Deutsche Märkte öffnen in 8 Stunden 18 Minuten

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

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
142,74-2,45 (-1,69%)
Börsenschluss: 04:00PM EDT
142,29 -0,45 (-0,32%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP241220C001050002024-06-10 10:53AM EDT105.0044.0038.9040.100.00-1039.03%
XOP241220C001100002024-05-15 12:26PM EDT110.0043.7034.5035.600.00--236.99%
XOP241220C001200002024-05-29 12:54PM EDT120.0031.5826.0526.850.00-280232.76%
XOP241220C001250002024-06-13 10:15AM EDT125.0024.0822.0522.650.00-214330.63%
XOP241220C001270002024-05-21 10:01AM EDT127.0029.9820.5521.250.00--10030.48%
XOP241220C001300002024-05-15 10:08AM EDT130.0024.6517.7019.200.00--39930.16%
XOP241220C001310002024-02-15 2:22PM EDT131.0018.9525.6026.300.00-11050.10%
XOP241220C001320002024-04-24 10:39AM EDT132.0030.5722.2024.000.00-1344746.31%
XOP241220C001330002024-03-01 10:30AM EDT133.0020.0029.5030.500.00-1063.46%
XOP241220C001350002024-05-01 11:45AM EDT135.0021.8022.6024.050.00--31350.43%
XOP241220C001360002024-06-06 10:02AM EDT136.0017.5514.2514.950.00-11128.26%
XOP241220C001380002024-06-07 2:06PM EDT138.0016.0513.1013.650.00-1427.70%
XOP241220C001390002024-06-07 2:19PM EDT139.0015.2012.6014.000.00-1129.90%
XOP241220C001400002024-06-14 2:46PM EDT140.0012.1012.0012.35-2.70-18.24%232727.03%
XOP241220C001410002024-06-07 1:31PM EDT141.0014.4211.4511.800.00-11226.89%
XOP241220C001420002024-06-04 2:43PM EDT142.0013.0010.9511.350.00-1526.96%
XOP241220C001430002024-06-04 10:40AM EDT143.0012.4510.3510.800.00-1226.75%
XOP241220C001440002024-06-05 1:51PM EDT144.0012.359.8010.250.00-13126.51%
XOP241220C001450002024-06-04 10:24AM EDT145.0011.559.409.950.00-17126.84%
XOP241220C001460002024-06-07 2:52PM EDT146.0011.408.859.250.00-11126.17%
XOP241220C001470002024-06-07 2:23PM EDT147.0010.808.458.700.00-3825.82%
XOP241220C001480002024-05-24 3:18PM EDT148.0012.058.058.300.00-11825.80%
XOP241220C001490002024-06-13 9:59AM EDT149.008.757.657.850.00-8925.63%
XOP241220C001500002024-06-14 10:01AM EDT150.007.407.207.40-2.28-23.55%21325.42%
XOP241220C001510002024-06-13 2:12PM EDT151.007.936.807.100.00-141025.55%
XOP241220C001520002024-06-07 1:29PM EDT152.008.656.256.650.00-18325.27%
XOP241220C001530002024-06-12 2:07PM EDT153.008.355.656.550.00-6415125.84%
XOP241220C001540002024-06-12 12:26PM EDT154.008.255.705.950.00-116125.10%
XOP241220C001550002024-06-13 2:55PM EDT155.006.305.455.600.00-16124.96%
XOP241220C001560002024-06-13 3:16PM EDT156.005.955.105.300.00-111024.93%
XOP241220C001570002024-06-13 3:31PM EDT157.005.594.804.950.00-17224.72%
XOP241220C001580002024-06-14 10:06AM EDT158.004.604.504.70-1.95-29.77%12824.74%
XOP241220C001590002024-06-14 10:14AM EDT159.004.404.104.40-0.45-9.28%61124.60%
XOP241220C001600002024-06-13 10:55AM EDT160.004.104.004.15-0.60-12.77%15,22424.57%
