Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.406,03 +794,36 (+1,29%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP241220C00100000 | 2024-07-23 9:59AM EDT | 100.00 | 46.35 | 44.40 | 48.35 | 0.00 | - | - | 10 | 55.88% |
| XOP241220C00105000 | 2024-06-10 10:53AM EDT | 105.00 | 44.00 | 38.05 | 41.35 | 0.00 | - | 1 | 0 | 37.72% |
| XOP241220C00110000 | 2024-07-22 10:32AM EDT | 110.00 | 37.74 | 36.70 | 38.45 | 0.00 | - | 3 | 8 | 45.70% |
| XOP241220C00120000 | 2024-07-05 10:11AM EDT | 120.00 | 28.50 | 27.80 | 29.05 | 0.00 | - | 4 | 803 | 38.05% |
| XOP241220C00125000 | 2024-07-25 1:39PM EDT | 125.00 | 24.02 | 23.55 | 24.50 | 0.00 | - | 1 | 143 | 34.58% |
| XOP241220C00127000 | 2024-06-25 10:09AM EDT | 127.00 | 23.10 | 19.80 | 21.10 | 0.00 | - | 1 | 100 | 27.21% |
| XOP241220C00130000 | 2024-07-10 9:30AM EDT | 130.00 | 19.30 | 19.35 | 20.20 | 0.00 | - | - | 399 | 31.67% |
| XOP241220C00131000 | 2024-02-15 2:22PM EDT | 131.00 | 18.95 | 25.60 | 26.30 | 0.00 | - | 11 | 0 | 51.75% |
| XOP241220C00132000 | 2024-04-24 10:39AM EDT | 132.00 | 30.57 | 22.70 | 23.10 | 0.00 | - | 13 | 447 | 44.79% |
| XOP241220C00133000 | 2024-07-24 3:36PM EDT | 133.00 | 16.50 | 17.20 | 18.05 | 0.00 | - | 6 | 26 | 31.06% |
| XOP241220C00135000 | 2024-07-19 12:56PM EDT | 135.00 | 17.71 | 15.95 | 16.35 | 0.00 | - | 1 | 313 | 29.66% |
| XOP241220C00136000 | 2024-07-03 9:30AM EDT | 136.00 | 17.10 | 15.25 | 16.65 | 0.00 | - | 1 | 3 | 32.37% |
| XOP241220C00137000 | 2024-06-24 1:53PM EDT | 137.00 | 16.80 | 13.25 | 13.70 | 0.00 | - | 1 | 2 | 25.35% |
| XOP241220C00138000 | 2024-06-24 2:11PM EDT | 138.00 | 16.25 | 12.65 | 12.90 | 0.00 | - | 1 | 5 | 24.77% |
| XOP241220C00139000 | 2024-06-24 1:50PM EDT | 139.00 | 15.45 | 12.05 | 12.35 | 0.00 | - | 1 | 1 | 24.88% |
| XOP241220C00140000 | 2024-07-24 2:58PM EDT | 140.00 | 12.00 | 12.85 | 13.10 | 0.00 | - | 1 | 294 | 28.63% |
| XOP241220C00141000 | 2024-06-25 9:55AM EDT | 141.00 | 13.25 | 10.75 | 11.55 | 0.00 | - | 4 | 11 | 25.78% |
| XOP241220C00142000 | 2024-07-17 12:36PM EDT | 142.00 | 14.55 | 11.60 | 12.80 | 0.00 | - | 7 | 10 | 30.73% |
| XOP241220C00143000 | 2024-07-16 9:44AM EDT | 143.00 | 12.74 | 10.90 | 11.55 | 0.00 | - | 1 | 3 | 28.65% |
| XOP241220C00144000 | 2024-07-12 12:09PM EDT | 144.00 | 11.15 | 10.55 | 11.80 | 0.00 | - | 1 | 31 | 30.68% |
| XOP241220C00145000 | 2024-07-12 9:34AM EDT | 145.00 | 11.60 | 9.85 | 10.40 | 0.00 | - | 70 | 86 | 28.14% |
| XOP241220C00146000 | 2024-07-16 2:49PM EDT | 146.00 | 11.70 | 9.40 | 9.85 | 0.00 | - | 1 | 12 | 27.89% |
