Deutsche Märkte geschlossen
Nikkei 225
37.155,33 +775,16 (+2,13%) Dow Jones 30
42.025,19 +522,09 (+1,26%) Bitcoin EUR
56.553,58 +2.644,61 (+4,91%) XRP EUR
0,53 +0,01 (+2,71%) Nasdaq Compositive
18.013,98 +440,68 (+2,51%) S&P 500
5.713,64 +95,38 (+1,70%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP250321C00070000 | 2024-09-12 11:33AM EDT | 70.00 | 58.30 | 62.95 | 66.75 | 0.00 | - | - | 4 | 68.73% |
| XOP250321C00105000 | 2024-09-04 11:10AM EDT | 105.00 | 32.23 | 31.15 | 31.85 | 0.00 | - | 3 | 5 | 32.96% |
| XOP250321C00108000 | 2024-09-13 3:31PM EDT | 108.00 | 23.80 | 28.55 | 29.95 | 0.00 | - | - | 3 | 35.38% |
| XOP250321C00111000 | 2024-08-13 3:38PM EDT | 111.00 | 29.45 | 20.25 | 20.70 | 0.00 | - | - | 8 | 0.00% |
| XOP250321C00115000 | 2024-09-12 3:11PM EDT | 115.00 | 17.67 | 22.70 | 24.15 | 0.00 | - | - | 5 | 33.08% |
| XOP250321C00117000 | 2024-08-20 11:08AM EDT | 117.00 | 24.00 | 21.20 | 21.60 | 0.00 | - | - | 2 | 29.07% |
| XOP250321C00120000 | 2024-09-10 2:44PM EDT | 120.00 | 13.94 | 18.95 | 19.35 | 0.00 | - | - | 1 | 28.57% |
| XOP250321C00123000 | 2024-08-20 12:28PM EDT | 123.00 | 19.70 | 16.90 | 17.20 | 0.00 | - | - | 1 | 28.05% |
| XOP250321C00124000 | 2024-08-20 11:59AM EDT | 124.00 | 18.65 | 16.25 | 16.50 | 0.00 | - | - | 5 | 27.84% |
| XOP250321C00125000 | 2024-09-18 2:54PM EDT | 125.00 | 15.35 | 14.60 | 15.85 | 0.00 | - | 3 | 16 | 27.76% |
| XOP250321C00126000 | 2024-08-20 10:51AM EDT | 126.00 | 17.75 | 14.90 | 15.45 | 0.00 | - | - | 4 | 28.35% |
| XOP250321C00127000 | 2024-09-10 3:40PM EDT | 127.00 | 10.40 | 14.30 | 14.55 | 0.00 | - | - | 3 | 27.45% |
| XOP250321C00128000 | 2024-09-12 12:17PM EDT | 128.00 | 10.05 | 13.65 | 13.90 | 0.00 | - | - | 8 | 27.25% |
| XOP250321C00129000 | 2024-09-13 11:28AM EDT | 129.00 | 10.25 | 13.00 | 13.30 | 0.00 | - | - | 34 | 27.14% |
| XOP250321C00130000 | 2024-09-16 12:29PM EDT | 130.00 | 9.75 | 12.40 | 12.70 | 0.00 | - | 1 | 14 | 26.98% |
| XOP250321C00131000 | 2024-09-19 1:44PM EDT | 131.00 | 12.94 | 11.80 | 12.10 | +2.28 | +21.39% | 3 | 5 | 26.80% |
| XOP250321C00132000 | 2024-09-17 9:35AM EDT | 132.00 | 11.40 | 11.30 | 11.55 | +2.05 | +21.93% | 5 | 83 | 26.70% |
| XOP250321C00133000 | 2024-09-18 2:30PM EDT | 133.00 | 10.60 | 10.80 | 11.00 | 0.00 | - | 1 | 771 | 26.56% |
| XOP250321C00134000 | 2024-09-18 3:17PM EDT | 134.00 | 9.70 | 10.25 | 10.45 | 0.00 | - | 2 | 58 | 26.39% |
| XOP250321C00135000 | 2024-09-18 2:55PM EDT | 135.00 | 9.57 | 9.70 | 9.95 | 0.00 | - | 26 | 52 | 26.30% |
| XOP250321C00138000 | 2024-09-18 9:41AM EDT | 138.00 | 7.50 | 8.30 | 8.50 | 0.00 | - | 24 | 47 | 25.93% |