XOP241220C001610002024-06-14 10:24AM EDT161.003.783.753.90-2.07-35.38%114324.49%
XOP241220C001620002024-06-14 1:21PM EDT162.003.633.503.65-2.22-37.95%2214724.39%
XOP241220C001640002024-05-13 9:50AM EDT164.007.154.304.500.00-5428.14%
XOP241220C001650002024-06-14 12:32PM EDT165.003.052.873.05-0.15-4.69%2546324.34%
XOP241220C001660002024-06-12 10:42AM EDT166.004.502.702.840.00-12712024.22%
XOP241220C001700002024-06-11 12:26PM EDT170.003.402.032.230.00-524824.23%
XOP241220C001750002024-06-14 10:01AM EDT175.001.531.421.62-0.94-38.06%212624.18%
XOP241220C001800002024-06-12 12:46PM EDT180.001.791.011.170.00-217324.18%
XOP241220C001850002024-05-22 1:04PM EDT185.002.100.621.220.00-114126.48%
XOP241220C001900002024-05-21 1:00PM EDT190.001.980.001.200.00-26428.30%
XOP241220C001950002024-06-11 3:38PM EDT195.000.780.001.030.00-59729.09%
XOP241220C002000002024-04-19 9:50AM EDT200.002.501.051.310.00-170632.57%
XOP241220C002050002024-05-09 10:19AM EDT205.001.310.250.440.00-104427.49%
XOP241220C002100002024-03-13 2:49PM EDT210.001.362.582.730.00-48943.24%
XOP241220C002150002024-03-13 3:27PM EDT215.001.142.122.270.00--942.84%
XOP241220C002200002024-04-05 3:33PM EDT220.002.050.580.650.00-59659633.94%
XOP241220C002250002024-03-25 9:30AM EDT225.000.930.591.020.00-646738.48%
XOP241220C002300002024-04-19 2:53PM EDT230.000.710.000.000.00-3012.50%
XOP241220C002350002024-05-14 2:35PM EDT235.000.230.000.000.00-10512.50%
XOP241220C002400002024-06-10 11:07AM EDT240.000.080.000.650.00-13539.14%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP241220P000650002024-06-10 11:07AM EDT65.000.070.002.210.00--168.90%
XOP241220P000700002024-03-11 3:28PM EDT70.000.290.002.250.00-261663.43%
XOP241220P000750002024-04-19 2:58PM EDT75.000.180.000.000.00-205425.00%
XOP241220P000800002024-05-14 2:30PM EDT80.000.150.000.350.00-683242.33%
XOP241220P000850002024-06-03 1:43PM EDT85.000.270.000.460.00-64353940.31%
XOP241220P000900002024-05-02 11:36AM EDT90.000.330.200.280.00-1922933.40%
XOP241220P000950002024-04-29 2:36PM EDT95.000.390.370.430.00-124432.32%
XOP241220P001000002024-06-04 2:05PM EDT100.000.600.101.140.00-214035.67%
XOP241220P001050002024-05-14 12:01PM EDT105.000.670.590.980.00-204930.57%
XOP241220P001100002024-05-21 12:52PM EDT110.000.811.021.320.00-511629.07%
XOP241220P001150002024-06-10 10:51AM EDT115.001.181.491.840.00-3,2003,23627.97%
XOP241220P001200002024-05-28 11:28AM EDT120.001.622.042.480.00-11226.69%
XOP241220P001250002024-06-12 9:40AM EDT125.002.012.863.350.00-107625.54%
XOP241220P001260002024-05-22 1:03PM EDT126.002.343.103.550.00-2010425.31%
XOP241220P001270002024-03-11 1:49PM EDT127.006.713.103.250.00-505923.41%
XOP241220P001280002024-05-01 3:44PM EDT128.004.202.202.490.00-11719.97%
XOP241220P001290002024-05-21 12:57PM EDT129.002.634.054.250.00--324.73%
