Deutsche Märkte öffnen in 7 Stunden 27 Minuten
Nikkei 225
27.483,52 +50,12 (+0,18%) Dow Jones 30
33.717,09 -260,99 (-0,77%) BTC-EUR
21.014,37 -1.000,62 (-4,55%) CMC Crypto 200
516,91 -20,96 (-3,90%) Nasdaq Compositive
11.393,81 -227,90 (-1,96%) S&P 500
4.017,77 -52,79 (-1,30%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP230203C00121000 | 2023-01-03 1:33PM EST | 121.00 | 11.70 | 17.60 | 18.40 | 0.00 | - | - | 6 | 75.49% |
| XOP230203C00123000 | 2023-01-09 2:59PM EST | 123.00 | 12.85 | 15.70 | 16.35 | 0.00 | - | - | 1 | 69.92% |
| XOP230203C00125000 | 2023-01-27 2:41PM EST | 125.00 | 18.93 | 13.70 | 14.45 | 0.00 | - | 6 | 10 | 65.43% |
| XOP230203C00126000 | 2023-01-12 11:48AM EST | 126.00 | 13.90 | 12.75 | 13.55 | 0.00 | - | 2 | 16 | 65.43% |
| XOP230203C00127000 | 2023-01-27 9:30AM EST | 127.00 | 19.26 | 11.85 | 12.50 | 0.00 | - | 1 | 5 | 62.40% |
| XOP230203C00128000 | 2023-01-30 10:40AM EST | 128.00 | 13.73 | 10.90 | 11.40 | +0.09 | +0.66% | 1 | 5 | 57.13% |
| XOP230203C00129000 | 2023-01-23 11:33AM EST | 129.00 | 15.65 | 9.95 | 10.50 | 0.00 | - | 1 | 10 | 56.01% |
| XOP230203C00130000 | 2023-01-27 2:20PM EST | 130.00 | 14.40 | 9.05 | 9.50 | 0.00 | - | 26 | 58 | 53.47% |
| XOP230203C00131000 | 2023-01-23 2:15PM EST | 131.00 | 14.23 | 8.15 | 8.55 | 0.00 | - | 3 | 6 | 51.42% |
| XOP230203C00132000 | 2023-01-20 2:25PM EST | 132.00 | 10.19 | 7.25 | 7.70 | 0.00 | - | 1 | 18 | 50.34% |
| XOP230203C00132500 | 2023-01-19 11:26AM EST | 132.50 | 6.45 | 6.90 | 7.25 | 0.00 | - | 3 | 4 | 50.54% |
| XOP230203C00133000 | 2023-01-30 10:40AM EST | 133.00 | 9.05 | 6.50 | 6.90 | -3.00 | -24.90% | 1 | 6 | 51.07% |
| XOP230203C00133500 | 2023-01-23 11:33AM EST | 133.50 | 11.61 | 6.10 | 6.50 | 0.00 | - | 2 | 2 | 50.73% |
| XOP230203C00134000 | 2023-01-27 2:02PM EST | 134.00 | 10.52 | 5.75 | 6.05 | 0.00 | - | 1 | 14 | 50.20% |
| XOP230203C00134500 | 2023-01-27 10:25AM EST | 134.50 | 11.81 | 5.35 | 5.65 | 0.00 | - | 1 | 1 | 52.59% |
| XOP230203C00135000 | 2023-01-30 3:55PM EST | 135.00 | 5.33 | 5.00 | 5.30 | -3.85 | -41.94% | 16 | 56 | 52.54% |
| XOP230203C00136000 | 2023-01-30 10:13AM EST | 136.00 | 6.90 | 4.30 | 4.60 | -1.89 | -21.50% | 1 | 35 | 51.81% |
| XOP230203C00136500 | 2023-01-26 9:39AM EST | 136.50 | 8.77 | 3.95 | 4.25 | 0.00 | - | 1 | 7 | 51.12% |
| XOP230203C00137000 | 2023-01-27 10:40AM EST | 137.00 | 8.95 | 3.65 | 3.95 | 0.00 | - | 1 | 21 | 51.12% |
| XOP230203C00137500 | 2023-01-26 11:26AM EST | 137.50 | 6.30 | 3.35 | 3.60 | 0.00 | - | 1 | 12 | 50.02% |
| XOP230203C00138000 | 2023-01-30 3:26PM EST | 138.00 | 3.37 | 3.05 | 3.30 | -3.28 | -49.32% | 40 | 63 | 49.59% |
