Deutsche Märkte schließen in 5 Minuten
DAX
18.735,83 -266,55 (-1,40%) Euro Stoxx 50
4.875,51 -67,87 (-1,37%) Dow Jones 30
41.917,11 -108,08 (-0,26%) Gold
2.637,90 +23,30 (+0,89%) EUR/USD
1,1141 -0,0025 (-0,22%) Bitcoin EUR
56.534,92 -78,95 (-0,14%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:25AM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP260116C00065000 | 2024-09-17 11:13AM EDT | 65.00 | 66.90 | 67.45 | 70.70 | 0.00 | - | 1 | 5 | 47.73% |
| XOP260116C00075000 | 2024-09-17 11:30AM EDT | 75.00 | 57.35 | 58.00 | 60.25 | 0.00 | - | 1 | 2 | 37.39% |
| XOP260116C00095000 | 2024-01-30 4:12PM EDT | 95.00 | 47.65 | 50.80 | 51.80 | 0.00 | - | 5 | 1 | 54.66% |
| XOP260116C00100000 | 2024-06-03 12:29PM EDT | 100.00 | 52.00 | 51.05 | 52.60 | 0.00 | - | 2 | 0 | 62.08% |
| XOP260116C00105000 | 2024-09-11 1:33PM EDT | 105.00 | 28.10 | 30.80 | 33.20 | 0.00 | - | 40 | 43 | 27.27% |
| XOP260116C00110000 | 2024-09-13 10:05AM EDT | 110.00 | 26.50 | 28.60 | 29.55 | 0.00 | - | 4 | 43 | 26.97% |
| XOP260116C00115000 | 2024-09-06 11:46AM EDT | 115.00 | 23.75 | 24.70 | 26.20 | 0.00 | - | 18 | 30 | 26.80% |
| XOP260116C00120000 | 2024-09-13 9:55AM EDT | 120.00 | 20.70 | 22.80 | 24.30 | 0.00 | - | 2 | 55 | 28.85% |
| XOP260116C00125000 | 2024-09-19 12:33PM EDT | 125.00 | 21.66 | 19.85 | 20.20 | 0.00 | - | 10 | 312 | 26.38% |
| XOP260116C00130000 | 2024-09-17 9:58AM EDT | 130.00 | 16.25 | 17.05 | 17.60 | 0.00 | - | 2 | 1,062 | 26.21% |
| XOP260116C00135000 | 2024-09-19 12:18PM EDT | 135.00 | 16.20 | 14.85 | 15.30 | 0.00 | - | 1 | 222 | 26.12% |
| XOP260116C00137000 | 2024-09-19 2:31PM EDT | 137.00 | 15.25 | 14.05 | 14.35 | 0.00 | - | 1 | 629 | 25.93% |
| XOP260116C00139000 | 2024-09-13 12:09PM EDT | 139.00 | 11.42 | 13.15 | 13.55 | 0.00 | - | 4 | 161 | 25.92% |
| XOP260116C00140000 | 2024-09-13 10:28AM EDT | 140.00 | 11.35 | 12.40 | 13.15 | 0.00 | - | 8 | 309 | 25.89% |
| XOP260116C00141000 | 2024-05-28 10:47AM EDT | 141.00 | 27.26 | 21.40 | 22.65 | 0.00 | - | 1 | 2 | 42.04% |
| XOP260116C00142000 | 2023-11-21 10:50AM EDT | 142.00 | 24.40 | 22.25 | 24.30 | 0.00 | - | - | 3 | 45.34% |
| XOP260116C00143000 | 2024-08-06 10:53AM EDT | 143.00 | 13.56 | 9.00 | 11.65 | 0.00 | - | 3 | 6 | 25.23% |
| XOP260116C00144000 | 2023-11-21 10:52AM EDT | 144.00 | 23.15 | 21.10 | 23.35 | 0.00 | - | - | 12 | 44.92% |
