Deutsche Märkte schließen in 4 Stunden 41 Minuten

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

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
114,83-3,78 (-3,19%)
Börsenschluss: 04:00PM EDT
116,86 +2,03 (+1,77%)
Vorbörslich: 06:30AM EDT
In the money
Anzeigen:ListeStellage
Callsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP220930C000900002022-09-16 10:07AM EDT90.0047.300.000.000.00--00.00%
XOP220930C001000002022-09-23 10:31AM EDT100.0020.450.000.000.00-14140.00%
XOP220930C001050002022-09-26 1:45PM EDT105.0011.350.000.000.00-330.00%
XOP220930C001070002022-09-26 12:11PM EDT107.0010.750.000.000.00-120.00%
XOP220930C001080002022-09-26 1:45PM EDT108.008.850.000.000.00-120.00%
XOP220930C001100002022-09-26 3:15PM EDT110.007.200.000.000.00-2110.00%
XOP220930C001110002022-09-26 9:43AM EDT111.007.850.000.000.00-330.00%
XOP220930C001120002022-09-26 3:50PM EDT112.005.500.000.000.00-542530.00%
XOP220930C001130002022-09-26 3:50PM EDT113.004.800.000.000.00-76470.00%
XOP220930C001140002022-09-26 3:56PM EDT114.004.100.000.000.00-3300.00%
XOP220930C001150002022-09-26 3:49PM EDT115.003.800.000.000.00-12130.39%
XOP220930C001160002022-09-26 3:09PM EDT116.003.450.000.000.00-25233.13%
XOP220930C001170002022-09-26 2:46PM EDT117.002.900.000.000.00-10906.25%
XOP220930C001180002022-09-26 3:02PM EDT118.002.490.000.000.00-69466.25%
XOP220930C001190002022-09-26 2:40PM EDT119.002.100.000.000.00-1181006.25%
XOP220930C001200002022-09-26 3:31PM EDT120.001.630.000.000.00-188012.50%
XOP220930C001210002022-09-26 3:16PM EDT121.001.490.000.000.00-44374612.50%
XOP220930C001220002022-09-26 3:52PM EDT122.001.170.000.000.00-4226012.50%
XOP220930C001230002022-09-26 3:46PM EDT123.000.960.000.000.00-736712.50%
XOP220930C001240002022-09-26 2:48PM EDT124.000.850.000.000.00-19618812.50%
XOP220930C001250002022-09-26 3:23PM EDT125.000.670.000.000.00-19528925.00%
XOP220930C001260002022-09-26 1:05PM EDT126.000.580.000.000.00-157725.00%
XOP220930C001270002022-09-26 3:17PM EDT127.000.400.000.000.00-2412625.00%
XOP220930C001280002022-09-26 3:13PM EDT128.000.320.000.000.00-1810225.00%
XOP220930C001290002022-09-26 3:34PM EDT129.000.220.000.000.00-203325.00%
XOP220930C001295002022-09-23 10:24AM EDT129.500.860.000.000.00-21725.00%
XOP220930C001300002022-09-26 3:03PM EDT130.000.210.000.000.00-16021425.00%
XOP220930C001305002022-09-23 12:52PM EDT130.500.630.000.000.00-1025.00%
XOP220930C001310002022-09-26 9:48AM EDT131.000.400.000.000.00-254625.00%
XOP220930C001315002022-09-26 9:32AM EDT131.500.340.000.000.00-15325.00%
XOP220930C001320002022-09-26 10:58AM EDT132.000.300.000.000.00-11025.00%
XOP220930C001325002022-09-23 3:28PM EDT132.500.390.000.000.00-104425.00%
XOP220930C001330002022-09-26 10:30AM EDT133.000.280.000.000.00-1093325.00%
