XOP - SPDR S&P Oil & Gas Exploration & Production ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP230616C000550002022-11-29 12:09PM EDT55.0095.9580.0081.800.00-11718.65%
XOP230616C000600002022-12-07 4:39PM EDT60.0076.1571.9572.850.00-160153538.48%
XOP230616C000650002023-05-11 12:18PM EDT65.0052.4062.1562.500.00--1187.50%
XOP230616C000700002022-12-07 11:10AM EDT70.0067.7563.5064.600.00-525499.85%
XOP230616C000750002022-12-13 11:55AM EDT75.0063.0063.9565.100.00-2133598.29%
XOP230616C000800002023-06-09 3:48PM EDT80.0047.1547.1547.55+5.75+13.89%334141.80%
XOP230616C000850002023-03-27 3:22PM EDT85.0040.2038.3039.100.00-2240.00%
XOP230616C000900002023-06-02 1:32PM EDT90.0034.4037.1037.550.00-15132101.95%
XOP230616C000950002023-06-09 3:48PM EDT95.0032.4932.2032.50+6.54+25.20%16393.75%
XOP230616C000960002023-05-09 10:21AM EDT96.0025.0032.1532.550.00-111155.66%
XOP230616C000970002023-05-04 12:25PM EDT97.0021.6026.9027.350.00-4190.00%
XOP230616C000980002023-05-22 1:14PM EDT98.0028.2529.2029.550.00-31889.06%
XOP230616C000990002023-06-01 9:45AM EDT99.0019.8028.1528.600.00-11886.13%
XOP230616C001000002023-06-09 3:46PM EDT100.0027.1527.1027.55-1.93-6.64%610173.44%
XOP230616C001010002023-05-02 12:45PM EDT101.0020.1518.3018.700.00-2410.00%
XOP230616C001020002023-05-01 11:38AM EDT102.0025.3516.3016.700.00-16200.00%
XOP230616C001030002023-05-16 10:08AM EDT103.0018.2024.2024.550.00-35074.22%
XOP230616C001040002023-05-15 9:46AM EDT104.0017.1023.3023.550.00-15376.76%
XOP230616C001050002023-05-22 3:49PM EDT105.0021.0022.2522.550.00-128671.29%
XOP230616C001060002023-05-31 12:47PM EDT106.0012.9521.3021.550.00-13170.51%
XOP230616C001070002023-05-25 9:49AM EDT107.0017.5520.3020.550.00-15767.58%
XOP230616C001080002023-06-02 2:29PM EDT108.0016.3019.3019.550.00-13464.45%
XOP230616C001090002023-05-11 9:49AM EDT109.0011.7518.3018.550.00-43861.43%
XOP230616C001100002023-06-01 12:08PM EDT110.0011.3217.3017.550.00-115458.40%
XOP230616C001110002023-05-19 9:30AM EDT111.0014.7016.3016.600.00-15057.13%
XOP230616C001120002023-06-02 1:51PM EDT112.0012.9515.3515.600.00-35755.66%
XOP230616C001130002023-06-01 11:48AM EDT113.008.5014.3514.600.00-114652.44%
XOP230616C001140002023-06-09 10:00AM EDT114.0013.4013.3513.60+3.27+32.28%16855.27%
XOP230616C001150002023-06-07 1:54PM EDT115.0014.0512.4012.650.00-128053.86%
XOP230616C001160002023-06-07 1:56PM EDT116.0013.0311.4011.650.00-1450.34%
XOP230616C001170002023-06-06 10:27AM EDT117.007.4210.4510.700.00-4748.49%
XOP230616C001180002023-06-09 10:22AM EDT118.0010.099.509.75+2.84+39.17%410446.39%
XOP230616C001190002023-06-07 10:11AM EDT119.009.658.558.800.00-12744.04%
XOP230616C001200002023-06-09 1:43PM EDT120.007.557.657.85-1.17-13.42%137,20741.41%
XOP230616C001205002023-06-07 11:45AM EDT120.509.007.207.400.00-210540.63%
XOP230616C001210002023-06-09 12:27PM EDT121.006.856.756.95-1.67-19.60%513139.75%
XOP230616C001215002023-06-09 1:32PM EDT121.506.326.306.50-1.78-21.98%31338.72%
XOP230616C001220002023-06-09 12:38PM EDT122.006.105.906.10-1.07-14.92%221,21038.62%
XOP230616C001225002023-06-09 3:11PM EDT122.505.175.455.65-0.33-6.00%32237.35%
