Deutsche Märkte geschlossen

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

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
132,34+1,62 (+1,24%)
Börsenschluss: 04:00PM EST
132,42 +0,08 (+0,06%)
Nachbörse: 07:56PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP231215C000600002023-10-27 9:19AM EST60.0083.6579.3579.750.00-22627.73%
XOP231215C000750002023-03-10 1:47PM EST75.0054.6557.3057.800.00--2200.98%
XOP231215C000800002023-05-01 10:01AM EST80.0048.7540.1040.600.00--70.00%
XOP231215C000850002023-09-18 12:15PM EST85.0065.5068.4068.850.00-212716.26%
XOP231215C000900002023-10-19 11:19AM EST90.0064.6049.8050.450.00-325383.94%
XOP231215C000950002023-06-08 8:54AM EST95.0036.1536.3537.000.00-370.00%
XOP231215C001000002023-12-07 1:59PM EST100.0030.7131.8033.250.00-632106.25%
XOP231215C001050002023-10-19 11:03AM EST105.0049.8534.8535.400.00-113282.10%
XOP231215C001100002023-11-22 12:37PM EST110.0028.4521.0022.650.00-23782.72%
XOP231215C001150002023-10-19 11:19AM EST115.0040.0525.1525.850.00-246225.07%
XOP231215C001170002023-08-14 9:16AM EST117.0033.3536.9037.300.00-1016424.41%
XOP231215C001180002023-07-11 2:57PM EST118.0021.6232.1032.750.00-111359.69%
XOP231215C001190002023-11-07 9:56AM EST119.0021.2511.8512.100.00-5170.00%
XOP231215C001200002023-12-06 1:09PM EST120.0011.9011.4512.900.00-49158.40%
XOP231215C001210002023-09-22 11:52AM EST121.0025.6430.5530.850.00-174355.52%
XOP231215C001220002023-10-19 11:38AM EST122.0032.6218.4018.750.00-417181.96%
XOP231215C001230002023-11-27 3:13PM EST123.0015.528.809.750.00-110943.26%
XOP231215C001240002023-12-04 3:38PM EST124.0013.598.058.800.00-17341.11%
XOP231215C001250002023-11-22 1:46PM EST125.0014.137.607.950.00-14010941.16%
XOP231215C001260002023-12-07 3:29PM EST126.005.586.706.900.00-16936.18%
XOP231215C001270002023-12-08 11:56AM EST127.005.725.806.00+1.10+23.81%156334.38%
XOP231215C001280002023-12-08 11:56AM EST128.004.605.005.15+0.73+18.86%382833.03%
XOP231215C001290002023-12-07 10:30AM EST129.004.104.154.350.00-134731.93%
XOP231215C001300002023-12-08 10:38AM EST130.003.293.453.60+0.64+24.15%192,47630.88%
XOP231215C001310002023-12-08 3:07PM EST131.002.842.822.88+0.64+29.09%1331629.47%
XOP231215C001320002023-12-08 3:35PM EST132.002.212.202.28+0.69+45.39%3330628.83%
XOP231215C001330002023-12-08 3:59PM EST133.001.701.701.74+0.40+30.77%16412028.00%
XOP231215C001335002023-12-08 2:22PM EST133.501.451.451.53+0.52+55.91%3913228.03%
XOP231215C001340002023-12-08 3:44PM EST134.001.311.251.32+0.37+39.36%3171,19527.78%
XOP231215C001350002023-12-08 3:58PM EST135.000.890.900.95+0.08+9.88%1,4024,83927.15%
XOP231215C001360002023-12-08 2:56PM EST136.000.640.630.69+0.15+30.61%2740327.15%
XOP231215C001370002023-12-08 3:59PM EST137.000.450.440.49+0.09+25.00%801,51227.15%
XOP231215C001380002023-12-08 3:09PM EST138.000.320.300.35+0.07+28.00%302,15727.39%
XOP231215C001390002023-12-08 11:51AM EST139.000.220.210.25+0.02+10.00%421,02127.78%
XOP231215C001400002023-12-08 3:28PM EST140.000.150.150.18+0.01+7.14%832,47128.27%