| XOP241220C00147000 | 2024-07-22 11:16AM EDT | 147.00 | 9.95 | 9.05 | 9.75 | 0.00 | - | 3 | 56 | 28.83% |
| XOP241220C00148000 | 2024-07-24 10:49AM EDT | 148.00 | 8.30 | 8.50 | 9.40 | 0.00 | - | 1,500 | 1,546 | 29.04% |
| XOP241220C00149000 | 2024-07-25 9:30AM EDT | 149.00 | 7.50 | 7.75 | 8.95 | 0.00 | - | 1 | 10 | 28.95% |
| XOP241220C00150000 | 2024-07-24 2:04PM EDT | 150.00 | 7.29 | 7.65 | 8.50 | 0.00 | - | 1 | 20 | 28.81% |
| XOP241220C00151000 | 2024-07-17 12:59PM EDT | 151.00 | 9.80 | 7.25 | 7.55 | 0.00 | - | 317 | 324 | 27.27% |
| XOP241220C00152000 | 2024-07-23 2:57PM EDT | 152.00 | 6.40 | 6.85 | 7.10 | 0.00 | - | 1 | 88 | 27.04% |
| XOP241220C00153000 | 2024-07-18 1:21PM EDT | 153.00 | 8.75 | 6.55 | 6.70 | 0.00 | - | 1 | 225 | 26.91% |
| XOP241220C00154000 | 2024-07-26 2:58PM EDT | 154.00 | 6.36 | 6.15 | 6.55 | -1.09 | -14.63% | 1 | 64 | 27.45% |
| XOP241220C00155000 | 2024-07-25 1:41PM EDT | 155.00 | 5.80 | 5.80 | 6.00 | -0.25 | -4.13% | 1 | 65 | 26.82% |
| XOP241220C00156000 | 2024-07-23 1:52PM EDT | 156.00 | 5.05 | 5.25 | 5.75 | 0.00 | - | 335 | 288 | 27.00% |
| XOP241220C00157000 | 2024-07-18 1:23PM EDT | 157.00 | 7.10 | 4.95 | 5.35 | 0.00 | - | 18 | 188 | 26.70% |
| XOP241220C00158000 | 2024-07-23 10:10AM EDT | 158.00 | 4.95 | 4.80 | 5.10 | 0.00 | - | 17 | 65 | 26.81% |
| XOP241220C00159000 | 2024-07-18 1:31PM EDT | 159.00 | 6.30 | 4.30 | 4.70 | 0.00 | - | 1 | 47 | 26.43% |
| XOP241220C00160000 | 2024-07-23 10:00AM EDT | 160.00 | 4.31 | 4.05 | 4.50 | 0.00 | - | 1 | 5,737 | 26.61% |
| XOP241220C00161000 | 2024-07-18 1:24PM EDT | 161.00 | 5.65 | 3.75 | 4.30 | 0.00 | - | 1 | 265 | 26.76% |
| XOP241220C00162000 | 2024-07-18 1:23PM EDT | 162.00 | 5.35 | 3.55 | 3.95 | 0.00 | - | 1 | 312 | 26.40% |
| XOP241220C00163000 | 2024-07-18 1:30PM EDT | 163.00 | 5.00 | 3.45 | 3.85 | 0.00 | - | 1 | 38 | 26.81% |
| XOP241220C00164000 | 2024-07-18 1:26PM EDT | 164.00 | 4.75 | 3.20 | 3.45 | 0.00 | - | 1 | 60 | 26.20% |
| XOP241220C00165000 | 2024-07-22 3:07PM EDT | 165.00 | 3.43 | 2.97 | 3.25 | 0.00 | - | 4 | 441 | 26.20% |
| XOP241220C00166000 | 2024-07-18 1:22PM EDT | 166.00 | 4.20 | 2.76 | 3.05 | 0.00 | - | 1 | 159 | 26.17% |
| XOP241220C00167000 | 2024-07-05 2:18PM EDT | 167.00 | 2.49 | 2.43 | 2.97 | 0.00 | - | 2 | 38 | 26.54% |
| XOP241220C00168000 | 2024-07-19 10:39AM EDT | 168.00 | 3.20 | 2.27 | 2.81 | 0.00 | - | 23 | 25 | 26.59% |
| XOP241220C00170000 | 2024-07-25 10:35AM EDT | 170.00 | 2.00 | 2.17 | 2.34 | 0.00 | - | 10 | 229 | 26.02% |
