Deutsche Märkte öffnen in 7 Stunden 27 Minuten

SPDR S&P Oil & Gas Exploration & Production ETF (XOP)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
138,83-4,64 (-3,23%)
Börsenschluss: 04:00PM EST
139,27 +0,44 (+0,32%)
Nachbörse: 07:13PM EST
In the money
Anzeigen:ListeStellage
Callsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP230203C001210002023-01-03 1:33PM EST121.0011.7017.6018.400.00--675.49%
XOP230203C001230002023-01-09 2:59PM EST123.0012.8515.7016.350.00--169.92%
XOP230203C001250002023-01-27 2:41PM EST125.0018.9313.7014.450.00-61065.43%
XOP230203C001260002023-01-12 11:48AM EST126.0013.9012.7513.550.00-21665.43%
XOP230203C001270002023-01-27 9:30AM EST127.0019.2611.8512.500.00-1562.40%
XOP230203C001280002023-01-30 10:40AM EST128.0013.7310.9011.40+0.09+0.66%1557.13%
XOP230203C001290002023-01-23 11:33AM EST129.0015.659.9510.500.00-11056.01%
XOP230203C001300002023-01-27 2:20PM EST130.0014.409.059.500.00-265853.47%
XOP230203C001310002023-01-23 2:15PM EST131.0014.238.158.550.00-3651.42%
XOP230203C001320002023-01-20 2:25PM EST132.0010.197.257.700.00-11850.34%
XOP230203C001325002023-01-19 11:26AM EST132.506.456.907.250.00-3450.54%
XOP230203C001330002023-01-30 10:40AM EST133.009.056.506.90-3.00-24.90%1651.07%
XOP230203C001335002023-01-23 11:33AM EST133.5011.616.106.500.00-2250.73%
XOP230203C001340002023-01-27 2:02PM EST134.0010.525.756.050.00-11450.20%
XOP230203C001345002023-01-27 10:25AM EST134.5011.815.355.650.00-1152.59%
XOP230203C001350002023-01-30 3:55PM EST135.005.335.005.30-3.85-41.94%165652.54%
XOP230203C001360002023-01-30 10:13AM EST136.006.904.304.60-1.89-21.50%13551.81%
XOP230203C001365002023-01-26 9:39AM EST136.508.773.954.250.00-1751.12%
XOP230203C001370002023-01-27 10:40AM EST137.008.953.653.950.00-12151.12%
XOP230203C001375002023-01-26 11:26AM EST137.506.303.353.600.00-11250.02%
XOP230203C001380002023-01-30 3:26PM EST138.003.373.053.30-3.28-49.32%406349.59%
XOP230203C001385002023-01-30 12:21PM EST138.504.172.783.05-0.78-15.76%1149.76%
XOP230203C001390002023-01-30 3:41PM EST139.003.032.512.76-3.07-50.33%472949.02%
XOP230203C001395002023-01-30 3:49PM EST139.502.602.232.49-2.50-49.02%15248.39%
XOP230203C001400002023-01-30 3:34PM EST140.002.402.052.27-3.15-56.76%658648.39%
XOP230203C001405002023-01-30 3:44PM EST140.502.221.812.05-3.03-57.71%181948.12%
XOP230203C001410002023-01-30 3:40PM EST141.002.061.611.84-2.86-58.13%2993847.78%
XOP230203C001420002023-01-30 3:39PM EST142.001.651.251.44-2.68-61.89%699246.68%
XOP230203C001430002023-01-30 1:41PM EST143.001.460.951.09-1.84-55.76%5814345.44%
XOP230203C001440002023-01-30 3:02PM EST144.000.890.710.84-1.98-68.99%4285045.12%
XOP230203C001450002023-01-30 3:34PM EST145.000.710.550.63-1.78-71.49%23822144.68%
XOP230203C001460002023-01-30 3:35PM EST146.000.540.400.46-1.35-71.43%385944.14%
XOP230203C001470002023-01-30 3:35PM EST147.000.420.290.34-1.17-73.58%1626844.04%
XOP230203C001480002023-01-30 2:52PM EST148.000.290.190.24-0.90-75.63%1089343.65%
XOP230203C001490002023-01-30 3:48PM EST149.000.190.140.18-0.89-82.41%885844.04%
