Deutsche Märkte geschlossen
DAX
18.720,01 -282,37 (-1,49%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dow Jones 30
42.063,36 +38,17 (+0,09%) Gold
2.647,10 +32,50 (+1,24%) EUR/USD
1,1166 0,0000 (-0,00%) Bitcoin EUR
56.320,62 -280,75 (-0,50%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP241018C00110000 | 2024-09-20 2:26PM EDT | 110.00 | 24.35 | 24.45 | 25.05 | -1.95 | -7.41% | 25 | 15 | 42.33% |
| XOP241018C00115000 | 2024-09-20 11:03AM EDT | 115.00 | 18.44 | 19.65 | 20.25 | +0.29 | +1.60% | 1 | 4 | 39.40% |
| XOP241018C00120000 | 2024-09-20 10:08AM EDT | 120.00 | 12.95 | 13.40 | 15.00 | -2.99 | -18.76% | 1 | 146 | 25.59% |
| XOP241018C00122000 | 2024-09-12 3:16PM EDT | 122.00 | 7.35 | 12.65 | 12.90 | 0.00 | - | - | 22 | 19.53% |
| XOP241018C00123000 | 2024-09-18 12:56PM EDT | 123.00 | 10.45 | 10.75 | 11.95 | 0.00 | - | 15 | 56 | 19.83% |
| XOP241018C00124000 | 2024-09-19 10:27AM EDT | 124.00 | 11.45 | 10.85 | 11.05 | 0.00 | - | 2 | 49 | 20.70% |
| XOP241018C00125000 | 2024-09-20 2:23PM EDT | 125.00 | 9.81 | 9.95 | 11.50 | +0.81 | +9.00% | 4 | 367 | 36.13% |
| XOP241018C00126000 | 2024-09-20 9:35AM EDT | 126.00 | 7.67 | 9.10 | 10.85 | -2.45 | -24.21% | 5 | 131 | 36.99% |
| XOP241018C00127000 | 2024-09-20 3:25PM EDT | 127.00 | 8.60 | 8.30 | 8.50 | +0.30 | +3.61% | 277 | 950 | 21.99% |
| XOP241018C00128000 | 2024-09-20 10:30AM EDT | 128.00 | 6.87 | 7.50 | 7.70 | +0.42 | +6.51% | 2 | 618 | 22.10% |
| XOP241018C00129000 | 2024-09-19 11:31AM EDT | 129.00 | 7.56 | 6.75 | 6.95 | 0.00 | - | 3 | 295 | 22.32% |
| XOP241018C00130000 | 2024-09-20 3:00PM EDT | 130.00 | 6.07 | 6.00 | 6.20 | -0.84 | -12.16% | 971 | 4,648 | 22.17% |
| XOP241018C00131000 | 2024-09-19 1:03PM EDT | 131.00 | 6.40 | 5.30 | 5.50 | 0.00 | - | 2 | 336 | 22.10% |
| XOP241018C00132000 | 2024-09-20 1:45PM EDT | 132.00 | 4.77 | 4.70 | 4.85 | -1.29 | -21.29% | 9 | 673 | 22.07% |
| XOP241018C00133000 | 2024-09-20 12:12PM EDT | 133.00 | 3.74 | 4.10 | 4.25 | -0.73 | -16.33% | 87 | 1,104 | 22.07% |
| XOP241018C00134000 | 2024-09-20 3:13PM EDT | 134.00 | 3.50 | 3.55 | 3.65 | +0.30 | +9.37% | 761 | 859 | 21.74% |
| XOP241018C00135000 | 2024-09-20 3:46PM EDT | 135.00 | 3.27 | 3.05 | 3.15 | -0.23 | -6.57% | 451 | 630 | 21.77% |
| XOP241018C00136000 | 2024-09-20 10:11AM EDT | 136.00 | 2.00 | 2.38 | 2.79 | -1.01 | -33.55% | 11 | 329 | 22.40% |
| XOP241018C00137000 | 2024-09-19 3:37PM EDT | 137.00 | 2.34 | 1.98 | 2.39 | -0.23 | -8.95% | 6 | 527 | 22.46% |