XOP241220P001300002024-06-14 10:01AM EDT130.004.224.304.50+1.06+33.54%267824.51%
XOP241220P001310002024-05-17 2:50PM EDT131.002.994.604.800.00-2224.40%
XOP241220P001320002024-05-17 3:24PM EDT132.004.804.855.10+1.55+47.69%146624.26%
XOP241220P001330002024-06-14 3:13PM EDT133.005.305.205.40+0.60+12.77%1124.07%
XOP241220P001340002024-06-14 12:13PM EDT134.005.505.505.70+0.80+17.02%12723.85%
XOP241220P001350002024-06-13 3:41PM EDT135.005.005.806.000.00-127223.60%
XOP241220P001360002024-06-13 3:47PM EDT136.005.306.206.400.00-11923.57%
XOP241220P001370002024-06-13 3:41PM EDT137.005.656.256.750.00-11223.37%
XOP241220P001380002024-06-07 2:07PM EDT138.006.006.757.150.00-1623.25%
XOP241220P001390002024-06-13 2:12PM EDT139.006.257.307.500.00-142622.97%
XOP241220P001400002024-06-06 2:08PM EDT140.006.907.757.950.00-172622.90%
XOP241220P001410002024-06-07 1:33PM EDT141.006.958.158.400.00-11322.79%
XOP241220P001420002024-06-12 10:52AM EDT142.006.358.508.850.00-11813822.64%
XOP241220P001430002024-06-12 12:29PM EDT143.006.958.859.300.00-214522.45%
XOP241220P001440002024-06-11 3:04PM EDT144.007.009.459.800.00-587422.34%
XOP241220P001450002024-06-11 3:53PM EDT145.007.359.8010.300.00-249422.19%
XOP241220P001460002024-06-12 12:30PM EDT146.008.2010.2510.900.00-911322.24%
XOP241220P001470002024-06-12 10:42AM EDT147.008.1510.8511.350.00-1192,10921.88%
XOP241220P001480002024-06-14 3:55PM EDT148.0011.7111.6011.90+2.61+28.68%111421.72%
XOP241220P001490002024-06-12 12:08PM EDT149.009.5012.0512.500.00-53621.65%
XOP241220P001500002024-06-12 12:20PM EDT150.009.9012.8013.100.00-44,68721.53%
XOP241220P001510002024-06-12 11:21AM EDT151.0010.4013.3513.700.00-9111621.38%
XOP241220P001520002024-06-07 1:29PM EDT152.0012.1013.4514.450.00-18321.56%
XOP241220P001530002024-05-31 2:14PM EDT153.0010.2014.2515.100.00-38821.45%
XOP241220P001540002024-06-10 10:36AM EDT154.0012.2014.9515.900.00-27021.69%
XOP241220P001550002024-05-23 11:01AM EDT155.0012.7915.7516.350.00-13020.95%
XOP241220P001560002024-05-03 10:03AM EDT156.0014.1010.5511.500.00-11110.00%
XOP241220P001570002024-05-15 1:50PM EDT157.0013.1517.2017.750.00--1420.68%
XOP241220P001580002024-06-05 2:24PM EDT158.0016.2517.8018.450.00-212720.48%
XOP241220P001590002024-05-03 10:21AM EDT159.0016.1012.8513.300.00-110.00%
XOP241220P001600002024-05-03 10:21AM EDT160.0016.7512.6513.800.00-1920.00%
XOP241220P001610002024-05-20 10:53AM EDT161.0013.9519.0521.950.00-2523.90%
XOP241220P001640002024-04-24 11:36AM EDT164.0016.3517.9519.400.00--10.00%
XOP241220P001650002024-04-15 11:38AM EDT165.0017.0017.6518.500.00-18200.00%
XOP241220P001670002024-04-26 10:32AM EDT167.0017.8019.7022.150.00-110.00%
XOP241220P001700002024-04-19 12:11PM EDT170.0022.2520.4521.000.00-470.00%
XOP241220P002000002024-04-09 12:48PM EDT200.0041.5544.8048.800.00--00.00%