| XOP230203C00138500 | 2023-01-30 12:21PM EST | 138.50 | 4.17 | 2.78 | 3.05 | -0.78 | -15.76% | 1 | 1 | 49.76% |
| XOP230203C00139000 | 2023-01-30 3:41PM EST | 139.00 | 3.03 | 2.51 | 2.76 | -3.07 | -50.33% | 47 | 29 | 49.02% |
| XOP230203C00139500 | 2023-01-30 3:49PM EST | 139.50 | 2.60 | 2.23 | 2.49 | -2.50 | -49.02% | 1 | 52 | 48.39% |
| XOP230203C00140000 | 2023-01-30 3:34PM EST | 140.00 | 2.40 | 2.05 | 2.27 | -3.15 | -56.76% | 65 | 86 | 48.39% |
| XOP230203C00140500 | 2023-01-30 3:44PM EST | 140.50 | 2.22 | 1.81 | 2.05 | -3.03 | -57.71% | 18 | 19 | 48.12% |
| XOP230203C00141000 | 2023-01-30 3:40PM EST | 141.00 | 2.06 | 1.61 | 1.84 | -2.86 | -58.13% | 299 | 38 | 47.78% |
| XOP230203C00142000 | 2023-01-30 3:39PM EST | 142.00 | 1.65 | 1.25 | 1.44 | -2.68 | -61.89% | 69 | 92 | 46.68% |
| XOP230203C00143000 | 2023-01-30 1:41PM EST | 143.00 | 1.46 | 0.95 | 1.09 | -1.84 | -55.76% | 58 | 143 | 45.44% |
| XOP230203C00144000 | 2023-01-30 3:02PM EST | 144.00 | 0.89 | 0.71 | 0.84 | -1.98 | -68.99% | 42 | 850 | 45.12% |
| XOP230203C00145000 | 2023-01-30 3:34PM EST | 145.00 | 0.71 | 0.55 | 0.63 | -1.78 | -71.49% | 238 | 221 | 44.68% |
| XOP230203C00146000 | 2023-01-30 3:35PM EST | 146.00 | 0.54 | 0.40 | 0.46 | -1.35 | -71.43% | 38 | 59 | 44.14% |
| XOP230203C00147000 | 2023-01-30 3:35PM EST | 147.00 | 0.42 | 0.29 | 0.34 | -1.17 | -73.58% | 16 | 268 | 44.04% |
| XOP230203C00148000 | 2023-01-30 2:52PM EST | 148.00 | 0.29 | 0.19 | 0.24 | -0.90 | -75.63% | 108 | 93 | 43.65% |
| XOP230203C00149000 | 2023-01-30 3:48PM EST | 149.00 | 0.19 | 0.14 | 0.18 | -0.89 | -82.41% | 88 | 58 | 44.04% |
| XOP230203C00150000 | 2023-01-30 3:32PM EST | 150.00 | 0.14 | 0.07 | 0.12 | -0.56 | -80.00% | 132 | 202 | 43.46% |
| XOP230203C00151000 | 2023-01-30 3:23PM EST | 151.00 | 0.11 | 0.06 | 0.09 | -0.54 | -83.08% | 346 | 63 | 44.04% |
| XOP230203C00152000 | 2023-01-30 2:01PM EST | 152.00 | 0.10 | 0.03 | 0.06 | -0.41 | -80.39% | 43 | 192 | 43.75% |
| XOP230203C00153000 | 2023-01-30 12:35PM EST | 153.00 | 0.07 | 0.02 | 0.10 | -0.32 | -82.05% | 14 | 13 | 50.59% |
| XOP230203C00154000 | 2023-01-30 2:30PM EST | 154.00 | 0.04 | 0.01 | 0.06 | -0.21 | -84.00% | 4 | 44 | 49.02% |
| XOP230203C00155000 | 2023-01-30 3:12PM EST | 155.00 | 0.04 | 0.00 | 0.07 | -0.17 | -80.95% | 15 | 46 | 52.73% |
| XOP230203C00156000 | 2023-01-27 3:03PM EST | 156.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 34 | 71 | 52.73% |
| XOP230203C00157000 | 2023-01-30 9:46AM EST | 157.00 | 0.03 | 0.00 | 0.03 | -0.07 | -70.00% | 1 | 520 | 51.17% |
| XOP230203C00158000 | 2023-01-27 1:52PM EST | 158.00 | 0.09 | 0.01 | 0.03 | 0.00 | - | 3 | 27 | 50.78% |
| XOP230203C00159000 | 2023-01-23 12:54PM EST | 159.00 | 0.22 | 0.00 | 0.06 | 0.00 | - | 1 | 22 | 55.86% |
