Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.952,50 +83,12 (+0,21%) Gold
2.421,70 +36,20 (+1,52%) EUR/USD
1,0877 +0,0007 (+0,07%) Bitcoin EUR
61.371,45 +1.293,63 (+2,15%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:10PM EDT. Markt geöffnet.
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 40.00 | 0.02 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 45.00 | 0.01 | 0.00 | - | 1 | 3 |
| 42.30 | 0.00 | - | 6 | 4 | 50.00 | 0.01 | 0.00 | - | - | 2 |
| - | - | - | - | - | 55.00 | 0.04 | 0.00 | - | 1 | 94 |
| 27.00 | 0.00 | - | 5 | 0 | 60.00 | 0.01 | -0.02 | -66.67% | 5 | 512 |
| 17.86 | 0.00 | - | 2 | 2 | 65.00 | 0.02 | 0.00 | - | 21 | 6,505 |
| 23.30 | 0.00 | - | 1 | 19 | 70.00 | 0.01 | 0.00 | - | 2 | 4,877 |
| 19.79 | 0.00 | - | 1 | 1 | 74.00 | 0.01 | 0.00 | - | 36 | 1,155 |
| 19.16 | 0.00 | - | 2 | 295 | 75.00 | 0.01 | 0.00 | - | 1 | 2,761 |
| 19.24 | 0.00 | - | 15 | 85 | 76.00 | 0.01 | 0.00 | - | 50 | 2,650 |
| 17.11 | 0.00 | - | 1 | 89 | 77.00 | 0.01 | 0.00 | - | 37 | 7,936 |
| 16.00 | 0.00 | - | 34 | 241 | 78.00 | 0.01 | 0.00 | - | 3 | 678 |
| 13.20 | 0.00 | - | 7 | 63 | 79.00 | 0.03 | 0.00 | - | 10 | 1,153 |
| 14.48 | +0.78 | +5.69% | 2 | 635 | 80.00 | 0.01 | 0.00 | - | 2 | 4,388 |
| 13.90 | -3.80 | -21.47% | 11 | 4,116 | 81.00 | 0.02 | 0.00 | - | 1 | 2,720 |
| 12.20 | +1.70 | +16.19% | 1 | 306 | 82.00 | 0.01 | 0.00 | - | 26 | 2,188 |
| 11.10 | +0.60 | +5.71% | 1 | 1,300 | 83.00 | 0.01 | 0.00 | - | 74 | 2,134 |
| 10.03 | 0.00 | - | 1 | 1,520 | 84.00 | 0.01 | 0.00 | - | 50 | 3,912 |
| 9.68 | +0.85 | +9.63% | 20 | 1,391 | 85.00 | 0.01 | 0.00 | - | 4 | 6,958 |
| 8.98 | +1.30 | +16.93% | 3 | 2,830 | 86.00 | 0.01 | 0.00 | - | 1 | 6,881 |
| 7.29 | +0.47 | +6.89% | 5 | 2,882 | 87.00 | 0.01 | 0.00 | - | 1 | 6,959 |
| - | - | - | - | - | 87.50 | 0.01 | 0.00 | - | 20 | 173 |
| 6.75 | +1.17 | +20.97% | 72 | 2,517 | 88.00 | 0.02 | 0.00 | - | 70 | 15,886 |
| 6.03 | +0.46 | +8.26% | 3 | 3 | 88.50 | 0.01 | 0.00 | - | 118 | 168 |
| 5.55 | +0.80 | +16.84% | 33 | 422 | 89.00 | 0.01 | -0.01 | -50.00% | 2 | 9,419 |
| 5.22 | +1.02 | +24.29% | 1 | 25 | 89.50 | 0.01 | 0.00 | - | 37 | 156 |
| 4.94 | +1.33 | +36.84% | 203 | 4,276 | 90.00 | 0.01 | -0.01 | -50.00% | 1,537 | 18,870 |
| 3.77 | +0.45 | +13.55% | 1 | 11 | 90.50 | 0.01 | 0.00 | - | 5 | 308 |
| 3.78 | +1.01 | +36.46% | 268 | 1,256 | 91.00 | 0.01 | -0.01 | -50.00% | 6 | 4,867 |
| 3.20 | +0.89 | +38.53% | 3 | 77 | 91.50 | 0.01 | -0.02 | -66.67% | 8 | 1,236 |
| 3.03 | +1.25 | +70.22% | 424 | 21,464 | 92.00 | 0.01 | -0.13 | -92.86% | 120 | 28,862 |
| 2.52 | +1.42 | +129.09% | 19 | 499 | 92.50 | 0.01 | -0.05 | -83.33% | 122 | 4,543 |
| 1.96 | +1.01 | +106.32% | 161 | 4,414 | 93.00 | 0.01 | -0.12 | -92.31% | 154 | 6,043 |
| 1.52 | +1.00 | +192.31% | 341 | 810 | 93.50 | 0.02 | -0.23 | -92.00% | 125 | 3,257 |
| 1.05 | +0.83 | +377.27% | 3,333 | 15,438 | 94.00 | 0.01 | -0.48 | -97.96% | 5,664 | 8,754 |
| 0.55 | +0.45 | +450.00% | 1,444 | 4,765 | 94.50 | 0.01 | -0.89 | -98.89% | 1,069 | 669 |
| 0.11 | +0.06 | +120.00% | 1,146 | 14,696 | 95.00 | 0.09 | -1.18 | -92.91% | 1,035 | 8,358 |
| 0.04 | +0.01 | +33.33% | 171 | 4,057 | 95.50 | 0.86 | -1.41 | -62.11% | 292 | 280 |
| 0.01 | -0.01 | -50.00% | 58 | 6,208 | 96.00 | 1.02 | -1.19 | -53.85% | 161 | 3,000 |
| 0.01 | -0.01 | -50.00% | 60 | 832 | 96.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 76 | 5,771 | 97.00 | 3.45 | 0.00 | - | 1,503 | 998 |
| 0.01 | 0.00 | - | 49 | 316 | 97.50 | 3.85 | 0.00 | - | 13 | 4 |
| 0.01 | 0.00 | - | 31 | 6,945 | 98.00 | 3.25 | -0.90 | -21.69% | 2 | 860 |
| 0.01 | 0.00 | - | 29 | 3,337 | 99.00 | 5.45 | 0.00 | - | 3 | 1 |
| 0.01 | 0.00 | - | 62 | 24,689 | 100.00 | 6.10 | 0.00 | - | 380 | 53 |
| 0.01 | 0.00 | - | 26 | 8,672 | 101.00 | 9.46 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 20 | 2,201 | 102.00 | 8.20 | 0.00 | - | 350 | 47 |
| 0.01 | 0.00 | - | 18 | 2,577 | 103.00 | 7.05 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 110 | 1,024 | 104.00 | 7.90 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 27,546 | 105.00 | 10.75 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 6 | 113 | 106.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 200 | 229 | 107.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 929 | 110.00 | 15.80 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 21 | 402 | 115.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 20 | 120.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 41 | 125.00 | 29.14 | 0.00 | - | - | 0 |
