Deutsche Märkte öffnen in 4 Stunden 25 Minuten

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

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
146,00+0,27 (+0,19%)
Börsenschluss: 04:00PM EDT
146,20 +0,20 (+0,14%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP240920C000850002024-06-24 10:02AM EDT85.0061.7559.9563.800.00-2278.47%
XOP240920C000900002024-06-03 9:56AM EDT90.0061.2757.3060.700.00-1097.95%
XOP240920C001000002024-03-28 3:59PM EDT100.0057.0456.7560.200.00-32145.87%
XOP240920C001100002024-05-30 10:47AM EDT110.0041.0235.2039.050.00-1166.19%
XOP240920C001150002024-04-16 2:59PM EDT115.0042.1537.2040.850.00-2488.98%
XOP240920C001180002024-07-08 11:35AM EDT118.0027.0527.6531.350.00-1456.42%
XOP240920C001190002024-04-30 3:38PM EDT119.0035.2331.3032.450.00-21264.25%
XOP240920C001200002024-06-05 9:56AM EDT120.0027.3025.5027.850.00-11743.14%
XOP240920C001210002024-04-10 1:35PM EDT121.0041.2631.2532.000.00-104970.67%
XOP240920C001230002024-05-01 3:21PM EDT123.0028.5030.3032.050.00-43475.18%
XOP240920C001240002024-06-14 10:07AM EDT124.0021.1523.1525.550.00-1002048.82%
XOP240920C001250002024-07-08 3:24PM EDT125.0020.8022.2522.900.00-27937.06%
XOP240920C001260002024-04-10 1:35PM EDT126.0036.7926.4028.750.00-104166.85%
XOP240920C001270002024-05-01 3:21PM EDT127.0025.1526.5528.550.00-4969.81%
XOP240920C001280002024-04-16 3:55PM EDT128.0030.4526.2028.600.00--172.01%
XOP240920C001290002024-05-14 9:33AM EDT129.0024.4019.3021.250.00-49745.15%
XOP240920C001300002024-07-01 3:18PM EDT130.0018.3017.1519.000.00-210837.00%
XOP240920C001310002024-01-30 11:30AM EDT131.0013.9017.5018.100.00-2236.11%
XOP240920C001320002024-02-07 3:41PM EDT132.0012.5018.5519.050.00-12544.44%
XOP240920C001330002024-07-09 11:33AM EDT133.0013.5814.1016.100.00-206833.22%
XOP240920C001340002024-07-11 3:40PM EDT134.0014.7713.8015.500.00-149833.77%
XOP240920C001350002024-07-12 2:33PM EDT135.0013.7013.0014.20+0.10+0.74%116230.79%
XOP240920C001360002024-07-10 10:46AM EDT136.0010.8511.6513.250.00-4529.54%
XOP240920C001370002024-06-11 11:26AM EDT137.0015.0011.3013.400.00-88233.35%
XOP240920C001380002024-05-29 11:39AM EDT138.0014.8712.0012.200.00-15830.84%
XOP240920C001390002024-06-25 9:38AM EDT139.0010.5610.0011.70-0.59-5.29%111631.40%
XOP240920C001400002024-07-12 1:53PM EDT140.0010.159.6510.70-0.03-0.29%373029.71%
XOP240920C001410002024-07-12 3:30PM EDT141.009.609.3010.00+1.45+17.79%11129.26%
XOP240920C001420002024-07-11 10:16AM EDT142.008.408.658.85+0.25+3.07%11526.87%
XOP240920C001430002024-07-10 12:50PM EDT143.006.268.009.150.00-770930.38%
XOP240920C001440002024-07-11 10:25AM EDT144.007.007.407.600.00-110526.25%
XOP240920C001450002024-07-12 2:54PM EDT145.006.896.807.00+0.49+7.66%2759625.90%
XOP240920C001500002024-07-12 12:10PM EDT150.004.204.304.50-0.01-0.24%152,40224.73%
XOP240920C001550002024-07-11 3:06PM EDT155.002.522.362.78-0.18-6.67%221,00524.25%
XOP240920C001600002024-07-11 3:43PM EDT160.001.451.301.57-0.16-9.94%112,38123.62%
XOP240920C001650002024-07-11 2:32PM EDT165.000.850.800.990.00-768124.39%
XOP240920C001700002024-07-11 2:21PM EDT170.000.470.440.500.00-33,86223.85%
XOP240920C001750002024-07-11 1:17PM EDT175.000.280.140.440.00-747526.49%
XOP240920C001800002024-07-10 1:12PM EDT180.000.160.090.380.00-12,75528.76%
XOP240920C001850002024-07-01 1:43PM EDT185.000.190.060.320.00-278630.66%
XOP240920C001900002024-06-25 2:17PM EDT190.000.150.040.280.00-52,01932.64%
XOP240920C001950002024-06-05 2:43PM EDT195.000.150.030.250.00-19834.57%
XOP240920C002000002024-06-21 3:49PM EDT200.000.170.000.230.00-2012036.52%
XOP240920C002050002024-06-07 1:00PM EDT205.000.090.020.240.00-13239.11%
XOP240920C002100002024-07-05 1:36PM EDT210.000.010.001.330.00-11357.08%
XOP240920C002150002024-05-20 10:30AM EDT215.000.110.001.300.00-1651.51%
XOP240920C002200002024-06-28 3:42PM EDT220.000.030.001.320.00-106754.05%
XOP240920C002250002024-05-16 12:00PM EDT225.000.050.001.290.00-12056.10%
XOP240920C002300002024-04-16 11:16AM EDT230.000.170.010.680.00-7118152.49%