| XOP241018C00138000 | 2024-09-20 11:22AM EDT | 138.00 | 1.57 | 1.81 | 1.96 | -0.72 | -31.44% | 3 | 2,181 | 21.99% |
| XOP241018C00139000 | 2024-09-20 3:32PM EDT | 139.00 | 1.65 | 1.50 | 1.63 | -0.40 | -19.51% | 56 | 1,446 | 21.90% |
| XOP241018C00140000 | 2024-09-20 2:16PM EDT | 140.00 | 1.17 | 1.22 | 1.34 | -0.39 | -25.00% | 12 | 540 | 21.79% |
| XOP241018C00141000 | 2024-09-20 2:57PM EDT | 141.00 | 1.03 | 0.98 | 1.15 | -0.29 | -21.97% | 612 | 254 | 22.19% |
| XOP241018C00142000 | 2024-09-20 9:46AM EDT | 142.00 | 0.65 | 0.79 | 0.84 | -0.37 | -36.27% | 6 | 187 | 21.22% |
| XOP241018C00143000 | 2024-09-20 12:09PM EDT | 143.00 | 0.58 | 0.64 | 0.68 | -0.36 | -38.30% | 7 | 389 | 21.27% |
| XOP241018C00144000 | 2024-09-20 12:31PM EDT | 144.00 | 0.49 | 0.51 | 0.55 | -0.33 | -40.24% | 7 | 357 | 21.36% |
| XOP241018C00145000 | 2024-09-20 1:20PM EDT | 145.00 | 0.43 | 0.40 | 0.44 | -0.19 | -30.65% | 6 | 1,929 | 21.44% |
| XOP241018C00146000 | 2024-09-19 1:59PM EDT | 146.00 | 0.53 | 0.32 | 0.36 | 0.00 | - | 3 | 234 | 21.66% |
| XOP241018C00147000 | 2024-09-19 12:04PM EDT | 147.00 | 0.36 | 0.26 | 0.29 | -0.06 | -14.29% | 2 | 32 | 21.83% |
| XOP241018C00148000 | 2024-09-20 12:51PM EDT | 148.00 | 0.21 | 0.20 | 0.24 | -0.12 | -36.36% | 1 | 39 | 22.12% |
| XOP241018C00149000 | 2024-09-20 12:07PM EDT | 149.00 | 0.15 | 0.16 | 0.19 | -0.09 | -37.50% | 3 | 70 | 22.22% |
| XOP241018C00150000 | 2024-09-20 1:20PM EDT | 150.00 | 0.13 | 0.06 | 0.20 | -0.11 | -45.83% | 4 | 3,761 | 23.63% |
| XOP241018C00155000 | 2024-09-20 1:35PM EDT | 155.00 | 0.08 | 0.05 | 0.21 | -0.02 | -20.00% | 3 | 1,979 | 29.44% |
| XOP241018C00160000 | 2024-09-20 12:04PM EDT | 160.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 2 | 244 | 29.00% |
| XOP241018C00165000 | 2024-09-04 9:30AM EDT | 165.00 | 0.15 | 0.00 | 0.09 | 0.00 | - | 1 | 149 | 34.57% |
| XOP241018C00170000 | 2024-09-20 3:41PM EDT | 170.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 180 | 2,988 | 44.29% |
| XOP241018C00175000 | 2024-08-27 9:57AM EDT | 175.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 48.34% |
| XOP241018C00180000 | 2024-07-22 10:06AM EDT | 180.00 | 0.33 | 0.02 | 0.25 | 0.00 | - | - | 1 | 54.49% |
| XOP241018C00195000 | 2024-08-26 10:42AM EDT | 195.00 | 0.12 | 0.00 | 0.19 | 0.00 | - | - | 1 | 58.01% |
| XOP241018C00205000 | 2024-09-09 1:53PM EDT | 205.00 | 0.20 | - | 0.19 | 0.00 | - | - | 1 | 70.80% |