XOP230616C001230002023-06-09 1:32PM EDT123.005.055.055.25-0.85-14.41%27236.91%
XOP230616C001235002023-06-08 12:58PM EDT123.505.424.654.850.00-114936.28%
XOP230616C001240002023-06-09 10:04AM EDT124.004.404.304.45-0.90-16.98%1232035.50%
XOP230616C001245002023-06-09 9:42AM EDT124.503.963.954.10-0.58-12.78%211435.33%
XOP230616C001250002023-06-09 3:18PM EDT125.003.443.603.75-1.11-24.40%12321,63634.96%
XOP230616C001255002023-06-07 11:52AM EDT125.504.863.253.400.00-4313334.38%
XOP230616C001260002023-06-09 3:52PM EDT126.002.922.963.05-0.86-22.75%728333.57%
XOP230616C001265002023-06-09 3:15PM EDT126.502.482.672.75-0.47-15.93%2613933.30%
XOP230616C001270002023-06-09 3:58PM EDT127.002.462.402.48-0.59-19.34%551,63933.20%
XOP230616C001275002023-06-09 3:58PM EDT127.502.202.142.21-0.71-24.40%1241832.86%
XOP230616C001280002023-06-09 3:45PM EDT128.001.871.901.97-0.93-33.21%631,71932.72%
XOP230616C001285002023-06-09 2:28PM EDT128.501.571.691.75-0.78-33.19%1211532.62%
XOP230616C001290002023-06-09 3:26PM EDT129.001.381.481.58-0.88-38.94%171,26333.01%
XOP230616C001295002023-06-09 3:17PM EDT129.501.231.291.39-0.53-30.11%3212632.86%
XOP230616C001300002023-06-09 3:59PM EDT130.001.181.151.22-0.58-32.95%2,29615,16032.76%
XOP230616C001310002023-06-09 3:55PM EDT131.000.850.850.94-0.53-38.41%171,15132.84%
XOP230616C001320002023-06-09 3:53PM EDT132.000.670.660.72-0.54-44.63%211,00033.03%
XOP230616C001330002023-06-09 3:48PM EDT133.000.520.500.55-0.29-35.80%571,21933.35%
XOP230616C001340002023-06-09 3:51PM EDT134.000.410.380.43-0.13-24.07%3951434.03%
XOP230616C001350002023-06-09 3:40PM EDT135.000.300.290.34-0.20-40.00%3717,89934.82%
XOP230616C001360002023-06-09 3:31PM EDT136.000.240.230.27-0.09-27.27%5239535.65%
XOP230616C001370002023-06-09 1:14PM EDT137.000.210.180.23-0.06-22.22%783837.01%
XOP230616C001380002023-06-09 3:59PM EDT138.000.160.150.16-0.11-40.74%261,13436.72%
XOP230616C001390002023-06-09 3:23PM EDT139.000.120.120.16-0.03-20.00%223739.26%
XOP230616C001400002023-06-09 12:11PM EDT140.000.130.090.14-0.04-23.53%515,66240.63%
XOP230616C001410002023-06-09 9:57AM EDT141.000.100.080.14-0.04-28.57%257642.97%
XOP230616C001420002023-06-09 12:32PM EDT142.000.080.060.13-0.06-42.86%231,08444.73%
XOP230616C001430002023-06-08 12:54PM EDT143.000.120.030.140.00-435847.66%
XOP230616C001440002023-06-06 12:08PM EDT144.000.040.040.120.00-158848.63%
XOP230616C001450002023-06-08 11:14AM EDT145.000.060.030.110.00-121,93750.00%
XOP230616C001460002023-06-09 11:20AM EDT146.000.030.020.100.00-2076351.37%
XOP230616C001470002023-06-08 9:30AM EDT147.000.080.030.090.00-22,63852.54%
XOP230616C001480002023-06-07 12:47PM EDT148.000.070.030.090.00-139051.37%
XOP230616C001490002023-06-07 9:52AM EDT149.000.030.020.080.00-614851.95%
XOP230616C001500002023-06-09 2:21PM EDT150.000.030.020.05-0.03-50.00%37,21151.17%
XOP230616C001510002023-05-22 10:27AM EDT151.000.100.020.060.00-119053.91%
XOP230616C001520002023-06-06 11:17AM EDT152.000.020.010.070.00-915855.86%
XOP230616C001530002023-06-05 12:32PM EDT153.000.020.010.060.00-4032856.64%
XOP230616C001540002023-06-08 3:00PM EDT154.000.030.000.050.00-4050456.25%