XOP240920C002350002024-04-12 9:57AM EDT235.000.250.001.290.00-3010460.45%
XOP240920C002400002024-06-10 2:10PM EDT240.000.020.011.290.00-22962.62%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP240920P000650002024-02-07 3:23PM EDT65.000.200.000.580.00-6391.89%
XOP240920P000700002024-03-18 3:28PM EDT70.000.120.030.210.00-55074.22%
XOP240920P000750002024-02-21 11:44AM EDT75.000.280.020.120.00-209363.48%
XOP240920P000800002024-02-21 12:03PM EDT80.000.380.110.160.00-107462.89%
XOP240920P000850002024-04-11 10:20AM EDT85.000.220.031.320.00-35417074.46%
XOP240920P000900002024-06-03 9:56AM EDT90.000.090.010.220.00-115850.49%
XOP240920P000950002024-06-25 1:56PM EDT95.000.110.000.270.00-24451.66%
XOP240920P001000002024-06-03 3:21PM EDT100.000.210.030.290.00-101,57846.88%
XOP240920P001050002024-07-09 11:41AM EDT105.000.200.030.300.00-22,61341.90%
XOP240920P001100002024-07-09 11:41AM EDT110.000.250.050.350.00-255037.89%
XOP240920P001150002024-07-11 1:50PM EDT115.000.230.090.420.00-1540334.08%
XOP240920P001160002024-06-03 3:21PM EDT116.000.590.110.450.00-3017133.57%
XOP240920P001170002024-04-26 11:54AM EDT117.000.600.520.570.00-14434.28%
XOP240920P001180002024-07-02 2:20PM EDT118.000.320.130.480.00-1010331.98%
XOP240920P001190002024-07-11 2:21PM EDT119.000.290.140.510.00-2111331.37%
XOP240920P001200002024-07-11 1:46PM EDT120.000.360.160.540.00-101,34530.74%
XOP240920P001210002024-06-27 3:28PM EDT121.000.510.180.570.00-11730.08%
XOP240920P001220002024-07-05 11:37AM EDT122.000.500.360.490.00-710428.03%
XOP240920P001230002024-07-11 2:00PM EDT123.000.470.400.660.00-11829.03%
XOP240920P001240002024-07-12 1:16PM EDT124.000.510.450.51-0.27-34.62%764826.27%
XOP240920P001250002024-07-10 9:42AM EDT125.000.840.320.560.00-21,35325.83%
XOP240920P001260002024-07-09 10:29AM EDT126.000.870.560.750.00-278626.76%
XOP240920P001270002024-07-11 3:54PM EDT127.000.720.610.890.00-2518526.95%
XOP240920P001280002024-07-11 2:00PM EDT128.000.780.670.820.00-118825.23%
XOP240920P001290002024-07-11 1:16PM EDT129.000.760.690.85-0.15-16.48%15524.39%
XOP240920P001300002024-07-10 11:31AM EDT130.001.340.761.040.00-22,32524.78%
XOP240920P001310002024-07-12 3:35PM EDT131.001.040.971.08-1.32-55.93%159623.93%
XOP240920P001320002024-07-11 10:24AM EDT132.001.141.001.24-0.19-14.29%152823.87%
XOP240920P001330002024-07-09 11:34AM EDT133.001.891.211.350.00-10016723.39%
XOP240920P001340002024-07-09 10:29AM EDT134.002.031.371.710.00-362624.32%
XOP240920P001350002024-07-11 10:24AM EDT135.001.821.471.680.00-516922.85%
XOP240920P001360002024-07-12 2:05PM EDT136.001.841.631.84-0.20-9.80%56822.43%
XOP240920P001370002024-07-08 12:05PM EDT137.002.241.812.23-0.51-18.55%127523.08%
XOP240920P001380002024-07-12 10:09AM EDT138.002.472.102.32-1.38-35.84%16922.12%
XOP240920P001390002024-07-12 10:22AM EDT139.002.612.342.69-0.21-7.45%142022.41%
XOP240920P001400002024-07-12 3:31PM EDT140.002.812.582.98-0.99-26.05%22,11722.21%
XOP240920P001410002024-07-12 10:22AM EDT141.003.202.833.15-1.10-25.58%123821.38%
XOP240920P001420002024-07-12 11:19AM EDT142.003.403.303.500.00-622421.23%
XOP240920P001430002024-07-12 2:05PM EDT143.003.803.503.85-0.95-20.00%629920.96%
XOP240920P001440002024-07-12 9:38AM EDT144.004.034.054.35+0.03+0.75%193521.20%
XOP240920P001450002024-07-12 12:14PM EDT145.004.744.504.65-0.21-4.24%134,01820.51%
XOP240920P001500002024-07-12 2:35PM EDT150.007.307.007.50-1.70-18.89%1687320.66%
XOP240920P001550002024-06-21 11:52AM EDT155.0012.859.4012.450.00-13,85027.26%
XOP240920P001600002024-07-08 2:53PM EDT160.0016.4913.6015.600.00-135023.81%
XOP240920P001650002024-04-23 12:12PM EDT165.0014.250.000.000.00-100.00%
XOP240920P001700002024-06-27 2:42PM EDT170.0024.6523.7024.600.00-371424.95%
XOP240920P001750002023-11-29 1:38PM EDT175.0038.8037.8538.500.00--574.68%
XOP240920P001850002023-10-17 11:27AM EDT185.0037.4548.1549.350.00--586.76%
XOP240920P002000002023-10-05 1:32PM EDT200.0063.0052.4053.150.00-200.00%
XOP240920P002100002023-10-17 11:24AM EDT210.0058.4072.6074.100.00--0104.96%
XOP240920P002300002023-10-05 1:32PM EDT230.0093.0081.9082.950.00--00.00%