| XOP250321C00139000 | 2024-09-04 3:36PM EDT | 139.00 | 7.50 | 7.85 | 8.05 | 0.00 | - | 10 | 15 | 25.82% |
| XOP250321C00140000 | 2024-09-18 11:22AM EDT | 140.00 | 6.86 | 7.40 | 7.60 | 0.00 | - | 1 | 231 | 25.67% |
| XOP250321C00141000 | 2024-09-03 1:27PM EDT | 141.00 | 7.45 | 7.05 | 7.20 | -0.50 | -6.29% | 1 | 5 | 25.60% |
| XOP250321C00142000 | 2024-09-19 2:38PM EDT | 142.00 | 7.00 | 6.65 | 6.80 | -1.55 | -18.13% | 5 | 5 | 25.50% |
| XOP250321C00143000 | 2024-09-19 11:14AM EDT | 143.00 | 6.37 | 6.25 | 6.40 | -2.03 | -24.17% | 1 | 284 | 25.35% |
| XOP250321C00144000 | 2024-09-09 2:44PM EDT | 144.00 | 4.75 | 5.85 | 6.05 | 0.00 | - | - | 4 | 25.30% |
| XOP250321C00145000 | 2024-09-19 12:17PM EDT | 145.00 | 5.99 | 5.55 | 5.70 | +1.59 | +36.14% | 12 | 19 | 25.21% |
| XOP250321C00146000 | 2024-09-09 2:33PM EDT | 146.00 | 4.15 | 5.15 | 5.35 | 0.00 | - | 1 | 5 | 25.08% |
| XOP250321C00148000 | 2024-08-28 10:53AM EDT | 148.00 | 6.60 | 4.55 | 4.75 | 0.00 | - | 83 | 83 | 24.98% |
| XOP250321C00150000 | 2024-09-16 9:31AM EDT | 150.00 | 3.15 | 4.00 | 4.15 | 0.00 | - | 2 | 691 | 24.72% |
| XOP250321C00151000 | 2024-08-02 10:22AM EDT | 151.00 | 6.75 | 5.95 | 6.45 | 0.00 | - | 2 | 0 | 32.13% |
| XOP250321C00152000 | 2024-08-13 10:36AM EDT | 152.00 | 5.90 | 1.64 | 2.50 | 0.00 | - | - | 7 | 20.85% |
| XOP250321C00153000 | 2024-08-28 2:31PM EDT | 153.00 | 4.70 | 3.25 | 3.40 | 0.00 | - | 11 | 46 | 24.49% |
| XOP250321C00154000 | 2024-08-23 1:20PM EDT | 154.00 | 5.60 | 3.05 | 3.40 | 0.00 | - | 1 | 15 | 25.15% |
| XOP250321C00155000 | 2024-08-29 10:28AM EDT | 155.00 | 4.90 | 2.82 | 2.96 | 0.00 | - | 64 | 72 | 24.34% |
| XOP250321C00158000 | 2024-09-09 12:04PM EDT | 158.00 | 2.01 | 2.27 | 2.56 | 0.00 | - | 6 | 23 | 24.76% |
| XOP250321C00160000 | 2024-09-18 2:01PM EDT | 160.00 | 2.02 | 1.96 | 2.27 | 0.00 | - | 1 | 666 | 24.82% |
| XOP250321C00161000 | 2024-08-07 10:56AM EDT | 161.00 | 3.20 | 1.75 | 2.01 | 0.00 | - | - | 2 | 24.34% |
| XOP250321C00162000 | 2024-08-12 12:31PM EDT | 162.00 | 3.80 | 1.19 | 1.31 | 0.00 | - | 8 | 12 | 21.77% |
| XOP250321C00164000 | 2024-07-22 1:51PM EDT | 164.00 | 6.15 | 2.26 | 2.86 | 0.00 | - | 32 | 62 | 29.27% |
| XOP250321C00168000 | 2024-08-02 10:14AM EDT | 168.00 | 2.84 | 1.98 | 2.59 | 0.00 | - | 6 | 6 | 30.36% |
| XOP250321C00169000 | 2024-08-13 10:38AM EDT | 169.00 | 2.32 | 0.53 | 0.81 | 0.00 | - | 21 | 20 | 22.21% |
| XOP250321C00170000 | 2024-08-15 1:44PM EDT | 170.00 | 2.42 | 0.74 | 0.83 | 0.00 | - | 1 | 1 | 22.77% |
| XOP250321C00171000 | 2024-08-13 10:43AM EDT | 171.00 | 2.07 | 0.64 | 0.71 | 0.00 | - | 4 | 10 | 22.36% |