| XOP241018C00220000 | 2024-07-19 9:44AM EDT | 220.00 | 0.24 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 97.85% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP241018P00075000 | 2024-08-30 12:27PM EDT | 75.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 16 | 92.19% |
| XOP241018P00080000 | 2024-07-19 9:30AM EDT | 80.00 | 0.09 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 125.00% |
| XOP241018P00085000 | 2024-09-18 2:00PM EDT | 85.00 | 0.83 | - | 0.19 | 0.00 | - | 1 | 1 | 82.03% |
| XOP241018P00090000 | 2024-09-11 3:29PM EDT | 90.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 66.41% |
| XOP241018P00095000 | 2024-08-16 11:35AM EDT | 95.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 62.11% |
| XOP241018P00100000 | 2024-09-19 9:31AM EDT | 100.00 | 0.13 | 0.01 | 0.24 | 0.00 | - | 3 | 11 | 52.54% |
| XOP241018P00105000 | 2024-09-19 10:42AM EDT | 105.00 | 0.08 | 0.05 | 0.26 | 0.00 | - | 15 | 1,307 | 51.07% |
| XOP241018P00110000 | 2024-09-20 9:35AM EDT | 110.00 | 0.22 | 0.06 | 0.31 | +0.13 | +144.44% | 5 | 1,256 | 44.53% |
| XOP241018P00115000 | 2024-09-20 1:45PM EDT | 115.00 | 0.21 | 0.15 | 0.20 | +0.04 | +23.53% | 7 | 2,714 | 33.35% |
| XOP241018P00120000 | 2024-09-20 3:26PM EDT | 120.00 | 0.34 | 0.33 | 0.36 | -0.01 | -2.86% | 42 | 3,525 | 29.49% |
| XOP241018P00122000 | 2024-09-20 3:50PM EDT | 122.00 | 0.54 | 0.45 | 0.49 | +0.07 | +14.89% | 2 | 1,034 | 28.42% |
| XOP241018P00123000 | 2024-09-20 1:25PM EDT | 123.00 | 0.60 | 0.53 | 0.58 | +0.03 | +5.26% | 2 | 403 | 27.98% |
| XOP241018P00124000 | 2024-09-20 12:30PM EDT | 124.00 | 0.75 | 0.63 | 0.68 | +0.13 | +20.97% | 4 | 242 | 27.52% |
| XOP241018P00125000 | 2024-09-20 1:20PM EDT | 125.00 | 0.81 | 0.75 | 0.80 | +0.05 | +6.58% | 11 | 2,043 | 27.08% |
| XOP241018P00126000 | 2024-09-19 2:06PM EDT | 126.00 | 0.86 | 0.89 | 0.99 | 0.00 | - | 705 | 2,004 | 27.20% |
| XOP241018P00127000 | 2024-09-20 3:25PM EDT | 127.00 | 1.10 | 1.05 | 1.12 | +0.05 | +4.76% | 99 | 853 | 26.43% |
| XOP241018P00128000 | 2024-09-20 3:32PM EDT | 128.00 | 1.25 | 1.25 | 1.33 | +0.03 | +2.46% | 17 | 685 | 26.22% |
| XOP241018P00129000 | 2024-09-20 3:50PM EDT | 129.00 | 1.56 | 1.48 | 1.77 | +0.10 | +6.85% | 108 | 1,001 | 27.64% |
| XOP241018P00130000 | 2024-09-20 3:26PM EDT | 130.00 | 1.74 | 1.75 | 2.02 | -0.05 | -2.79% | 68 | 2,974 | 27.15% |