XOP231215C001410002023-12-08 11:51AM EST141.000.120.110.14-0.01-7.69%393,21729.30%
XOP231215C001415002023-12-08 1:13PM EST141.500.100.090.11-0.67-87.01%119829.10%
XOP231215C001420002023-12-08 11:56AM EST142.000.100.080.10-0.02-16.67%2947229.69%
XOP231215C001425002023-12-08 10:54AM EST142.500.080.070.09-0.02-20.00%2247530.27%
XOP231215C001430002023-12-08 10:05AM EST143.000.080.060.08+0.02+33.33%286130.76%
XOP231215C001435002023-12-08 10:52AM EST143.500.060.050.07-0.39-86.67%1235131.15%
XOP231215C001440002023-12-08 3:47PM EST144.000.060.040.07-0.01-14.29%141,19932.23%
XOP231215C001445002023-12-06 11:10AM EST144.500.100.040.060.00-837532.52%
XOP231215C001450002023-12-08 3:27PM EST145.000.050.030.06+0.01+25.00%1375,90033.59%
XOP231215C001455002023-12-06 2:55PM EST145.500.070.030.050.00-214533.59%
XOP231215C001460002023-12-08 2:45PM EST146.000.030.030.05-0.03-50.00%131,24134.77%
XOP231215C001465002023-12-08 10:51AM EST146.500.040.020.040.00-223534.57%
XOP231215C001470002023-12-08 10:49AM EST147.000.030.020.04-0.01-25.00%91,36835.55%
XOP231215C001475002023-12-08 10:58AM EST147.500.030.010.04-0.19-86.36%152536.52%
XOP231215C001480002023-12-08 10:36AM EST148.000.030.020.040.00-3051,39037.50%
XOP231215C001485002023-12-06 3:48PM EST148.500.040.010.030.00-1,0011,08936.91%
XOP231215C001490002023-12-08 3:30PM EST149.000.020.010.03-0.01-33.33%32,74737.89%
XOP231215C001500002023-12-08 1:38PM EST150.000.010.010.02-0.01-50.00%1012,68437.50%
XOP231215C001510002023-12-07 11:35AM EST151.000.020.000.030.00-164441.41%
XOP231215C001520002023-12-07 10:10AM EST152.000.020.000.020.00-252741.02%
XOP231215C001530002023-12-07 12:25PM EST153.000.010.000.020.00-358342.97%
XOP231215C001540002023-12-06 2:24PM EST154.000.010.000.020.00-243744.53%
XOP231215C001550002023-12-08 11:06AM EST155.000.010.000.020.00-75,03746.09%
XOP231215C001560002023-12-01 3:15PM EST156.000.100.000.020.00-20037147.66%
XOP231215C001570002023-11-30 10:44AM EST157.000.120.000.020.00-264449.22%
XOP231215C001580002023-12-06 3:07PM EST158.000.010.000.020.00-118150.78%
XOP231215C001590002023-12-05 3:45PM EST159.000.010.000.020.00-1029552.34%
XOP231215C001600002023-12-07 2:57PM EST160.000.010.000.010.00-126,27150.00%
XOP231215C001610002023-11-30 10:18AM EST161.000.070.000.010.00-124351.56%
XOP231215C001620002023-12-05 12:41PM EST162.000.010.000.010.00-18650.00%
XOP231215C001630002023-12-01 10:16AM EST163.000.030.000.010.00-21551.56%
XOP231215C001640002023-12-05 11:18AM EST164.000.010.000.010.00-10017653.13%
XOP231215C001650002023-12-06 12:20PM EST165.000.010.000.010.00-93,59653.13%
XOP231215C001660002023-11-30 10:00AM EST166.000.040.000.010.00-11354.69%
XOP231215C001670002023-12-05 3:56PM EST167.000.010.000.010.00-11756.25%
XOP231215C001700002023-12-07 12:55PM EST170.000.020.000.010.00-94,28259.38%
XOP231215C001750002023-12-01 9:46AM EST175.000.020.000.010.00-81,09465.63%
XOP231215C001800002023-12-07 12:20PM EST180.000.010.000.010.00-1227171.88%
