Deutsche Märkte geschlossen

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

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
146,04-1,49 (-1,01%)
Ab 11:37AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP240719C001100002024-05-22 3:48PM EDT110.0039.9131.3535.050.00-180.00%
XOP240719C001190002024-04-30 3:38PM EDT119.0034.0128.3532.000.00-22441.99%
XOP240719C001200002024-07-11 3:52PM EDT120.0026.5025.0528.350.00-56266.02%
XOP240719C001230002024-02-06 11:38AM EDT123.0015.7022.4523.200.00--2178.13%
XOP240719C001240002024-03-28 9:32AM EDT124.0032.0432.5536.200.00-11772.66%
XOP240719C001250002024-05-20 12:41PM EDT125.0028.7517.7019.650.00-560.00%
XOP240719C001270002024-05-29 10:48AM EDT127.0022.9019.2019.850.00-10189.45%
XOP240719C001280002024-04-01 2:21PM EDT128.0030.6022.2523.050.00-23401.07%
XOP240719C001300002024-07-12 1:47PM EDT130.0016.1515.5518.300.00-125194.63%
XOP240719C001310002024-07-05 9:48AM EDT131.0015.6414.7517.100.00-22185.45%
XOP240719C001320002024-02-21 10:51AM EDT132.0014.7520.8522.150.00-11460.35%
XOP240719C001330002024-02-28 2:25PM EDT133.0013.3024.7025.150.00-126608.59%
XOP240719C001340002024-07-10 9:37AM EDT134.008.9512.0512.900.00-110127.54%
XOP240719C001350002024-07-05 2:11PM EDT135.009.1211.0012.000.00-110121.09%
XOP240719C001360002024-06-17 9:42AM EDT136.007.400.000.000.00-5210.00%
XOP240719C001370002024-06-28 3:46PM EDT137.009.688.509.900.00-11079.69%
XOP240719C001380002024-07-08 3:28PM EDT138.006.357.908.900.00-11189.06%
XOP240719C001390002024-07-11 10:59AM EDT139.007.356.558.000.00-4871.68%
XOP240719C001400002024-07-18 2:43PM EDT140.007.766.056.800.00-185273.83%
XOP240719C001410002024-07-15 3:54PM EDT141.007.614.655.850.00-3517654.10%
XOP240719C001420002024-07-15 3:54PM EDT142.006.654.004.950.00-399958.79%
XOP240719C001430002024-07-18 3:22PM EDT143.004.342.983.900.00-314667.19%
XOP240719C001435002024-07-15 3:59PM EDT143.504.982.413.200.00-91053.71%
XOP240719C001440002024-07-19 9:58AM EDT144.003.242.462.96-1.47-31.21%320457.91%
XOP240719C001445002024-07-17 9:52AM EDT144.506.801.812.230.00-876543.51%
XOP240719C001450002024-07-19 10:56AM EDT145.001.531.452.06-0.97-38.80%52,45748.78%
XOP240719C001455002024-07-19 10:20AM EDT145.501.421.211.32-1.37-49.10%622733.74%
XOP240719C001460002024-07-19 11:07AM EDT146.000.820.850.95-1.00-54.95%121,99630.47%
XOP240719C001465002024-07-19 10:00AM EDT146.501.230.560.64-0.25-16.89%2051627.83%
XOP240719C001470002024-07-19 10:57AM EDT147.000.360.340.39-0.74-67.27%881625.39%
XOP240719C001475002024-07-19 10:00AM EDT147.500.600.210.24-0.18-23.08%319024.71%
XOP240719C001480002024-07-19 11:13AM EDT148.000.150.120.16-0.99-86.84%823825.29%
XOP240719C001485002024-07-19 11:14AM EDT148.500.090.070.11-0.37-80.43%643626.27%
XOP240719C001490002024-07-18 3:35PM EDT149.000.050.050.07-0.24-77.42%93,91026.76%
XOP240719C001495002024-07-18 3:17PM EDT149.500.200.030.060.00-1638529.10%
XOP240719C001500002024-07-18 3:30PM EDT150.000.120.010.060.00-394,02232.23%
XOP240719C001510002024-07-18 10:48AM EDT151.000.140.010.180.00-41,19349.61%
XOP240719C001520002024-07-19 11:13AM EDT152.000.010.010.17-0.05-71.43%582,32655.76%
XOP240719C001530002024-07-18 10:20AM EDT153.000.100.000.160.00-365353.13%
XOP240719C001540002024-07-18 12:04PM EDT154.000.090.010.150.00-2536358.98%
XOP240719C001550002024-07-18 12:00PM EDT155.000.080.000.080.00-156,11357.42%
XOP240719C001560002024-07-18 12:48PM EDT156.000.060.010.120.00-8094567.58%