| XOP241018P00131000 | 2024-09-20 10:22AM EDT | 131.00 | 2.74 | 2.06 | 2.14 | +0.87 | +46.52% | 3 | 296 | 25.48% |
| XOP241018P00132000 | 2024-09-20 2:02PM EDT | 132.00 | 2.63 | 2.40 | 2.69 | +0.31 | +13.36% | 256 | 224 | 26.71% |
| XOP241018P00133000 | 2024-09-20 3:07PM EDT | 133.00 | 2.95 | 2.80 | 3.25 | +0.04 | +1.37% | 22 | 183 | 27.66% |
| XOP241018P00134000 | 2024-09-20 3:13PM EDT | 134.00 | 3.45 | 3.25 | 3.35 | +0.35 | +11.29% | 346 | 300 | 25.20% |
| XOP241018P00135000 | 2024-09-20 3:26PM EDT | 135.00 | 3.71 | 3.70 | 3.85 | +0.21 | +6.00% | 105 | 986 | 25.20% |
| XOP241018P00136000 | 2024-09-20 1:40PM EDT | 136.00 | 4.37 | 4.25 | 4.40 | +0.37 | +9.25% | 5 | 127 | 25.24% |
| XOP241018P00137000 | 2024-09-19 11:41AM EDT | 137.00 | 4.67 | 4.85 | 5.00 | 0.00 | - | 8 | 507 | 25.34% |
| XOP241018P00138000 | 2024-09-19 9:54AM EDT | 138.00 | 6.45 | 5.50 | 5.65 | +0.39 | +6.44% | 5 | 174 | 25.54% |
| XOP241018P00139000 | 2024-09-18 2:35PM EDT | 139.00 | 7.75 | 6.20 | 6.35 | +0.60 | +8.39% | 4 | 134 | 25.81% |
| XOP241018P00140000 | 2024-09-20 2:46PM EDT | 140.00 | 7.38 | 6.90 | 7.10 | +1.08 | +17.14% | 1 | 586 | 26.22% |
| XOP241018P00141000 | 2024-09-18 1:07PM EDT | 141.00 | 9.45 | 7.70 | 7.90 | 0.00 | - | 4 | 175 | 26.78% |
| XOP241018P00142000 | 2024-09-17 2:27PM EDT | 142.00 | 11.10 | 8.50 | 8.70 | 0.00 | - | 4 | 142 | 27.17% |
| XOP241018P00143000 | 2024-09-13 2:13PM EDT | 143.00 | 15.27 | 9.40 | 10.30 | 0.00 | - | 1 | 123 | 34.00% |
| XOP241018P00144000 | 2024-09-17 2:20PM EDT | 144.00 | 12.95 | 9.70 | 10.45 | 0.00 | - | 2 | 21 | 28.69% |
| XOP241018P00145000 | 2024-09-19 11:00AM EDT | 145.00 | 12.35 | 11.15 | 11.40 | +1.45 | +13.30% | 1 | 1,370 | 29.96% |
| XOP241018P00146000 | 2024-09-18 9:38AM EDT | 146.00 | 14.15 | 12.05 | 12.60 | 0.00 | - | 2 | 11 | 33.55% |
| XOP241018P00147000 | 2024-08-21 10:30AM EDT | 147.00 | 11.24 | 13.90 | 14.50 | 0.00 | - | 2 | 4 | 43.21% |
| XOP241018P00148000 | 2024-09-20 3:35PM EDT | 148.00 | 14.00 | 13.85 | 14.30 | -2.30 | -14.11% | 17 | 14 | 33.84% |
| XOP241018P00149000 | 2024-09-16 1:19PM EDT | 149.00 | 20.44 | 14.65 | 15.35 | 0.00 | - | 1 | 4 | 35.91% |
| XOP241018P00150000 | 2024-09-18 10:41AM EDT | 150.00 | 18.65 | 15.75 | 16.40 | 0.00 | - | 13 | 688 | 37.99% |
| XOP241018P00155000 | 2024-09-20 3:00PM EDT | 155.00 | 21.35 | 20.55 | 21.40 | +3.28 | +18.15% | 2 | 10 | 45.29% |
| XOP241018P00165000 | 2024-07-16 3:54PM EDT | 165.00 | 17.60 | 23.35 | 27.05 | 0.00 | - | 7 | 7 | 0.00% |