XOP230616C001550002023-06-08 3:19PM EDT155.000.030.000.040.00-67411,07856.25%
XOP230616C001560002023-06-09 10:44AM EDT156.000.010.010.04-0.03-75.00%8022359.38%
XOP230616C001600002023-06-09 10:42AM EDT160.000.010.000.01-0.01-50.00%13,02156.25%
XOP230616C001650002023-06-08 12:29PM EDT165.000.010.000.090.00-1183278.52%
XOP230616C001700002023-06-05 11:38AM EDT170.000.010.000.040.00-451,20578.91%
XOP230616C001750002023-05-04 12:51PM EDT175.000.020.000.050.00-22,78087.50%
XOP230616C001800002023-06-08 12:23PM EDT180.000.010.000.040.00-33,97692.19%
XOP230616C001850002023-06-05 9:32AM EDT185.000.060.000.040.00-135198.44%
XOP230616C001900002023-04-12 1:57PM EDT190.000.080.000.060.00-20389109.38%
XOP230616C001950002023-04-21 10:17AM EDT195.000.010.000.100.00-8440122.27%
XOP230616C002000002023-05-30 11:32AM EDT200.000.020.000.030.00-2645114.06%
XOP230616C002050002023-05-19 2:38PM EDT205.000.040.000.030.00-1285118.75%
XOP230616C002100002023-04-12 10:10AM EDT210.000.030.000.090.00-110458139.06%
XOP230616C002150002023-02-13 3:24PM EDT215.000.160.000.150.00-120244152.73%
XOP230616C002200002023-02-13 3:16PM EDT220.000.110.000.140.00-8072157.03%
XOP230616C002250002023-03-23 3:00PM EDT225.000.040.000.010.00-32,412128.13%
XOP230616C002300002023-01-26 3:15PM EDT230.000.040.000.170.00-48354171.88%
XOP230616C002350002023-03-03 2:49PM EDT235.000.150.000.030.00-1800148.44%
XOP230616C002400002023-01-23 2:28PM EDT240.000.050.000.170.00-48479182.42%
XOP230616C002450002023-04-05 11:39AM EDT245.000.010.000.010.00-2604143.75%
XOP230616C002500002023-03-09 4:10PM EDT250.000.060.000.020.00-1504,460156.25%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP230616P000550002023-05-05 10:01AM EDT55.000.060.000.060.00-501,409226.56%
XOP230616P000600002023-05-02 12:58PM EDT60.000.010.000.030.00-2634190.63%
XOP230616P000650002023-05-09 1:31PM EDT65.000.020.000.060.00-20418184.38%
XOP230616P000700002023-05-12 10:43AM EDT70.000.030.000.070.00-2221167.97%
XOP230616P000750002023-06-05 10:15AM EDT75.000.050.000.070.00-2316150.00%
XOP230616P000800002023-06-02 1:53PM EDT80.000.010.000.070.00-10584132.81%
XOP230616P000850002023-06-05 2:29PM EDT85.000.010.000.070.00-147811117.19%
XOP230616P000900002023-06-07 9:46AM EDT90.000.010.000.010.00-21,16084.38%
XOP230616P000950002023-06-07 11:07AM EDT95.000.030.000.030.00-251,41179.69%
XOP230616P000960002023-06-07 11:26AM EDT96.000.020.000.030.00-25176.56%
XOP230616P000970002023-06-07 2:12PM EDT97.000.020.000.020.00-467271.88%
XOP230616P000980002023-06-05 3:49PM EDT98.000.020.000.020.00-13668.75%
XOP230616P000990002023-06-07 11:03AM EDT99.000.030.000.020.00-59666.41%
XOP230616P001000002023-06-09 12:10PM EDT100.000.010.000.01-0.02-66.67%312,63859.38%
XOP230616P001010002023-06-09 11:29AM EDT101.000.010.000.02-0.01-50.00%533861.72%
XOP230616P001020002023-06-07 11:30AM EDT102.000.020.000.020.00-131159.38%
XOP230616P001030002023-06-09 12:40PM EDT103.000.010.000.02-0.01-50.00%3219057.03%
XOP230616P001040002023-06-09 12:38PM EDT104.000.010.000.010.00-1155950.00%
XOP230616P001050002023-06-09 3:23PM EDT105.000.010.000.01-0.01-50.00%164,79152.34%