| XOP241220C00175000 | 2024-07-25 3:23PM EDT | 175.00 | 1.62 | 1.50 | 1.71 | 0.00 | - | 4 | 132 | 26.11% |
| XOP241220C00180000 | 2024-06-20 11:02AM EDT | 180.00 | 1.25 | 1.30 | 1.69 | 0.00 | - | 1 | 414 | 28.59% |
| XOP241220C00185000 | 2024-05-22 1:04PM EDT | 185.00 | 2.10 | 0.62 | 1.14 | 0.00 | - | 11 | 41 | 27.94% |
| XOP241220C00190000 | 2024-07-19 11:00AM EDT | 190.00 | 0.79 | 0.45 | 0.74 | 0.00 | - | 1 | 66 | 27.27% |
| XOP241220C00195000 | 2024-06-25 3:40PM EDT | 195.00 | 0.52 | 0.21 | 0.83 | 0.00 | - | 18 | 81 | 29.98% |
| XOP241220C00200000 | 2024-07-12 11:17AM EDT | 200.00 | 0.43 | 0.15 | 0.59 | 0.00 | - | 2 | 706 | 29.76% |
| XOP241220C00205000 | 2024-07-16 10:58AM EDT | 205.00 | 0.32 | 0.11 | 0.60 | 0.00 | - | 2 | 44 | 31.62% |
| XOP241220C00210000 | 2024-07-17 12:37PM EDT | 210.00 | 0.28 | 0.08 | 0.43 | 0.00 | - | 2 | 89 | 31.37% |
| XOP241220C00215000 | 2024-07-16 10:54AM EDT | 215.00 | 0.22 | 0.07 | 0.37 | 0.00 | - | 2 | 9 | 32.13% |
| XOP241220C00220000 | 2024-07-12 11:17AM EDT | 220.00 | 0.18 | 0.05 | 0.32 | 0.00 | - | 2 | 596 | 32.86% |
| XOP241220C00225000 | 2024-03-25 9:30AM EDT | 225.00 | 0.93 | 0.59 | 1.02 | 0.00 | - | 64 | 67 | 42.16% |
| XOP241220C00230000 | 2024-04-19 2:53PM EDT | 230.00 | 0.71 | 0.26 | 0.33 | 0.00 | - | 3 | 2 | 35.84% |
| XOP241220C00235000 | 2024-05-14 2:35PM EDT | 235.00 | 0.23 | 0.00 | 0.60 | 0.00 | - | 10 | 5 | 41.02% |
| XOP241220C00240000 | 2024-06-10 11:07AM EDT | 240.00 | 0.08 | 0.01 | 1.53 | 0.00 | - | 1 | 35 | 50.85% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP241220P00065000 | 2024-06-10 11:07AM EDT | 65.00 | 0.07 | 0.01 | 1.33 | 0.00 | - | - | 1 | 71.63% |
| XOP241220P00070000 | 2024-03-11 3:28PM EDT | 70.00 | 0.29 | 0.00 | 2.25 | 0.00 | - | 26 | 16 | 72.93% |
| XOP241220P00075000 | 2024-04-19 2:58PM EDT | 75.00 | 0.18 | 0.00 | 0.90 | 0.00 | - | 20 | 54 | 55.96% |
| XOP241220P00080000 | 2024-05-14 2:30PM EDT | 80.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 68 | 32 | 48.98% |
| XOP241220P00085000 | 2024-06-03 1:43PM EDT | 85.00 | 0.27 | 0.05 | 0.32 | 0.00 | - | 643 | 0 | 43.85% |
| XOP241220P00090000 | 2024-07-16 10:57AM EDT | 90.00 | 0.17 | 0.01 | 0.52 | 0.00 | - | 2 | 229 | 43.34% |
| XOP241220P00095000 | 2024-07-22 12:08PM EDT | 95.00 | 0.24 | 0.10 | 0.45 | 0.00 | - | 2 | 1,513 | 38.04% |
| XOP241220P00100000 | 2024-07-23 10:32AM EDT | 100.00 | 0.38 | 0.15 | 0.59 | 0.00 | - | 1 | 136 | 35.99% |