XOP231215C001850002023-11-20 9:42AM EST185.000.010.000.010.00-221678.13%
XOP231215C001900002023-11-17 11:28AM EST190.000.020.000.010.00-183,09684.38%
XOP231215C001950002023-10-27 8:30AM EST195.000.150.000.010.00-1090.63%
XOP231215C002000002023-11-06 3:03PM EST200.000.020.000.010.00-143793.75%
XOP231215C002050002023-11-06 11:46AM EST205.000.010.000.010.00-135100.00%
XOP231215C002100002023-10-20 9:00AM EST210.000.120.000.030.00-2121115.63%
XOP231215C002150002023-10-31 10:46AM EST215.000.030.000.020.00-1323115.63%
XOP231215C002200002023-10-24 2:46PM EST220.000.040.000.020.00-10210121.88%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP231215P000600002023-09-29 12:17PM EST60.000.010.000.020.00-3277193.75%
XOP231215P000650002023-10-03 9:33AM EST65.000.010.000.010.00-218162.50%
XOP231215P000700002023-10-17 11:01AM EST70.000.010.000.010.00-1219146.88%
XOP231215P000750002023-07-27 11:25AM EST75.000.280.100.260.00-40263196.48%
XOP231215P000800002023-11-08 1:21PM EST80.000.010.000.010.00-331,507118.75%
XOP231215P000850002023-10-24 2:59PM EST85.000.020.000.010.00-51,000106.25%
XOP231215P000900002023-11-08 9:30AM EST90.000.020.000.000.00-1636750.00%
XOP231215P000950002023-11-30 9:58AM EST95.000.010.000.010.00-42,06481.25%
XOP231215P001000002023-12-06 12:26PM EST100.000.010.000.010.00-104,88668.75%
XOP231215P001050002023-12-07 2:18PM EST105.000.010.000.020.00-83,23060.94%
XOP231215P001100002023-12-08 3:11PM EST110.000.020.020.03-0.02-50.00%24,09055.47%
XOP231215P001150002023-12-08 3:54PM EST115.000.050.030.06-0.04-44.44%88,58449.22%
XOP231215P001170002023-12-08 3:51PM EST117.000.060.050.07-0.06-50.00%314744.92%
XOP231215P001180002023-12-06 11:05AM EST118.000.120.060.080.00-310743.36%
XOP231215P001190002023-12-07 12:12PM EST119.000.200.070.100.00-242242.19%
XOP231215P001200002023-12-08 10:25AM EST120.000.100.090.11-0.13-56.52%3518,47240.14%
XOP231215P001210002023-12-07 12:30PM EST121.000.300.100.130.00-517738.48%
XOP231215P001220002023-12-07 2:55PM EST122.000.340.130.160.00-1151737.21%
XOP231215P001230002023-12-08 1:57PM EST123.000.190.160.19-0.22-53.66%834735.55%
XOP231215P001240002023-12-08 3:11PM EST124.000.230.200.24-0.27-54.00%352834.38%
XOP231215P001250002023-12-08 3:41PM EST125.000.290.250.30-0.35-54.69%5623,03333.06%
XOP231215P001260002023-12-08 3:58PM EST126.000.360.350.38-0.46-56.10%4959531.84%
XOP231215P001270002023-12-08 3:56PM EST127.000.460.440.49-0.53-53.54%3,0225,35930.76%
XOP231215P001280002023-12-08 2:48PM EST128.000.680.580.64-0.55-44.72%1997129.88%
XOP231215P001290002023-12-08 2:15PM EST129.000.840.780.82-0.83-49.70%4650928.76%
XOP231215P001300002023-12-08 3:46PM EST130.001.071.041.07-0.96-47.29%57611,58528.00%
XOP231215P001310002023-12-08 3:55PM EST131.001.371.351.39-1.11-44.76%411,62127.34%
XOP231215P001320002023-12-08 3:54PM EST132.001.791.731.79-1.16-39.32%281,60926.78%
XOP231215P001330002023-12-08 3:54PM EST133.002.262.222.28-1.39-38.08%531,00026.37%
XOP231215P001335002023-12-08 1:35PM EST133.502.592.482.55-1.23-32.20%318126.07%