XOP230616P001060002023-06-09 12:59PM EDT106.000.010.000.03-0.01-50.00%2316852.34%
XOP230616P001070002023-06-08 11:45AM EDT107.000.020.010.030.00-1028851.56%
XOP230616P001080002023-06-09 12:59PM EDT108.000.030.020.03+0.01+50.00%335650.39%
XOP230616P001090002023-06-09 1:41PM EDT109.000.030.020.03+0.01+50.00%522548.83%
XOP230616P001100002023-06-09 3:23PM EDT110.000.040.030.05-0.02-33.33%295,26349.61%
XOP230616P001110002023-06-09 10:56AM EDT111.000.030.030.06-0.01-25.00%11,48748.44%
XOP230616P001120002023-06-09 10:56AM EDT112.000.050.040.07-0.01-16.67%1367846.68%
XOP230616P001130002023-06-09 3:50PM EDT113.000.060.060.07-0.01-14.29%11,18943.95%
XOP230616P001140002023-06-09 3:15PM EDT114.000.090.080.10-0.01-10.00%31,20143.75%
XOP230616P001150002023-06-09 3:49PM EDT115.000.110.100.12+0.01+10.00%769,88742.38%
XOP230616P001160002023-06-09 3:24PM EDT116.000.140.120.15-0.01-6.67%666341.11%
XOP230616P001170002023-06-09 1:41PM EDT117.000.170.160.18+0.01+6.25%725539.55%
XOP230616P001180002023-06-09 3:50PM EDT118.000.200.200.23-0.05-20.00%6918538.57%
XOP230616P001190002023-06-08 2:04PM EDT119.000.240.250.280.00-176937.06%
XOP230616P001200002023-06-09 2:53PM EDT120.000.400.330.37+0.10+33.33%1,59810,81236.33%
XOP230616P001205002023-06-08 1:47PM EDT120.500.370.370.410.00-167135.65%
XOP230616P001210002023-06-09 3:31PM EDT121.000.490.420.47+0.09+22.50%1048135.25%
XOP230616P001215002023-06-09 2:00PM EDT121.500.570.480.53+0.04+7.55%1312534.77%
XOP230616P001220002023-06-09 3:42PM EDT122.000.620.550.60+0.12+24.00%4456434.28%
XOP230616P001225002023-06-09 12:18PM EDT122.500.670.630.68+0.03+4.69%36433.84%
XOP230616P001230002023-06-09 3:42PM EDT123.000.790.720.78-0.04-4.82%1947633.59%
XOP230616P001235002023-06-09 2:11PM EDT123.500.970.820.88-0.23-19.17%314033.11%
XOP230616P001240002023-06-09 3:57PM EDT124.000.970.941.03+0.16+19.75%2854533.30%
XOP230616P001245002023-06-09 10:00AM EDT124.501.161.071.14+0.29+33.33%3632432.59%
XOP230616P001250002023-06-09 3:58PM EDT125.001.261.221.29+0.22+21.15%97719,12932.32%
XOP230616P001255002023-06-09 1:35PM EDT125.501.521.381.46+0.35+29.91%2137232.11%
XOP230616P001260002023-06-09 3:59PM EDT126.001.601.581.63+0.27+20.30%2339431.67%
XOP230616P001265002023-06-09 3:59PM EDT126.501.811.781.83+0.31+20.67%1826231.42%
XOP230616P001270002023-06-09 3:52PM EDT127.002.092.002.06+0.33+18.75%6021531.35%
XOP230616P001275002023-06-09 3:37PM EDT127.502.482.232.30+0.59+31.22%1626431.18%
XOP230616P001280002023-06-09 3:57PM EDT128.002.532.482.57+0.41+19.34%236,33031.15%
XOP230616P001285002023-06-08 3:16PM EDT128.502.432.782.86+0.16+7.05%22531.18%
XOP230616P001290002023-06-09 12:33PM EDT129.003.053.053.20-1.05-25.61%45,12831.67%
XOP230616P001295002023-06-08 10:30AM EDT129.502.963.353.500.00-31431.35%
XOP230616P001300002023-06-09 10:50AM EDT130.003.043.703.85-0.41-11.88%53,37131.49%
XOP230616P001310002023-06-09 2:04PM EDT131.004.924.404.60+1.02+26.15%136731.98%
XOP230616P001320002023-06-08 12:40PM EDT132.005.255.205.400.00-227332.47%
XOP230616P001330002023-06-07 10:02AM EDT133.006.156.056.25+0.30+5.13%241833.15%
XOP230616P001340002023-06-07 12:07PM EDT134.005.806.907.100.00-877933.01%