XOP240719C001570002024-07-17 3:38PM EDT157.000.060.000.140.00-21,95973.83%
XOP240719C001580002024-07-16 12:00PM EDT158.000.060.000.020.00-2014160.94%
XOP240719C001590002024-07-19 9:36AM EDT159.000.020.010.14-0.04-66.67%1103785.55%
XOP240719C001600002024-07-18 1:17PM EDT160.000.020.000.06-0.01-33.33%201,75678.91%
XOP240719C001610002024-07-15 10:22AM EDT161.000.110.000.130.00-21,02693.36%
XOP240719C001620002024-07-19 9:39AM EDT162.000.020.000.13-0.05-71.43%1204898.44%
XOP240719C001630002024-07-15 3:00PM EDT163.000.090.000.130.00-146103.13%
XOP240719C001640002024-07-15 2:19PM EDT164.000.020.000.13-0.04-66.67%2028108.20%
XOP240719C001650002024-07-19 9:37AM EDT165.000.090.000.05-0.05-35.71%211,84399.22%
XOP240719C001660002024-07-18 2:59PM EDT166.000.010.000.130.00-1111117.58%
XOP240719C001670002024-07-18 1:25PM EDT167.000.010.000.130.00-151201121.88%
XOP240719C001680002024-07-18 12:45PM EDT168.000.020.000.130.00-10100126.56%
XOP240719C001690002024-07-16 11:52AM EDT169.000.040.000.130.00--20131.25%
XOP240719C001700002024-07-18 2:09PM EDT170.000.030.000.06+0.02+200.00%11,379122.66%
XOP240719C001750002024-07-18 11:43AM EDT175.000.020.000.130.00-1101,326157.42%
XOP240719C001800002024-07-17 11:48AM EDT180.000.010.000.010.00-5495134.38%
XOP240719C001850002024-07-16 9:58AM EDT185.000.010.000.120.00-348195.31%
XOP240719C001900002024-07-01 3:08PM EDT190.000.020.000.120.00-351214.06%
XOP240719C001950002024-07-12 9:53AM EDT195.000.020.000.010.00-1289181.25%
XOP240719C002000002024-07-05 10:24AM EDT200.000.140.000.120.00-187250.00%
XOP240719C002050002024-06-18 3:28PM EDT205.000.040.000.540.00-4368328.13%
XOP240719C002100002024-07-01 10:42AM EDT210.000.020.000.050.00-552256.25%
XOP240719C002150002024-07-01 10:41AM EDT215.000.030.000.120.00-351298.44%
XOP240719C002200002024-06-24 9:52AM EDT220.000.020.000.120.00-510314.06%
XOP240719C002250002024-06-18 3:39PM EDT225.000.020.000.500.00--28395.31%
XOP240719C002300002024-06-20 2:38PM EDT230.000.020.000.120.00-2052342.97%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP240719P000700002024-02-12 3:37PM EDT70.000.100.001.300.00-2623796.88%
XOP240719P000750002024-02-12 3:39PM EDT75.000.160.000.240.00-47559.38%
XOP240719P000800002024-03-13 12:59PM EDT80.000.100.011.290.00-2028668.36%
XOP240719P000850002024-03-06 3:19PM EDT85.000.170.020.250.00-14312471.09%
XOP240719P000900002024-06-17 11:50AM EDT90.000.040.000.500.00--3467.19%
XOP240719P000950002024-04-01 1:06PM EDT95.000.120.002.180.00-1110560.94%
XOP240719P001000002024-07-09 9:56AM EDT100.000.010.000.120.00-19307.03%
XOP240719P001050002024-07-18 3:29PM EDT105.000.010.000.120.00-10205271.09%
XOP240719P001100002024-07-12 1:23PM EDT110.000.010.000.010.00-5117181.25%
XOP240719P001150002024-07-18 11:37AM EDT115.000.010.000.120.00-175203.91%
XOP240719P001170002024-07-15 11:59AM EDT117.000.020.000.120.00-432190.63%
XOP240719P001180002024-07-08 3:06PM EDT118.000.040.000.120.00-130134184.38%
XOP240719P001190002024-07-17 9:32AM EDT119.000.010.000.120.00-260178.13%
XOP240719P001200002024-07-18 3:30PM EDT120.000.010.000.120.00-20741171.09%
XOP240719P001210002024-07-17 11:10AM EDT121.000.010.000.120.00-220351164.84%
XOP240719P001220002024-07-17 11:07AM EDT122.000.010.000.120.00-20510158.59%
XOP240719P001230002024-07-17 3:13PM EDT123.000.010.000.010.00-155308112.50%
XOP240719P001240002024-07-17 3:23PM EDT124.000.010.000.130.00-24147.66%
XOP240719P001250002024-07-17 3:39PM EDT125.000.010.000.13-0.01-50.00%45,823141.41%