| XOP230203C00160000 | 2023-01-27 3:57PM EST | 160.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 2 | 39 | 59.38% |
| XOP230203C00161000 | 2023-01-27 10:38AM EST | 161.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 58.98% |
| XOP230203C00163000 | 2023-01-27 1:52PM EST | 163.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 63.28% |
| XOP230203C00165000 | 2023-01-23 12:54PM EST | 165.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 27 | 68.75% |
| XOP230203C00170000 | 2023-01-12 12:10PM EST | 170.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 8 | 11 | 78.91% |
| XOP230203C00200000 | 2022-12-27 9:30AM EST | 200.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP230203P00090000 | 2023-01-13 1:48PM EST | 90.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 186.33% |
| XOP230203P00095000 | 2023-01-10 9:42AM EST | 95.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | - | 2 | 165.63% |
| XOP230203P00100000 | 2023-01-10 10:02AM EST | 100.00 | 0.18 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 115.63% |
| XOP230203P00105000 | 2023-01-05 10:42AM EST | 105.00 | 0.71 | 0.00 | 0.05 | 0.00 | - | - | 2 | 106.25% |
| XOP230203P00106000 | 2023-01-10 9:42AM EST | 106.00 | 0.32 | 0.00 | 0.04 | 0.00 | - | - | 2 | 100.00% |
| XOP230203P00107000 | 2023-01-10 10:02AM EST | 107.00 | 0.42 | 0.00 | 0.03 | 0.00 | - | 2 | 7 | 93.75% |
| XOP230203P00108000 | 2023-01-13 9:36AM EST | 108.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | 1 | 22 | 90.63% |
| XOP230203P00109000 | 2023-01-03 2:12PM EST | 109.00 | 1.49 | 0.00 | 0.03 | 0.00 | - | - | 1 | 87.50% |
| XOP230203P00110000 | 2023-01-27 12:39PM EST | 110.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 30,000 | 30,029 | 87.50% |
| XOP230203P00111000 | 2023-01-12 12:31PM EST | 111.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 81.25% |
| XOP230203P00112000 | 2023-01-17 12:30PM EST | 112.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 3 | 153 | 78.91% |
| XOP230203P00113000 | 2023-01-30 3:07PM EST | 113.00 | 0.01 | 0.00 | 0.05 | -0.62 | -98.41% | 1 | 8 | 80.47% |
| XOP230203P00114000 | 2023-01-30 9:46AM EST | 114.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 1 | 44 | 77.34% |
| XOP230203P00115000 | 2023-01-30 3:07PM EST | 115.00 | 0.03 | 0.00 | 0.03 | -0.08 | -72.73% | 1 | 17 | 70.31% |
| XOP230203P00116000 | 2023-01-24 12:36PM EST | 116.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 71.09% |
| XOP230203P00117000 | 2023-01-25 10:31AM EST | 117.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 64.06% |