XOP230203C001500002023-01-30 3:32PM EST150.000.140.070.12-0.56-80.00%13220243.46%
XOP230203C001510002023-01-30 3:23PM EST151.000.110.060.09-0.54-83.08%3466344.04%
XOP230203C001520002023-01-30 2:01PM EST152.000.100.030.06-0.41-80.39%4319243.75%
XOP230203C001530002023-01-30 12:35PM EST153.000.070.020.10-0.32-82.05%141350.59%
XOP230203C001540002023-01-30 2:30PM EST154.000.040.010.06-0.21-84.00%44449.02%
XOP230203C001550002023-01-30 3:12PM EST155.000.040.000.07-0.17-80.95%154652.73%
XOP230203C001560002023-01-27 3:03PM EST156.000.140.000.050.00-347152.73%
XOP230203C001570002023-01-30 9:46AM EST157.000.030.000.03-0.07-70.00%152051.17%
XOP230203C001580002023-01-27 1:52PM EST158.000.090.010.030.00-32750.78%
XOP230203C001590002023-01-23 12:54PM EST159.000.220.000.060.00-12255.86%
XOP230203C001600002023-01-27 3:57PM EST160.000.060.000.070.00-23959.38%
XOP230203C001610002023-01-27 10:38AM EST161.000.030.000.050.00-1158.98%
XOP230203C001630002023-01-27 1:52PM EST163.000.040.000.050.00-3363.28%
XOP230203C001650002023-01-23 12:54PM EST165.000.050.000.060.00-22768.75%
XOP230203C001700002023-01-12 12:10PM EST170.000.100.000.060.00-81178.91%
XOP230203C002000002022-12-27 9:30AM EST200.000.130.000.000.00--150.00%
Putsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP230203P000900002023-01-13 1:48PM EST90.000.040.000.200.00-22186.33%
XOP230203P000950002023-01-10 9:42AM EST95.000.140.000.200.00--2165.63%
XOP230203P001000002023-01-10 10:02AM EST100.000.180.000.030.00-24115.63%
XOP230203P001050002023-01-05 10:42AM EST105.000.710.000.050.00--2106.25%
XOP230203P001060002023-01-10 9:42AM EST106.000.320.000.040.00--2100.00%
XOP230203P001070002023-01-10 10:02AM EST107.000.420.000.030.00-2793.75%
XOP230203P001080002023-01-13 9:36AM EST108.000.230.000.030.00-12290.63%
XOP230203P001090002023-01-03 2:12PM EST109.001.490.000.030.00--187.50%
XOP230203P001100002023-01-27 12:39PM EST110.000.010.000.040.00-30,00030,02987.50%
XOP230203P001110002023-01-12 12:31PM EST111.000.190.000.030.00-1181.25%
XOP230203P001120002023-01-17 12:30PM EST112.000.090.000.030.00-315378.91%
XOP230203P001130002023-01-30 3:07PM EST113.000.010.000.05-0.62-98.41%1880.47%
XOP230203P001140002023-01-30 9:46AM EST114.000.010.000.05-0.05-83.33%14477.34%
XOP230203P001150002023-01-30 3:07PM EST115.000.030.000.03-0.08-72.73%11770.31%
XOP230203P001160002023-01-24 12:36PM EST116.000.070.000.050.00-2971.09%
XOP230203P001170002023-01-25 10:31AM EST117.000.100.000.030.00-11464.06%
XOP230203P001180002023-01-30 3:15PM EST118.000.010.000.01-0.01-50.00%508854.69%
XOP230203P001190002023-01-30 9:46AM EST119.000.060.000.06-0.28-82.35%11863.67%
XOP230203P001200002023-01-30 10:06AM EST120.000.010.010.04-0.03-75.00%5027759.38%
XOP230203P001210002023-01-26 10:01AM EST121.000.130.020.060.00-22759.77%
XOP230203P001220002023-01-26 2:16PM EST122.000.040.010.090.00-52458.59%
XOP230203P001230002023-01-27 12:27PM EST123.000.050.010.100.00-13456.06%
XOP230203P001240002023-01-30 3:49PM EST124.000.070.020.11+0.01+16.67%26854.30%
XOP230203P001250002023-01-30 3:47PM EST125.000.090.060.16+0.04+80.00%107355.66%