XOP231215P001340002023-12-08 3:58PM EST134.002.852.782.86-1.51-34.63%711,42826.05%
XOP231215P001350002023-12-08 3:44PM EST135.003.423.403.55-1.54-31.05%867,41626.22%
XOP231215P001360002023-12-08 12:49PM EST136.004.794.104.30-1.18-19.77%3,0063,52326.27%
XOP231215P001370002023-12-08 11:34AM EST137.005.104.905.40-1.04-16.94%41,58631.98%
XOP231215P001380002023-12-08 12:59PM EST138.006.095.706.55-1.41-18.80%2470438.53%
XOP231215P001390002023-12-08 1:13PM EST139.006.936.607.05-0.18-2.53%794431.59%
XOP231215P001400002023-12-08 11:54AM EST140.007.877.658.30-1.84-18.95%137,13540.67%
XOP231215P001410002023-12-08 12:59PM EST141.008.928.509.30-0.53-5.61%201,03843.95%
XOP231215P001415002023-12-07 9:37AM EST141.509.758.9510.100.00-14752.05%
XOP231215P001420002023-12-07 3:52PM EST142.0011.559.4510.450.00-4210750.59%
XOP231215P001425002023-11-29 9:44AM EST142.505.308.9510.750.00--147.51%
XOP231215P001430002023-12-08 1:14PM EST143.0011.0410.3011.40-1.11-9.14%1016352.64%
XOP231215P001435002023-12-04 9:48AM EST143.505.3510.9511.350.00-33337.79%
XOP231215P001440002023-12-08 2:32PM EST144.0011.8011.5512.50-1.30-9.92%124958.08%
XOP231215P001445002023-11-29 11:37AM EST144.507.6612.0012.800.00-12254.79%
XOP231215P001450002023-12-07 3:09PM EST145.0013.0012.4013.20-1.75-11.86%1,1002,51453.56%
XOP231215P001455002023-11-20 1:09PM EST145.506.6012.9013.850.00--1959.03%
XOP231215P001460002023-12-07 3:09PM EST146.0013.9513.4513.95-1.65-10.58%2908848.24%
XOP231215P001470002023-12-08 2:33PM EST147.0014.9014.3514.95-2.00-11.83%33010550.73%
XOP231215P001475002023-12-01 9:55AM EST147.509.3014.8516.200.00-1354.83%
XOP231215P001480002023-12-06 2:19PM EST148.0016.8014.7016.700.00-911474.95%
XOP231215P001485002023-12-06 2:22PM EST148.5017.2516.0517.000.00-34657.37%
XOP231215P001490002023-12-06 2:19PM EST149.0017.8016.1017.150.00-57362.99%
XOP231215P001500002023-12-08 2:35PM EST150.0017.9517.5518.35-1.55-7.95%3,1811,76858.06%
XOP231215P001510002023-12-07 3:09PM EST151.0018.9018.2519.50-1.60-7.80%1505456.84%
XOP231215P001520002023-12-07 3:09PM EST152.0019.8518.8020.25-1.80-8.31%2508473.93%
XOP231215P001530002023-11-07 9:44AM EST153.0014.6021.8022.750.00-10102.59%
XOP231215P001540002023-11-29 3:16PM EST154.0016.7520.9022.400.00-960083.69%
XOP231215P001550002023-12-08 2:35PM EST155.0022.9022.4523.95-0.95-3.98%1,05038179.74%
XOP231215P001560002023-11-02 2:12PM EST156.0010.1015.7517.900.00--00.00%
XOP231215P001570002023-11-16 9:43AM EST157.0018.5024.3525.500.00-1072.66%
XOP231215P001600002023-11-16 10:52AM EST160.0023.6526.6528.400.00-5098.49%
XOP231215P001640002023-11-07 10:23AM EST164.0024.7533.1033.450.00--0132.62%
XOP231215P001650002023-10-18 9:58AM EST165.0014.2824.8025.550.00-1600.00%
XOP231215P001670002023-11-06 9:35AM EST167.0019.7536.1036.300.00--0138.18%
XOP231215P001700002023-11-15 2:26PM EST170.0028.3037.1038.950.00-170104.40%
XOP231215P001800002023-10-20 8:54AM EST180.0028.8040.0540.650.00-400.00%
XOP231215P002150002023-11-13 12:26PM EST215.0076.8080.6584.750.00--0132.81%