XOP220930C001335002022-09-26 3:53PM EDT133.500.090.000.000.00-55525.00%
XOP220930C001340002022-09-26 12:23PM EDT134.000.150.000.000.00-46625.00%
XOP220930C001345002022-09-23 3:20PM EDT134.500.320.000.000.00-54625.00%
XOP220930C001350002022-09-26 3:27PM EDT135.000.070.000.000.00-3915725.00%
XOP220930C001355002022-09-23 11:06AM EDT135.500.210.000.000.00-11925.00%
XOP220930C001360002022-09-26 10:14AM EDT136.000.170.000.000.00-5012525.00%
XOP220930C001370002022-09-23 12:35PM EDT137.000.160.000.000.00-42850.00%
XOP220930C001380002022-09-26 2:58PM EDT138.000.040.000.000.00-307150.00%
XOP220930C001390002022-09-26 3:01PM EDT139.000.030.000.000.00-285150.00%
XOP220930C001400002022-09-26 3:02PM EDT140.000.030.000.000.00-4274550.00%
XOP220930C001410002022-09-23 1:56PM EDT141.000.100.000.000.00-11050.00%
XOP220930C001420002022-09-26 3:33PM EDT142.000.020.000.000.00-17950.00%
XOP220930C001430002022-09-23 9:53AM EDT143.000.090.000.000.00-46950.00%
XOP220930C001440002022-09-23 12:34PM EDT144.000.060.000.000.00-64550.00%
XOP220930C001450002022-09-26 10:05AM EDT145.000.060.000.000.00-154850.00%
XOP220930C001460002022-09-26 11:38AM EDT146.000.060.000.000.00-116150.00%
XOP220930C001470002022-09-26 1:10PM EDT147.000.020.000.000.00-203550.00%
XOP220930C001480002022-09-23 3:47PM EDT148.000.040.000.000.00-172150.00%
XOP220930C001490002022-09-16 3:36PM EDT149.001.050.000.000.00-32050.00%
XOP220930C001500002022-09-26 1:23PM EDT150.000.020.000.000.00-5826650.00%
XOP220930C001510002022-09-23 12:21PM EDT151.000.010.000.000.00-21650.00%
XOP220930C001520002022-09-22 2:34PM EDT152.000.100.000.000.00-2050.00%
XOP220930C001530002022-09-26 1:16PM EDT153.000.010.000.000.00-354750.00%
XOP220930C001540002022-09-26 12:43PM EDT154.000.020.000.000.00-33050.00%
XOP220930C001550002022-09-23 3:08PM EDT155.000.040.000.000.00-177250.00%
XOP220930C001560002022-09-12 3:33PM EDT156.001.940.000.000.00-253150.00%
XOP220930C001570002022-09-23 10:09AM EDT157.000.030.000.000.00-11650.00%
XOP220930C001575002022-09-23 2:07PM EDT157.500.030.000.000.00-73550.00%
XOP220930C001580002022-09-12 3:33PM EDT158.001.560.000.000.00-173550.00%
XOP220930C001590002022-09-19 10:09AM EDT159.000.160.000.000.00-1650.00%
XOP220930C001600002022-09-23 2:55PM EDT160.000.020.000.000.00-61,38950.00%
XOP220930C001610002022-09-23 10:45AM EDT161.000.030.000.000.00-1050.00%
XOP220930C001620002022-09-14 11:38AM EDT162.001.140.000.000.00-12350.00%
XOP220930C001650002022-09-22 3:46PM EDT165.000.080.000.000.00-64550.00%
XOP220930C001700002022-09-22 3:46PM EDT170.000.080.000.000.00-61,52350.00%
XOP220930C001750002022-09-19 12:01PM EDT175.000.060.000.000.00-214150.00%
XOP220930C001800002022-09-12 1:59PM EDT180.000.120.000.000.00-101850.00%
XOP220930C001850002022-09-13 2:51PM EDT185.000.050.000.000.00-5650.00%
Putsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP220930P000750002022-09-26 12:49PM EDT75.000.010.000.000.00-11050.00%
XOP220930P000800002022-09-26 3:13PM EDT80.000.020.000.000.00-28950.00%
XOP220930P000850002022-09-23 1:59PM EDT85.000.060.000.000.00-1250.00%
XOP220930P000900002022-09-23 3:13PM EDT90.000.090.000.000.00-3348650.00%
XOP220930P000950002022-09-26 1:13PM EDT95.000.140.000.000.00-143050.00%
XOP220930P001000002022-09-26 2:19PM EDT100.000.310.000.000.00-1516525.00%
XOP220930P001010002022-09-26 1:10PM EDT101.000.370.000.000.00-515425.00%
XOP220930P001020002022-09-23 1:59PM EDT102.000.460.000.000.00-121225.00%
XOP220930P001030002022-09-26 3:00PM EDT103.000.520.000.000.00-3725.00%
XOP220930P001040002022-09-26 3:43PM EDT104.000.680.000.000.00-441,11725.00%
XOP220930P001050002022-09-26 2:22PM EDT105.000.750.000.000.00-218425.00%
XOP220930P001060002022-09-26 1:45PM EDT106.000.900.000.000.00-111025.00%
XOP220930P001070002022-09-26 2:36PM EDT107.001.040.000.000.00-1012.50%
XOP220930P001080002022-09-26 12:01PM EDT108.001.100.000.000.00-435212.50%
XOP220930P001090002022-09-26 12:54PM EDT109.001.300.000.000.00-404312.50%
XOP220930P001100002022-09-26 3:49PM EDT110.001.720.000.000.00-17139912.50%
XOP220930P001110002022-09-26 1:10PM EDT111.001.970.000.000.00-51576.25%
XOP220930P001120002022-09-26 3:36PM EDT112.002.270.000.000.00-331046.25%
XOP220930P001130002022-09-26 10:08AM EDT113.001.820.000.000.00-7133.13%
XOP220930P001140002022-09-26 3:59PM EDT114.003.290.000.000.00-15601.56%
XOP220930P001150002022-09-26 3:45PM EDT115.003.550.000.000.00-1872,4560.00%
XOP220930P001160002022-09-26 3:00PM EDT116.004.000.000.000.00-7611,4770.00%
XOP220930P001170002022-09-26 1:53PM EDT117.004.330.000.000.00-562860.00%
XOP220930P001180002022-09-26 3:54PM EDT118.005.080.000.000.00-481710.00%
XOP220930P001190002022-09-26 3:13PM EDT119.005.700.000.000.00-991220.00%
XOP220930P001200002022-09-26 3:26PM EDT120.006.450.000.000.00-383800.00%
XOP220930P001210002022-09-26 2:49PM EDT121.006.700.000.000.00-601,1510.00%
XOP220930P001220002022-09-26 1:45PM EDT122.007.700.000.000.00-7869830.00%
XOP220930P001230002022-09-26 1:34PM EDT123.008.710.000.000.00-13240.00%
XOP220930P001240002022-09-26 1:30PM EDT124.009.450.000.000.00-400.00%
XOP220930P001250002022-09-26 2:50PM EDT125.009.650.000.000.00-215050.00%
XOP220930P001260002022-09-26 1:30PM EDT126.0011.300.000.000.00-55750.00%
XOP220930P001270002022-09-26 1:36PM EDT127.0012.070.000.000.00-300.00%
XOP220930P001280002022-09-26 12:22PM EDT128.0011.910.000.000.00-15710.00%
XOP220930P001290002022-09-22 2:53PM EDT129.003.600.000.000.00-9200.00%
XOP220930P001295002022-09-26 1:48PM EDT129.5014.130.000.000.00-9170.00%
XOP220930P001300002022-09-26 12:49PM EDT130.0014.200.000.000.00-113980.00%
XOP220930P001305002022-09-26 11:24AM EDT130.5013.200.000.000.00-140.00%