XOP230616P001350002023-06-07 12:46PM EDT135.006.587.808.150.00-81,90537.55%
XOP230616P001360002023-05-30 10:43AM EDT136.0017.018.759.100.00-184839.36%
XOP230616P001370002023-06-07 2:10PM EDT137.008.259.709.950.00-619237.40%
XOP230616P001380002023-05-15 10:46AM EDT138.0017.4010.6010.900.00-1047238.09%
XOP230616P001390002023-05-31 3:00PM EDT139.0021.4511.6012.000.00-3,097844.82%
XOP230616P001400002023-06-01 3:37PM EDT140.0020.6512.6012.900.00-7772743.26%
XOP230616P001410002023-06-07 9:40AM EDT141.0014.6513.6013.850.00-12843.07%
XOP230616P001420002023-05-30 10:09AM EDT142.0022.7514.5514.900.00-1448.24%
XOP230616P001430002023-05-24 2:00PM EDT143.0017.2515.5515.850.00-2047.75%
XOP230616P001440002023-05-10 2:29PM EDT144.0024.8516.5516.850.00-800050.00%
XOP230616P001450002023-06-01 3:43PM EDT145.0025.6517.5517.900.00-1,706055.37%
XOP230616P001460002023-05-10 3:04PM EDT146.0026.9018.5518.900.00-901157.62%
XOP230616P001470002023-06-07 10:08AM EDT147.0019.0019.5519.850.00-1156.64%
XOP230616P001480002023-06-05 9:59AM EDT148.0023.7020.6020.850.00-7058.79%
XOP230616P001490002023-05-04 3:40PM EDT149.0032.3224.9525.450.00-7,3250146.48%
XOP230616P001500002023-06-07 3:23PM EDT150.0021.1522.5522.950.00-1241652.34%
XOP230616P001510002023-06-08 3:09PM EDT151.0022.3023.5523.900.00-201668.75%
XOP230616P001520002023-05-03 3:17PM EDT152.0032.7527.9028.300.00-1370154.59%
XOP230616P001530002023-06-05 3:47PM EDT153.0030.6025.5526.000.00-7561.52%
XOP230616P001540002023-05-03 3:01PM EDT154.0034.2529.9030.400.00-1000161.87%
XOP230616P001550002023-05-12 3:11PM EDT155.0036.1527.5527.900.00-5454.69%
XOP230616P001560002023-04-26 2:47PM EDT156.0033.9533.3534.150.00-7500196.75%
XOP230616P001600002023-06-09 3:35PM EDT160.0032.8532.5532.95+1.27+4.02%2,92546569.53%
XOP230616P001650002023-04-19 3:01PM EDT165.0035.3541.7042.250.00-700209.99%
XOP230616P001700002023-06-09 3:35PM EDT170.0042.8542.5542.85+1.27+3.05%2,925756100.59%
XOP230616P001750002022-12-09 4:30PM EDT175.0046.9044.4545.250.00-52910.00%
XOP230616P001800002023-02-17 11:52AM EDT180.0049.1562.8563.950.00-238360.08%
XOP230616P001850002023-03-03 11:14AM EDT185.0047.2057.1057.800.00-10117.19%
XOP230616P001900002022-12-08 1:10PM EDT190.0056.7058.1059.200.00-643810.00%
XOP230616P001950002022-12-08 12:42PM EDT195.0061.5062.8564.200.00-163600.00%
XOP230616P002000002023-02-08 12:02PM EDT200.0064.0668.8570.000.00-200.00%
XOP230616P002050002023-05-25 9:40AM EDT205.0081.8077.5077.950.00-10118.75%
XOP230616P002100002023-05-25 9:40AM EDT210.0086.8082.4582.950.00-570171.09%
XOP230616P002150002023-06-02 2:29PM EDT215.0091.1587.5587.850.00-10165.04%
XOP230616P002200002023-03-10 4:56PM EDT220.0092.9389.4590.150.00-200.00%
XOP230616P002250002022-11-22 11:38AM EDT225.0071.7591.9593.450.00-100.00%
XOP230616P002300002023-02-17 11:52AM EDT230.0098.82112.80113.800.00-20468.99%
XOP230616P002400002022-08-30 1:06PM EDT240.0098.70115.30116.450.00-30335.79%
XOP230616P002450002022-08-31 10:48AM EDT245.00101.65119.55120.800.00-10322.95%
XOP230616P002500002022-08-31 11:17AM EDT250.00106.85123.30124.800.00-10289.45%