Deutsche Märkte öffnen in 1 Stunde 58 Minute
Nikkei 225
36.530,89 -302,38 (-0,82%) Dow Jones 30
41.096,77 +235,06 (+0,58%) Bitcoin EUR
52.192,44 -291,96 (-0,56%) XRP EUR
0,51 +0,03 (+6,06%) Nasdaq Compositive
17.569,68 +174,14 (+1,00%) S&P 500
5.595,76 +41,63 (+0,75%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240913C00100000 | 2024-08-19 10:51AM EDT | 100.00 | 40.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XOP240913C00115000 | 2024-09-10 3:02PM EDT | 115.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOP240913C00123000 | 2024-09-12 1:55PM EDT | 123.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XOP240913C00125000 | 2024-09-12 3:44PM EDT | 125.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XOP240913C00126000 | 2024-09-12 12:51PM EDT | 126.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XOP240913C00127000 | 2024-09-12 3:14PM EDT | 127.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| XOP240913C00128000 | 2024-09-12 2:14PM EDT | 128.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| XOP240913C00129000 | 2024-09-12 12:43PM EDT | 129.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 6.25% |
| XOP240913C00130000 | 2024-09-12 3:14PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| XOP240913C00131000 | 2024-09-12 3:10PM EDT | 131.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| XOP240913C00132000 | 2024-09-11 1:04PM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| XOP240913C00133000 | 2024-09-11 9:51AM EDT | 133.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| XOP240913C00134000 | 2024-09-11 3:45PM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| XOP240913C00135000 | 2024-09-12 11:13AM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOP240913C00136000 | 2024-09-12 11:54AM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XOP240913C00137000 | 2024-09-11 9:42AM EDT | 137.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XOP240913C00138000 | 2024-09-10 3:40PM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XOP240913C00139000 | 2024-09-12 12:42PM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOP240913C00139500 | 2024-09-12 3:29PM EDT | 139.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOP240913C00140000 | 2024-09-12 12:14PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XOP240913C00140500 | 2024-09-06 9:30AM EDT | 140.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOP240913C00141000 | 2024-09-12 12:51PM EDT | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XOP240913C00141500 | 2024-09-11 11:07AM EDT | 141.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOP240913C00142000 | 2024-09-04 10:45AM EDT | 142.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOP240913C00142500 | 2024-09-12 3:29PM EDT | 142.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOP240913C00143000 | 2024-09-12 12:36PM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| XOP240913C00143500 | 2024-09-12 12:37PM EDT | 143.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| XOP240913C00144000 | 2024-09-06 9:30AM EDT | 144.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XOP240913C00144500 | 2024-09-12 3:53PM EDT | 144.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XOP240913C00145000 | 2024-09-12 3:54PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XOP240913C00145500 | 2024-09-03 3:42PM EDT | 145.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| XOP240913C00146000 | 2024-09-03 10:00AM EDT | 146.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| XOP240913C00146500 | 2024-08-27 10:00AM EDT | 146.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOP240913C00147000 | 2024-09-11 12:15PM EDT | 147.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| XOP240913C00147500 | 2024-09-11 10:34AM EDT | 147.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOP240913C00148000 | 2024-09-11 3:02PM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| XOP240913C00148500 | 2024-09-11 3:03PM EDT | 148.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| XOP240913C00149000 | 2024-09-10 1:03PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| XOP240913C00149500 | 2024-09-11 10:35AM EDT | 149.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| XOP240913C00150000 | 2024-09-12 11:36AM EDT | 150.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | 10 | 0 | 109.38% |
| XOP240913C00151000 | 2024-09-11 9:45AM EDT | 151.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| XOP240913C00152000 | 2024-09-11 9:45AM EDT | 152.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| XOP240913C00154000 | 2024-09-09 9:54AM EDT | 154.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| XOP240913C00155000 | 2024-08-09 12:44PM EDT | 155.00 | 0.40 | 0.00 | 1.52 | 0.00 | - | - | 1 | 272.46% |
| XOP240913C00160000 | 2024-08-19 11:01AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOP240913C00161000 | 2024-09-05 3:39PM EDT | 161.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XOP240913C00165000 | 2024-09-05 12:00PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XOP240913C00170000 | 2024-09-04 10:15AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XOP240913C00175000 | 2024-09-03 9:50AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XOP240913C00185000 | 2024-08-28 1:59PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XOP240913C00190000 | 2024-08-28 12:02PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| XOP240913C00200000 | 2024-08-27 9:48AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XOP240913C00205000 | 2024-08-27 9:49AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240913P00085000 | 2024-08-28 1:59PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XOP240913P00090000 | 2024-09-05 9:56AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XOP240913P00100000 | 2024-09-10 1:36PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 50.00% |
| XOP240913P00110000 | 2024-09-12 3:24PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XOP240913P00113000 | 2024-09-06 10:04AM EDT | 113.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XOP240913P00115000 | 2024-09-11 12:37PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XOP240913P00120000 | 2024-09-12 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOP240913P00121000 | 2024-09-11 10:34AM EDT | 121.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| XOP240913P00122000 | 2024-09-12 10:54AM EDT | 122.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| XOP240913P00123000 | 2024-09-12 11:15AM EDT | 123.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOP240913P00124000 | 2024-09-12 3:50PM EDT | 124.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| XOP240913P00125000 | 2024-09-12 3:53PM EDT | 125.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| XOP240913P00126000 | 2024-09-12 3:29PM EDT | 126.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XOP240913P00127000 | 2024-09-12 2:51PM EDT | 127.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| XOP240913P00128000 | 2024-09-12 1:54PM EDT | 128.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| XOP240913P00129000 | 2024-09-12 3:29PM EDT | 129.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| XOP240913P00130000 | 2024-09-12 12:52PM EDT | 130.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XOP240913P00131000 | 2024-09-11 9:31AM EDT | 131.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240913P00132000 | 2024-09-12 1:55PM EDT | 132.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XOP240913P00133000 | 2024-09-12 11:34AM EDT | 133.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240913P00134000 | 2024-09-11 12:06PM EDT | 134.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOP240913P00135000 | 2024-09-12 3:53PM EDT | 135.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240913P00136000 | 2024-09-06 3:56PM EDT | 136.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240913P00137000 | 2024-09-06 3:09PM EDT | 137.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240913P00138000 | 2024-09-06 2:01PM EDT | 138.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240913P00139000 | 2024-09-03 10:08AM EDT | 139.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240913P00139500 | 2024-09-04 11:22AM EDT | 139.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240913P00140000 | 2024-09-12 11:15AM EDT | 140.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240913P00140500 | 2024-09-12 11:15AM EDT | 140.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240913P00141000 | 2024-09-04 10:58AM EDT | 141.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XOP240913P00141500 | 2024-09-03 12:48PM EDT | 141.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOP240913P00142500 | 2024-09-03 12:48PM EDT | 142.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOP240913P00143000 | 2024-08-28 3:30PM EDT | 143.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOP240913P00144000 | 2024-08-08 11:58AM EDT | 144.00 | 9.55 | 14.50 | 15.50 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240913P00145500 | 2024-08-30 3:55PM EDT | 145.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240913P00147000 | 2024-08-20 3:41PM EDT | 147.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240913P00149000 | 2024-08-14 3:19PM EDT | 149.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240913P00149500 | 2024-08-09 3:55PM EDT | 149.50 | 13.80 | 20.00 | 21.00 | 0.00 | - | - | 0 | 0.00% |