XOP220930P001310002022-09-26 12:08PM EDT131.0014.700.000.000.00-1440.00%
XOP220930P001315002022-09-22 2:16PM EDT131.505.050.000.000.00-1170.00%
XOP220930P001320002022-09-26 9:44AM EDT132.0015.670.000.000.00-100.00%
XOP220930P001325002022-09-26 11:59AM EDT132.5016.050.000.000.00-11140.00%
XOP220930P001330002022-09-23 3:08PM EDT133.0015.000.000.000.00-300.00%
XOP220930P001335002022-09-21 3:03PM EDT133.504.000.000.000.00-360.00%
XOP220930P001340002022-09-26 1:52PM EDT134.0018.300.000.000.00-11430.00%
XOP220930P001345002022-09-22 3:14PM EDT134.506.000.000.000.00-290.00%
XOP220930P001350002022-09-26 3:22PM EDT135.0019.560.000.000.00-102490.00%
XOP220930P001355002022-09-26 1:33PM EDT135.5020.200.000.000.00-1100.00%
XOP220930P001360002022-09-26 2:13PM EDT136.0020.400.000.000.00-19260.00%
XOP220930P001370002022-09-20 1:21PM EDT137.006.820.000.000.00-2380.00%
XOP220930P001380002022-09-26 10:17AM EDT138.0018.850.000.000.00-3360.00%
XOP220930P001390002022-09-26 12:02PM EDT139.0022.520.000.000.00-2600.00%
XOP220930P001400002022-09-26 10:54AM EDT140.0021.000.000.000.00-41250.00%
XOP220930P001410002022-09-23 10:08AM EDT141.0020.750.000.000.00-3290.00%
XOP220930P001420002022-09-22 12:30PM EDT142.0011.900.000.000.00-1400.00%
XOP220930P001430002022-09-26 12:02PM EDT143.0026.520.000.000.00-2840.00%
XOP220930P001440002022-09-23 9:35AM EDT144.0021.760.000.000.00-100.00%
XOP220930P001450002022-09-23 12:30PM EDT145.0027.270.000.000.00-4480.00%
XOP220930P001460002022-09-22 1:04PM EDT146.0015.900.000.000.00-110.00%
XOP220930P001470002022-09-21 2:33PM EDT147.0014.300.000.000.00-420.00%
XOP220930P001480002022-09-22 10:15AM EDT148.0016.630.000.000.00-120.00%
XOP220930P001490002022-09-06 10:26AM EDT149.0013.700.000.000.00-500.00%
XOP220930P001500002022-09-20 11:21AM EDT150.0017.370.000.000.00-100.00%
XOP220930P001510002022-09-06 10:10AM EDT151.0015.100.000.000.00-1700.00%
XOP220930P001520002022-09-06 9:50AM EDT152.0014.850.000.000.00-600.00%
XOP220930P001530002022-08-30 12:22PM EDT153.0015.750.000.000.00--00.00%
XOP220930P001540002022-09-06 10:16AM EDT154.0017.600.000.000.00-200.00%
XOP220930P001550002022-09-16 2:27PM EDT155.0020.710.000.000.00-1110.00%
XOP220930P001560002022-09-14 2:55PM EDT156.0013.200.000.000.00-100.00%
XOP220930P001570002022-09-23 10:04AM EDT157.0037.350.000.000.00-300.00%
XOP220930P001600002022-08-29 3:35PM EDT160.0013.850.000.000.00-300.00%
XOP220930P001610002022-09-01 9:36AM EDT161.0022.840.000.000.00--00.00%
XOP220930P001650002022-09-02 10:01AM EDT165.0026.500.000.000.00-100.00%
XOP220930P001700002022-08-23 2:29PM EDT170.0026.4039.9540.600.00-500.00%
XOP220930P001750002022-08-24 12:24PM EDT175.0028.3555.7557.300.00-200.00%
XOP220930P001800002022-08-29 3:45PM EDT180.0030.000.000.000.00--00.00%