| XOP250321C00172000 | 2024-08-26 12:19PM EDT | 172.00 | 1.95 | 0.79 | 0.92 | 0.00 | - | - | 6 | 24.20% |
| XOP250321C00173000 | 2024-08-26 12:29PM EDT | 173.00 | 1.85 | 0.73 | 0.80 | 0.00 | - | - | 6 | 23.82% |
| XOP250321C00174000 | 2024-08-12 12:32PM EDT | 174.00 | 1.98 | 0.53 | 0.64 | 0.00 | - | - | 9 | 23.05% |
| XOP250321C00181000 | 2024-08-02 3:24PM EDT | 181.00 | 1.38 | 0.82 | 1.34 | 0.00 | - | 10 | 10 | 30.46% |
| XOP250321C00191000 | 2024-09-17 3:50PM EDT | 191.00 | 0.21 | 0.11 | 0.53 | 0.00 | - | 2 | 10 | 28.19% |
| XOP250321C00200000 | 2024-09-19 1:02PM EDT | 200.00 | 0.18 | 0.06 | 0.36 | +0.01 | +5.88% | 2 | 2 | 29.03% |
| XOP250321C00220000 | 2024-09-19 1:01PM EDT | 220.00 | 0.10 | 0.02 | 0.23 | +0.02 | +25.00% | 2 | 3 | 32.28% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP250321P00065000 | 2024-08-13 9:30AM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| XOP250321P00070000 | 2024-08-12 9:30AM EDT | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| XOP250321P00078000 | 2024-08-12 9:30AM EDT | 78.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| XOP250321P00079000 | 2024-08-02 9:30AM EDT | 79.00 | 0.36 | 0.08 | 0.83 | 0.00 | - | 1 | 1 | 47.51% |
| XOP250321P00090000 | 2024-08-05 3:17PM EDT | 90.00 | 1.48 | 0.31 | 1.27 | 0.00 | - | - | 1 | 41.61% |
| XOP250321P00100000 | 2024-09-11 3:36PM EDT | 100.00 | 1.82 | 0.86 | 1.25 | 0.00 | - | 2 | 3 | 32.67% |
| XOP250321P00107000 | 2024-08-09 3:39PM EDT | 107.00 | 2.23 | 2.56 | 2.92 | 0.00 | - | - | 1 | 35.45% |
| XOP250321P00109000 | 2024-08-13 11:16AM EDT | 109.00 | 2.45 | 3.10 | 3.35 | 0.00 | - | 21 | 28 | 35.36% |
| XOP250321P00110000 | 2024-09-13 12:12PM EDT | 110.00 | 1.85 | 1.68 | 1.99 | -1.20 | -39.34% | 9 | 38 | 28.33% |
| XOP250321P00112000 | 2024-08-12 12:32PM EDT | 112.00 | 2.74 | 4.00 | 4.15 | 0.00 | - | - | 7 | 35.52% |
| XOP250321P00115000 | 2024-09-13 2:57PM EDT | 115.00 | 4.35 | 2.47 | 2.78 | 0.00 | - | 2 | 695 | 27.26% |
| XOP250321P00117000 | 2024-09-13 11:57AM EDT | 117.00 | 4.78 | 3.05 | 3.15 | 0.00 | - | - | 9 | 26.80% |
| XOP250321P00118000 | 2024-09-13 11:57AM EDT | 118.00 | 5.06 | 3.25 | 3.40 | 0.00 | - | - | 12 | 26.74% |
| XOP250321P00119000 | 2024-09-12 2:29PM EDT | 119.00 | 5.95 | 3.50 | 3.60 | 0.00 | - | 1 | 25 | 26.47% |
| XOP250321P00120000 | 2024-09-16 10:11AM EDT | 120.00 | 5.45 | 3.70 | 3.85 | 0.00 | - | 30 | 453 | 26.32% |
| XOP250321P00121000 | 2024-09-16 1:27PM EDT | 121.00 | 5.90 | 3.95 | 4.15 | 0.00 | - | 35 | 40 | 26.30% |
