34AM EDT | 102.00 | 4.10 | 6.00 | 10.95 | 0.00 | - | 1 | 0 | 140.82% |
| XLE240503P00103000 | 2024-04-10 1:19PM EDT | 103.00 | 6.10 | 7.00 | 11.90 | 0.00 | - | - | 0 | 146.63% |
| XLE240503P00104000 | 2024-04-22 3:57PM EDT | 104.00 | 8.50 | 8.00 | 12.95 | 0.00 | - | 2 | 4 | 155.22% |
| XLE240503P00105000 | 2024-04-12 9:53AM EDT | 105.00 | 6.75 | 9.00 | 13.95 | 0.00 | - | 8 | 0 | 162.11% |
| XLE240503P00106000 | 2024-04-22 3:57PM EDT | 106.00 | 10.50 | 10.00 | 14.95 | 0.00 | - | 2 | 3 | 168.75% |
| XLE240503P00108000 | 2024-04-22 3:58PM EDT | 108.00 | 12.50 | 12.00 | 16.90 | 0.00 | - | 2 | 2 | 180.08% |
| XLE240503P00110000 | 2024-04-23 3:56PM EDT | 110.00 | 14.05 | 14.00 | 18.95 | 0.00 | - | 2 | 1 | 193.95% |
| XLE240503P00115000 | 2024-04-22 3:33PM EDT | 115.00 | 19.30 | 19.00 | 23.95 | 0.00 | - | - | 0 | 222.46% |