| XOP241220P00105000 | 2024-06-28 3:55PM EDT | 105.00 | 0.62 | 0.25 | 0.74 | 0.00 | - | 1 | 49 | 33.64% |
| XOP241220P00110000 | 2024-07-23 11:10AM EDT | 110.00 | 0.70 | 0.59 | 0.74 | 0.00 | - | 1 | 118 | 29.68% |
| XOP241220P00115000 | 2024-07-15 12:49PM EDT | 115.00 | 0.84 | 0.90 | 1.08 | 0.00 | - | 9 | 3,229 | 28.43% |
| XOP241220P00120000 | 2024-06-28 3:55PM EDT | 120.00 | 1.64 | 1.31 | 1.60 | 0.00 | - | 1 | 13 | 27.47% |
| XOP241220P00125000 | 2024-07-22 11:34AM EDT | 125.00 | 2.07 | 1.87 | 2.30 | 0.00 | - | 18 | 76 | 26.43% |
| XOP241220P00126000 | 2024-07-09 3:15PM EDT | 126.00 | 2.71 | 2.09 | 2.48 | 0.00 | - | 1 | 112 | 26.27% |
| XOP241220P00127000 | 2024-07-17 12:25PM EDT | 127.00 | 1.94 | 2.19 | 2.70 | 0.00 | - | 2 | 60 | 26.23% |
| XOP241220P00128000 | 2024-07-18 10:35AM EDT | 128.00 | 2.21 | 2.48 | 2.84 | 0.00 | - | 3 | 21 | 25.84% |
| XOP241220P00129000 | 2024-06-24 9:57AM EDT | 129.00 | 3.15 | 2.93 | 3.20 | 0.00 | - | 1 | 4 | 26.23% |
| XOP241220P00130000 | 2024-07-19 11:00AM EDT | 130.00 | 2.91 | 2.77 | 3.30 | 0.00 | - | 1 | 760 | 25.60% |
| XOP241220P00131000 | 2024-07-17 2:32PM EDT | 131.00 | 2.93 | 3.05 | 3.55 | 0.00 | - | 5 | 9 | 25.49% |
| XOP241220P00132000 | 2024-07-18 10:26AM EDT | 132.00 | 2.93 | 3.20 | 3.85 | 0.00 | - | 6 | 489 | 25.50% |
| XOP241220P00133000 | 2024-07-17 12:24PM EDT | 133.00 | 2.95 | 3.55 | 4.00 | 0.00 | - | 13 | 16 | 24.95% |
| XOP241220P00134000 | 2024-07-17 12:25PM EDT | 134.00 | 3.20 | 3.95 | 4.30 | 0.00 | - | 14 | 47 | 24.87% |
| XOP241220P00135000 | 2024-07-12 11:03AM EDT | 135.00 | 4.35 | 3.80 | 4.50 | 0.00 | - | 7 | 272 | 24.41% |
| XOP241220P00136000 | 2024-07-17 9:52AM EDT | 136.00 | 3.20 | 4.50 | 4.95 | 0.00 | - | 180 | 192 | 24.70% |
| XOP241220P00137000 | 2024-07-16 2:01PM EDT | 137.00 | 4.10 | 4.75 | 5.20 | 0.00 | - | 27 | 30 | 24.32% |
| XOP241220P00138000 | 2024-07-24 3:22PM EDT | 138.00 | 6.13 | 4.80 | 5.55 | 0.00 | - | 1 | 109 | 24.20% |
| XOP241220P00139000 | 2024-07-23 11:02AM EDT | 139.00 | 5.77 | 5.65 | 5.80 | -0.43 | -6.94% | 1 | 85 | 23.73% |
| XOP241220P00140000 | 2024-07-24 10:07AM EDT | 140.00 | 6.92 | 5.70 | 6.25 | 0.00 | - | 1 | 729 | 23.80% |
| XOP241220P00141000 | 2024-07-23 11:03AM EDT | 141.00 | 7.05 | 6.30 | 6.65 | 0.00 | - | 20 | 55 | 23.68% |
| XOP241220P00142000 | 2024-07-18 1:24PM EDT | 142.00 | 5.85 | 6.40 | 7.25 | 0.00 | - | 1 | 159 | 24.06% |
| XOP241220P00143000 | 2024-07-24 10:07AM EDT | 143.00 | 8.28 | 6.85 | 7.55 | 0.00 | - | 1 | 189 | 23.56% |
