Deutsche Märkte geschlossen

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

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
143,38-1,12 (-0,78%)
Börsenschluss: 04:00PM EDT
143,25 -0,13 (-0,09%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP241115C001050002024-06-04 3:53PM EDT105.0041.6337.3041.000.00-3346.07%
XOP241115C001100002024-03-01 10:39AM EDT110.0035.7546.2549.550.00-1489.34%
XOP241115C001200002024-06-21 10:15AM EDT120.0026.7525.4527.20+6.20+30.17%6836.38%
XOP241115C001250002023-12-18 10:44AM EDT125.0024.6714.9516.800.00-1210.00%
XOP241115C001300002024-05-06 11:51AM EDT130.0027.7820.1022.200.00-55942.17%
XOP241115C001350002024-06-18 1:30PM EDT135.0013.8013.9515.10-0.40-2.82%11229.49%
XOP241115C001400002024-06-18 12:17PM EDT140.0011.6010.8511.250.00-25526.40%
XOP241115C001450002024-06-17 11:35AM EDT145.007.908.258.500.00-214325.46%
XOP241115C001500002024-06-21 3:40PM EDT150.006.106.056.25-0.64-9.50%161,32824.75%
XOP241115C001550002024-06-21 12:01PM EDT155.004.704.355.30-0.25-5.05%121926.67%
XOP241115C001600002024-06-17 11:32AM EDT160.002.832.983.250.00-21,04124.23%
XOP241115C001650002024-06-18 12:17PM EDT165.002.432.092.530.00-281025.06%
XOP241115C001700002024-06-21 2:41PM EDT170.001.541.411.60+0.04+2.67%301,82324.13%
XOP241115C001750002024-05-31 9:47AM EDT175.002.350.731.080.00-41,55524.01%
XOP241115C001800002024-06-12 9:30AM EDT180.001.350.580.770.00-11,36024.32%
XOP241115C001850002024-06-03 2:56PM EDT185.000.850.460.680.00-234825.76%
XOP241115C001900002024-06-10 2:31PM EDT190.000.490.170.74-0.14-22.22%2052128.28%
XOP241115C001950002024-06-11 12:02PM EDT195.000.440.120.570.00-101,16828.69%
XOP241115C002000002024-06-03 11:51AM EDT200.000.340.090.690.00-110431.67%
XOP241115C002050002024-06-13 12:16PM EDT205.000.220.060.630.00-202232.86%
XOP241115C002100002023-11-21 10:44AM EDT210.001.350.000.000.00-171912.50%
XOP241115C002150002024-03-13 9:40AM EDT215.000.661.852.150.00-5547.35%
XOP241115C002200002024-05-29 12:27PM EDT220.000.180.030.510.00-10636.40%
XOP241115C002250002024-03-14 3:03PM EDT225.000.531.051.160.00-23644.31%
XOP241115C002300002024-03-15 1:26PM EDT230.000.440.850.960.00-64444.20%
XOP241115C002350002024-05-14 2:35PM EDT235.000.130.010.250.00-2436.52%
XOP241115C002400002024-05-02 3:21PM EDT240.000.150.041.050.00-10948.02%
Putsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP241115P000650002024-02-28 3:54PM EDT65.000.160.000.250.00-141454.49%
XOP241115P000700002024-02-26 3:19PM EDT70.000.290.000.400.00-201253.13%
XOP241115P000750002024-05-14 12:27PM EDT75.000.100.010.250.00-20150.10%
XOP241115P000800002024-04-16 2:58PM EDT80.000.230.050.260.00-210345.90%
XOP241115P000850002024-05-02 3:17PM EDT85.000.160.070.920.00-298852.64%
XOP241115P000900002024-05-23 10:39AM EDT90.000.190.100.650.00-50547944.39%
XOP241115P000950002024-04-16 3:01PM EDT95.000.540.190.240.00-4333.30%
XOP241115P001000002024-06-11 2:48PM EDT100.000.350.190.880.00-212838.28%
XOP241115P001050002024-06-12 11:25AM EDT105.000.340.261.000.00-13935.10%
XOP241115P001100002024-05-02 9:41AM EDT110.000.880.470.550.00-2629126.86%
XOP241115P001150002024-06-18 12:17PM EDT115.001.281.081.220.00-21,78028.32%
XOP241115P001200002024-05-29 11:42AM EDT120.001.271.591.740.00-111027.04%
XOP241115P001250002024-06-21 2:18PM EDT125.002.402.342.47+0.12+5.26%1218525.86%
XOP241115P001300002024-06-20 10:08AM EDT130.003.403.353.500.00-4413124.85%
XOP241115P001350002024-06-21 3:50PM EDT135.004.954.754.90-0.26-4.99%21,06223.98%
XOP241115P001400002024-06-21 2:54PM EDT140.006.656.106.75+0.45+7.26%21,29423.26%
XOP241115P001450002024-06-21 2:55PM EDT145.008.958.159.10+0.45+5.29%251722.67%
XOP241115P001500002024-06-18 11:56AM EDT150.0011.8510.6511.900.00-126122.02%
XOP241115P001550002024-06-11 12:37PM EDT155.0011.6513.9015.250.00-134821.64%
XOP241115P001600002024-05-23 11:10AM EDT160.0014.7017.6519.050.00-11421.39%
XOP241115P001650002024-05-01 9:39AM EDT165.0019.170.000.000.00-230.00%
XOP241115P001700002024-04-10 10:54AM EDT170.0017.3920.6022.400.00--180.00%
XOP241115P001750002024-06-17 10:07AM EDT175.0033.7030.9034.450.00-91032.28%
XOP241115P001800002024-04-10 10:54AM EDT180.0023.9928.8531.750.00--180.00%