| XOP250321P00122000 | 2024-09-11 11:56AM EDT | 122.00 | 8.25 | 4.25 | 4.40 | 0.00 | - | - | 2 | 26.07% |
| XOP250321P00123000 | 2024-09-17 12:38PM EDT | 123.00 | 5.50 | 4.55 | 4.65 | 0.00 | - | 2 | 37 | 25.81% |
| XOP250321P00124000 | 2024-09-10 3:22PM EDT | 124.00 | 8.48 | 4.85 | 4.95 | 0.00 | - | 1 | 4 | 25.66% |
| XOP250321P00125000 | 2024-09-13 11:07AM EDT | 125.00 | 7.80 | 5.15 | 5.30 | 0.00 | - | 2 | 32 | 25.62% |
| XOP250321P00126000 | 2024-09-18 1:08PM EDT | 126.00 | 6.25 | 5.25 | 5.60 | 0.00 | - | 46 | 94 | 25.38% |
| XOP250321P00128000 | 2024-09-18 2:52PM EDT | 128.00 | 6.65 | 6.20 | 6.80 | 0.00 | - | 33 | 155 | 26.48% |
| XOP250321P00129000 | 2024-09-18 12:13PM EDT | 129.00 | 7.65 | 6.55 | 6.70 | 0.00 | - | 56 | 68 | 24.99% |
| XOP250321P00130000 | 2024-09-18 12:14PM EDT | 130.00 | 8.10 | 6.95 | 7.10 | 0.00 | - | 17 | 4,228 | 24.87% |
| XOP250321P00131000 | 2024-09-18 12:13PM EDT | 131.00 | 8.55 | 7.35 | 7.55 | 0.00 | - | 7 | 16 | 24.84% |
| XOP250321P00132000 | 2024-09-18 12:17PM EDT | 132.00 | 8.95 | 7.75 | 7.95 | 0.00 | - | 39 | 41 | 24.63% |
| XOP250321P00133000 | 2024-09-18 12:13PM EDT | 133.00 | 9.50 | 8.20 | 8.40 | 0.00 | - | 12 | 147 | 24.51% |
| XOP250321P00134000 | 2024-09-18 12:14PM EDT | 134.00 | 10.00 | 8.70 | 8.90 | 0.00 | - | 49 | 62 | 24.48% |
| XOP250321P00135000 | 2024-09-18 11:59AM EDT | 135.00 | 8.63 | 9.15 | 9.35 | -2.02 | -18.97% | 1 | 2,825 | 24.27% |
| XOP250321P00136000 | 2024-09-18 12:43PM EDT | 136.00 | 11.00 | 9.65 | 9.85 | 0.00 | - | 1 | 20 | 24.15% |
| XOP250321P00137000 | 2024-09-17 1:13PM EDT | 137.00 | 12.00 | 10.15 | 10.40 | 0.00 | - | 2 | 7 | 24.12% |
| XOP250321P00138000 | 2024-08-30 3:29PM EDT | 138.00 | 9.05 | 10.70 | 10.95 | 0.00 | - | 2 | 198 | 24.04% |
| XOP250321P00139000 | 2024-08-30 3:39PM EDT | 139.00 | 9.45 | 11.25 | 11.45 | 0.00 | - | 2 | 25 | 23.79% |
| XOP250321P00140000 | 2024-09-17 2:41PM EDT | 140.00 | 13.60 | 11.80 | 12.10 | 0.00 | - | 29 | 20 | 23.89% |
| XOP250321P00141000 | 2024-09-19 11:58AM EDT | 141.00 | 12.05 | 12.40 | 12.65 | -1.95 | -13.93% | 1 | 12 | 23.68% |
| XOP250321P00145000 | 2024-09-09 10:47AM EDT | 145.00 | 19.60 | 14.90 | 15.15 | 0.00 | - | 1 | 3 | 23.21% |
| XOP250321P00150000 | 2024-07-30 3:14PM EDT | 150.00 | 13.05 | 14.70 | 16.05 | 0.00 | - | - | 30 | 13.34% |
| XOP250321P00155000 | 2024-08-14 12:30PM EDT | 155.00 | 21.05 | 27.70 | 28.25 | 0.00 | - | 42 | 42 | 39.68% |
| XOP250321P00163000 | 2024-08-08 10:24AM EDT | 163.00 | 29.48 | 33.25 | 35.75 | 0.00 | - | 1 | 1 | 43.74% |
| XOP250321P00167000 | 2024-08-09 3:39PM EDT | 167.00 | 31.45 | 36.80 | 40.40 | 0.00 | - | - | 1 | 48.16% |