| XOP241220P00144000 | 2024-07-18 2:04PM EDT | 144.00 | 6.70 | 7.70 | 8.05 | 0.00 | - | 1 | 129 | 23.56% |
| XOP241220P00145000 | 2024-07-18 3:10PM EDT | 145.00 | 7.55 | 8.05 | 8.45 | 0.00 | - | 1 | 99 | 23.24% |
| XOP241220P00146000 | 2024-07-18 1:28PM EDT | 146.00 | 7.40 | 8.65 | 9.05 | 0.00 | - | 1 | 123 | 23.41% |
| XOP241220P00147000 | 2024-07-22 2:07PM EDT | 147.00 | 9.10 | 9.10 | 9.90 | 0.00 | - | 139 | 2,450 | 24.22% |
| XOP241220P00148000 | 2024-07-18 2:16PM EDT | 148.00 | 8.55 | 9.65 | 10.05 | 0.00 | - | 1 | 166 | 23.07% |
| XOP241220P00149000 | 2024-07-18 3:00PM EDT | 149.00 | 9.35 | 10.10 | 10.60 | 0.00 | - | 1 | 71 | 22.96% |
| XOP241220P00150000 | 2024-07-18 2:27PM EDT | 150.00 | 9.85 | 10.55 | 11.55 | 0.00 | - | 1 | 4,673 | 23.90% |
| XOP241220P00151000 | 2024-07-22 3:38PM EDT | 151.00 | 10.90 | 11.30 | 11.70 | 0.00 | - | 17 | 134 | 22.58% |
| XOP241220P00152000 | 2024-07-17 12:56PM EDT | 152.00 | 9.95 | 11.80 | 12.40 | 0.00 | - | 45 | 82 | 22.74% |
| XOP241220P00153000 | 2024-07-18 10:32AM EDT | 153.00 | 10.60 | 11.70 | 13.50 | 0.00 | - | 3 | 103 | 23.99% |
| XOP241220P00154000 | 2024-07-16 2:20PM EDT | 154.00 | 11.45 | 13.25 | 13.55 | 0.00 | - | 17 | 86 | 22.20% |
| XOP241220P00155000 | 2024-07-22 3:30PM EDT | 155.00 | 13.40 | 13.85 | 14.20 | 0.00 | - | 1 | 30 | 22.06% |
| XOP241220P00156000 | 2024-05-03 10:03AM EDT | 156.00 | 14.10 | 10.55 | 11.50 | 0.00 | - | 11 | 11 | 10.22% |
| XOP241220P00157000 | 2024-05-15 1:50PM EDT | 157.00 | 13.15 | 17.20 | 17.75 | 0.00 | - | - | 14 | 28.32% |
| XOP241220P00158000 | 2024-06-05 2:24PM EDT | 158.00 | 16.25 | 15.45 | 17.55 | 0.00 | - | 2 | 127 | 25.64% |
| XOP241220P00159000 | 2024-05-03 10:21AM EDT | 159.00 | 16.10 | 12.85 | 13.30 | 0.00 | - | 1 | 1 | 0.00% |
| XOP241220P00160000 | 2024-05-03 10:21AM EDT | 160.00 | 16.75 | 12.65 | 13.80 | 0.00 | - | 1 | 92 | 0.00% |
| XOP241220P00161000 | 2024-05-20 10:53AM EDT | 161.00 | 13.95 | 20.30 | 20.75 | 0.00 | - | 2 | 5 | 28.63% |
| XOP241220P00164000 | 2024-04-24 11:36AM EDT | 164.00 | 16.35 | 17.95 | 19.40 | 0.00 | - | - | 1 | 14.16% |
| XOP241220P00165000 | 2024-04-15 11:38AM EDT | 165.00 | 17.00 | 17.65 | 18.50 | 0.00 | - | 18 | 20 | 0.00% |
| XOP241220P00167000 | 2024-04-26 10:32AM EDT | 167.00 | 17.80 | 19.70 | 22.15 | 0.00 | - | 1 | 1 | 13.72% |
| XOP241220P00170000 | 2024-04-19 12:11PM EDT | 170.00 | 22.25 | 20.45 | 21.00 | 0.00 | - | 4 | 7 | 0.00% |
| XOP241220P00200000 | 2024-04-09 12:48PM EDT | 200.00 | 41.55 | 44.80 | 48.80 | 0.00 | - | - | 0 | 0.00% |