| XOP230203P00118000 | 2023-01-30 3:15PM EST | 118.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 88 | 54.69% |
| XOP230203P00119000 | 2023-01-30 9:46AM EST | 119.00 | 0.06 | 0.00 | 0.06 | -0.28 | -82.35% | 1 | 18 | 63.67% |
| XOP230203P00120000 | 2023-01-30 10:06AM EST | 120.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 50 | 277 | 59.38% |
| XOP230203P00121000 | 2023-01-26 10:01AM EST | 121.00 | 0.13 | 0.02 | 0.06 | 0.00 | - | 2 | 27 | 59.77% |
| XOP230203P00122000 | 2023-01-26 2:16PM EST | 122.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 5 | 24 | 58.59% |
| XOP230203P00123000 | 2023-01-27 12:27PM EST | 123.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 34 | 56.06% |
| XOP230203P00124000 | 2023-01-30 3:49PM EST | 124.00 | 0.07 | 0.02 | 0.11 | +0.01 | +16.67% | 2 | 68 | 54.30% |
| XOP230203P00125000 | 2023-01-30 3:47PM EST | 125.00 | 0.09 | 0.06 | 0.16 | +0.04 | +80.00% | 10 | 73 | 55.66% |
| XOP230203P00126000 | 2023-01-27 9:37AM EST | 126.00 | 0.06 | 0.08 | 0.21 | 0.00 | - | 2 | 21 | 55.08% |
| XOP230203P00127000 | 2023-01-30 3:49PM EST | 127.00 | 0.15 | 0.11 | 0.23 | +0.07 | +87.50% | 14 | 45 | 53.13% |
| XOP230203P00128000 | 2023-01-30 2:47PM EST | 128.00 | 0.17 | 0.18 | 0.25 | +0.04 | +30.77% | 232 | 84 | 51.95% |
| XOP230203P00129000 | 2023-01-30 3:20PM EST | 129.00 | 0.26 | 0.24 | 0.33 | +0.15 | +136.36% | 12 | 528 | 51.37% |
| XOP230203P00130000 | 2023-01-30 3:00PM EST | 130.00 | 0.32 | 0.33 | 0.42 | +0.09 | +39.13% | 33 | 254 | 50.88% |
| XOP230203P00131000 | 2023-01-30 2:55PM EST | 131.00 | 0.44 | 0.44 | 0.53 | +0.20 | +83.33% | 116 | 117 | 50.29% |
| XOP230203P00132000 | 2023-01-30 3:47PM EST | 132.00 | 0.57 | 0.57 | 0.67 | +0.30 | +111.11% | 314 | 63 | 51.07% |
| XOP230203P00132500 | 2023-01-30 3:54PM EST | 132.50 | 0.61 | 0.65 | 0.74 | +0.32 | +110.34% | 51 | 71 | 50.44% |
| XOP230203P00133000 | 2023-01-30 3:23PM EST | 133.00 | 0.79 | 0.73 | 0.85 | +0.52 | +192.59% | 26 | 43 | 50.59% |
| XOP230203P00133500 | 2023-01-30 2:27PM EST | 133.50 | 0.74 | 0.83 | 0.95 | +0.39 | +111.43% | 43 | 61 | 50.29% |
| XOP230203P00134000 | 2023-01-30 2:26PM EST | 134.00 | 0.81 | 0.94 | 1.06 | +0.39 | +92.86% | 101 | 134 | 49.98% |
| XOP230203P00134500 | 2023-01-27 12:51PM EST | 134.50 | 0.46 | 1.03 | 1.18 | 0.00 | - | 14 | 102 | 49.66% |
| XOP230203P00135000 | 2023-01-30 3:27PM EST | 135.00 | 1.25 | 1.16 | 1.30 | +0.70 | +127.27% | 38 | 140 | 49.15% |
| XOP230203P00135500 | 2023-01-30 2:27PM EST | 135.50 | 1.14 | 1.27 | 1.45 | +0.59 | +107.27% | 32 | 82 | 49.00% |
| XOP230203P00136000 | 2023-01-30 3:59PM EST | 136.00 | 1.55 | 1.44 | 1.62 | +0.92 | +146.03% | 322 | 45 | 49.00% |