XOP230203P001260002023-01-27 9:37AM EST126.000.060.080.210.00-22155.08%
XOP230203P001270002023-01-30 3:49PM EST127.000.150.110.23+0.07+87.50%144553.13%
XOP230203P001280002023-01-30 2:47PM EST128.000.170.180.25+0.04+30.77%2328451.95%
XOP230203P001290002023-01-30 3:20PM EST129.000.260.240.33+0.15+136.36%1252851.37%
XOP230203P001300002023-01-30 3:00PM EST130.000.320.330.42+0.09+39.13%3325450.88%
XOP230203P001310002023-01-30 2:55PM EST131.000.440.440.53+0.20+83.33%11611750.29%
XOP230203P001320002023-01-30 3:47PM EST132.000.570.570.67+0.30+111.11%3146351.07%
XOP230203P001325002023-01-30 3:54PM EST132.500.610.650.74+0.32+110.34%517150.44%
XOP230203P001330002023-01-30 3:23PM EST133.000.790.730.85+0.52+192.59%264350.59%
XOP230203P001335002023-01-30 2:27PM EST133.500.740.830.95+0.39+111.43%436150.29%
XOP230203P001340002023-01-30 2:26PM EST134.000.810.941.06+0.39+92.86%10113449.98%
XOP230203P001345002023-01-27 12:51PM EST134.500.461.031.180.00-1410249.66%
XOP230203P001350002023-01-30 3:27PM EST135.001.251.161.30+0.70+127.27%3814049.15%
XOP230203P001355002023-01-30 2:27PM EST135.501.141.271.45+0.59+107.27%328249.00%
XOP230203P001360002023-01-30 3:59PM EST136.001.551.441.62+0.92+146.03%3224549.00%
XOP230203P001365002023-01-30 3:16PM EST136.501.651.611.79+0.96+139.13%2012548.73%
XOP230203P001370002023-01-30 3:59PM EST137.001.881.781.96+1.10+141.03%2417848.27%
XOP230203P001375002023-01-30 1:53PM EST137.501.631.952.16+0.78+91.76%241048.10%
XOP230203P001380002023-01-30 3:11PM EST138.002.152.152.39+1.19+123.96%4816948.19%
XOP230203P001385002023-01-30 3:48PM EST138.502.322.372.58+1.33+134.34%91547.36%
XOP230203P001390002023-01-30 3:49PM EST139.002.562.602.85+1.37+115.13%3913547.66%
XOP230203P001395002023-01-30 10:13AM EST139.501.752.853.10+0.74+73.27%213447.36%
XOP230203P001400002023-01-30 3:48PM EST140.003.073.153.35+1.63+113.19%2681,97946.83%
XOP230203P001405002023-01-27 10:46AM EST140.501.333.403.600.00-2946.00%
XOP230203P001410002023-01-30 2:57PM EST141.003.503.703.95+1.90+118.75%173846.70%
XOP230203P001420002023-01-30 11:31AM EST142.002.824.254.60+0.80+39.60%49346.51%
XOP230203P001430002023-01-26 3:43PM EST143.003.534.955.30+1.39+64.95%1746.24%
XOP230203P001440002023-01-30 1:10PM EST144.004.925.656.05+1.98+67.35%33146.05%
XOP230203P001450002023-01-30 3:20PM EST145.006.386.456.95+3.13+96.31%128348.44%
XOP230203P001460002023-01-30 12:29PM EST146.005.807.407.75+1.62+38.76%7847.61%
XOP230203P001470002023-01-26 3:01PM EST147.004.438.158.650.00--5148.73%
XOP230203P001480002023-01-24 9:38AM EST148.006.809.109.550.00--349.22%
XOP230203P001490002023-01-27 3:06PM EST149.005.8510.0510.550.00-6652.88%
XOP230203P001500002023-01-30 11:38AM EST150.009.0710.9511.45-4.68-34.04%2252.25%
XOP230203P001510002023-01-09 9:55AM EST151.0016.5512.0012.450.00--655.57%
XOP230203P001550002023-01-30 11:46AM EST155.0014.4115.7516.40-3.99-21.68%2265.53%
XOP230203P001560002023-01-09 3:33PM EST156.0023.3016.8517.400.00--668.46%
XOP230203P001570002023-01-30 11:38AM EST157.0015.8517.8518.40-3.35-17.45%2371.39%
XOP230203P001620002023-01-25 9:54AM EST162.0022.5022.8023.400.00--085.45%