XOP240719P001260002024-07-16 9:57AM EDT126.000.030.000.020.00-125215106.25%
XOP240719P001270002024-07-16 3:24PM EDT127.000.020.000.030.00-2858106.25%
XOP240719P001280002024-07-19 11:01AM EDT128.000.010.000.030.00-775370101.56%
XOP240719P001290002024-07-18 11:52AM EDT129.000.020.010.130.00-20153117.97%
XOP240719P001300002024-07-18 11:52AM EDT130.000.020.010.140.00-221,420112.89%
XOP240719P001310002024-07-17 1:00PM EDT131.000.020.010.070.00-108996.88%
XOP240719P001320002024-07-18 10:00AM EDT132.000.020.010.140.00-2047100.00%
XOP240719P001330002024-07-15 9:30AM EDT133.000.190.010.140.00-715393.75%
XOP240719P001340002024-07-18 3:13PM EDT134.000.030.010.150.00-5523588.67%
XOP240719P001350002024-07-17 12:55PM EDT135.000.030.010.070.00-1205,78673.44%
XOP240719P001360002024-07-17 12:56PM EDT136.000.080.010.15+0.05+250.00%519475.78%
XOP240719P001370002024-07-19 10:30AM EDT137.000.060.010.08+0.02+50.00%356662.50%
XOP240719P001380002024-07-18 2:18PM EDT138.000.080.010.17+0.01+14.29%11,71264.06%
XOP240719P001390002024-07-17 9:40AM EDT139.000.160.020.180.00-144058.79%
XOP240719P001400002024-07-18 3:31PM EDT140.000.080.040.060.00-11,15846.88%
XOP240719P001410002024-07-18 3:56PM EDT141.000.070.020.170.00-260051.17%
XOP240719P001420002024-07-19 11:13AM EDT142.000.040.050.20-0.01-20.00%449945.41%
XOP240719P001430002024-07-18 3:30PM EDT143.000.100.070.11+0.01+11.11%168331.25%
XOP240719P001435002024-07-19 10:20AM EDT143.500.120.080.120.00-267628.03%
XOP240719P001440002024-07-19 9:39AM EDT144.000.220.080.13+0.08+57.14%13,08524.61%
XOP240719P001445002024-07-18 11:53AM EDT144.500.150.120.16+0.09+150.00%116521.88%
XOP240719P001450002024-07-18 3:49PM EDT145.000.260.140.18+0.10+62.50%154518.16%
XOP240719P001455002024-07-19 10:53AM EDT145.500.300.220.270.00-825416.21%
XOP240719P001460002024-07-19 10:55AM EDT146.000.460.340.39+0.22+91.67%37086313.43%
XOP240719P001465002024-07-18 3:54PM EDT146.500.450.550.610.00-1910710.84%
XOP240719P001470002024-07-19 10:29AM EDT147.001.090.820.92+0.50+84.75%36420.00%
XOP240719P001475002024-07-19 9:51AM EDT147.501.291.111.29+0.50+63.29%1280.00%
XOP240719P001480002024-07-18 3:59PM EDT148.001.081.511.850.00-34310.00%
XOP240719P001485002024-07-18 2:48PM EDT148.501.301.852.230.00-37480.00%
XOP240719P001490002024-07-19 9:39AM EDT149.003.072.192.97+1.29+72.47%488018.75%
XOP240719P001495002024-07-18 1:49PM EDT149.501.132.753.350.00-21340.00%
XOP240719P001500002024-07-19 11:09AM EDT150.003.553.353.90+0.81+29.56%86770.00%
XOP240719P001510002024-07-18 2:55PM EDT151.003.704.204.950.00-1330.00%
XOP240719P001520002024-07-17 3:39PM EDT152.003.255.256.550.00-172481.25%
XOP240719P001530002024-07-15 12:32PM EDT153.004.386.206.900.00-4520.00%
XOP240719P001540002024-07-09 3:35PM EDT154.0010.837.108.000.00-2451.95%
XOP240719P001550002024-07-19 10:03AM EDT155.007.678.109.00-1.33-14.78%119057.42%
XOP240719P001560002024-06-20 9:39AM EDT156.0013.409.109.950.00-200.00%
XOP240719P001570002024-06-27 10:42AM EDT157.0012.0210.0010.950.00-3800.00%
XOP240719P001580002024-06-20 9:33AM EDT158.0015.2511.0012.450.00--1120.70%
XOP240719P001590002024-05-23 10:30AM EDT159.0010.8014.5016.750.00--1233.01%
XOP240719P001600002024-06-27 2:50PM EDT160.0015.7012.7514.000.00-138182.03%
XOP240719P001650002024-04-18 2:53PM EDT165.0015.9012.6513.750.00-220.00%
XOP240719P001750002024-07-16 3:59PM EDT175.0026.6026.6530.450.00-70296.48%
XOP240719P002000002024-05-20 11:45AM EDT200.0046.5555.8559.800.00-20573.05%