| XOP230203P00136500 | 2023-01-30 3:16PM EST | 136.50 | 1.65 | 1.61 | 1.79 | +0.96 | +139.13% | 20 | 125 | 48.73% |
| XOP230203P00137000 | 2023-01-30 3:59PM EST | 137.00 | 1.88 | 1.78 | 1.96 | +1.10 | +141.03% | 24 | 178 | 48.27% |
| XOP230203P00137500 | 2023-01-30 1:53PM EST | 137.50 | 1.63 | 1.95 | 2.16 | +0.78 | +91.76% | 24 | 10 | 48.10% |
| XOP230203P00138000 | 2023-01-30 3:11PM EST | 138.00 | 2.15 | 2.15 | 2.39 | +1.19 | +123.96% | 48 | 169 | 48.19% |
| XOP230203P00138500 | 2023-01-30 3:48PM EST | 138.50 | 2.32 | 2.37 | 2.58 | +1.33 | +134.34% | 9 | 15 | 47.36% |
| XOP230203P00139000 | 2023-01-30 3:49PM EST | 139.00 | 2.56 | 2.60 | 2.85 | +1.37 | +115.13% | 39 | 135 | 47.66% |
| XOP230203P00139500 | 2023-01-30 10:13AM EST | 139.50 | 1.75 | 2.85 | 3.10 | +0.74 | +73.27% | 2 | 134 | 47.36% |
| XOP230203P00140000 | 2023-01-30 3:48PM EST | 140.00 | 3.07 | 3.15 | 3.35 | +1.63 | +113.19% | 268 | 1,979 | 46.83% |
| XOP230203P00140500 | 2023-01-27 10:46AM EST | 140.50 | 1.33 | 3.40 | 3.60 | 0.00 | - | 2 | 9 | 46.00% |
| XOP230203P00141000 | 2023-01-30 2:57PM EST | 141.00 | 3.50 | 3.70 | 3.95 | +1.90 | +118.75% | 17 | 38 | 46.70% |
| XOP230203P00142000 | 2023-01-30 11:31AM EST | 142.00 | 2.82 | 4.25 | 4.60 | +0.80 | +39.60% | 4 | 93 | 46.51% |
| XOP230203P00143000 | 2023-01-26 3:43PM EST | 143.00 | 3.53 | 4.95 | 5.30 | +1.39 | +64.95% | 1 | 7 | 46.24% |
| XOP230203P00144000 | 2023-01-30 1:10PM EST | 144.00 | 4.92 | 5.65 | 6.05 | +1.98 | +67.35% | 3 | 31 | 46.05% |
| XOP230203P00145000 | 2023-01-30 3:20PM EST | 145.00 | 6.38 | 6.45 | 6.95 | +3.13 | +96.31% | 12 | 83 | 48.44% |
| XOP230203P00146000 | 2023-01-30 12:29PM EST | 146.00 | 5.80 | 7.40 | 7.75 | +1.62 | +38.76% | 7 | 8 | 47.61% |
| XOP230203P00147000 | 2023-01-26 3:01PM EST | 147.00 | 4.43 | 8.15 | 8.65 | 0.00 | - | - | 51 | 48.73% |
| XOP230203P00148000 | 2023-01-24 9:38AM EST | 148.00 | 6.80 | 9.10 | 9.55 | 0.00 | - | - | 3 | 49.22% |
| XOP230203P00149000 | 2023-01-27 3:06PM EST | 149.00 | 5.85 | 10.05 | 10.55 | 0.00 | - | 6 | 6 | 52.88% |
| XOP230203P00150000 | 2023-01-30 11:38AM EST | 150.00 | 9.07 | 10.95 | 11.45 | -4.68 | -34.04% | 2 | 2 | 52.25% |
| XOP230203P00151000 | 2023-01-09 9:55AM EST | 151.00 | 16.55 | 12.00 | 12.45 | 0.00 | - | - | 6 | 55.57% |
| XOP230203P00155000 | 2023-01-30 11:46AM EST | 155.00 | 14.41 | 15.75 | 16.40 | -3.99 | -21.68% | 2 | 2 | 65.53% |
| XOP230203P00156000 | 2023-01-09 3:33PM EST | 156.00 | 23.30 | 16.85 | 17.40 | 0.00 | - | - | 6 | 68.46% |
| XOP230203P00157000 | 2023-01-30 11:38AM EST | 157.00 | 15.85 | 17.85 | 18.40 | -3.35 | -17.45% | 2 | 3 | 71.39% |
| XOP230203P00162000 | 2023-01-25 9:54AM EST | 162.00 | 22.50 | 22.80 | 23.40 | 0.00 | - | - | 0 | 85.45% |