| XOP260116C00145000 | 2024-09-19 12:46PM EDT | 145.00 | 11.77 | 10.75 | 11.20 | 0.00 | - | 1 | 66 | 25.62% |
| XOP260116C00146000 | 2024-09-12 10:17AM EDT | 146.00 | 8.50 | 10.55 | 10.85 | 0.00 | - | 6 | 34 | 25.58% |
| XOP260116C00147000 | 2024-06-24 2:39PM EDT | 147.00 | 20.29 | 14.50 | 17.35 | 0.00 | - | 1 | 4 | 36.77% |
| XOP260116C00148000 | 2024-09-09 3:45PM EDT | 148.00 | 8.80 | 9.75 | 10.25 | 0.00 | - | 1 | 92 | 25.64% |
| XOP260116C00149000 | 2024-08-12 1:34PM EDT | 149.00 | 13.30 | 6.60 | 8.00 | 0.00 | - | 180 | 103 | 22.36% |
| XOP260116C00150000 | 2024-09-18 11:31AM EDT | 150.00 | 9.00 | 9.25 | 9.55 | 0.00 | - | 1 | 913 | 25.48% |
| XOP260116C00151000 | 2024-06-05 11:35AM EDT | 151.00 | 18.75 | 15.70 | 16.50 | 0.00 | - | 1 | 1 | 37.46% |
| XOP260116C00153000 | 2024-08-02 9:50AM EDT | 153.00 | 11.72 | 11.45 | 13.00 | 0.00 | - | 1 | 2 | 32.70% |
| XOP260116C00154000 | 2024-03-28 1:59PM EDT | 154.00 | 25.59 | 24.50 | 29.50 | 0.00 | - | 1 | 1 | 56.09% |
| XOP260116C00155000 | 2024-09-13 9:30AM EDT | 155.00 | 6.90 | 7.55 | 8.05 | 0.00 | - | 2 | 155 | 25.25% |
| XOP260116C00156000 | 2024-06-27 9:30AM EDT | 156.00 | 15.35 | 13.40 | 14.55 | 0.00 | - | 2 | 3 | 36.68% |
| XOP260116C00157000 | 2024-04-11 3:34PM EDT | 157.00 | 27.00 | 19.75 | 22.50 | 0.00 | - | 1 | 1 | 50.16% |
| XOP260116C00158000 | 2024-08-09 2:52PM EDT | 158.00 | 9.56 | 5.95 | 6.55 | 0.00 | - | - | 15 | 23.87% |
| XOP260116C00159000 | 2024-09-18 2:52PM EDT | 159.00 | 7.00 | 6.70 | 7.00 | 0.00 | - | 15 | 20 | 25.10% |
| XOP260116C00160000 | 2024-09-12 9:59AM EDT | 160.00 | 4.94 | 6.20 | 6.75 | 0.00 | - | 5 | 137 | 25.05% |
| XOP260116C00161000 | 2024-08-02 3:05PM EDT | 161.00 | 8.18 | 8.90 | 9.65 | 0.00 | - | 5 | 7 | 30.62% |
| XOP260116C00162000 | 2024-06-17 3:21PM EDT | 162.00 | 12.30 | 13.35 | 14.60 | 0.00 | - | 5 | 4 | 39.43% |
| XOP260116C00163000 | 2024-05-21 9:57AM EDT | 163.00 | 18.05 | 11.70 | 12.80 | 0.00 | - | 5 | 5 | 36.84% |
| XOP260116C00164000 | 2024-08-07 12:39PM EDT | 164.00 | 7.19 | 4.95 | 5.50 | 0.00 | - | 15 | 25 | 24.23% |
| XOP260116C00165000 | 2024-09-13 12:26PM EDT | 165.00 | 4.80 | 5.45 | 5.65 | 0.00 | - | 20 | 125 | 24.90% |
| XOP260116C00170000 | 2024-09-04 2:05PM EDT | 170.00 | 5.10 | 3.80 | 4.70 | 0.00 | - | 1 | 1,062 | 24.74% |
| XOP260116C00175000 | 2024-09-06 3:18PM EDT | 175.00 | 3.60 | 3.20 | 3.95 | 0.00 | - | 2 | 30 | 24.73% |
| XOP260116C00180000 | 2024-09-18 10:32AM EDT | 180.00 | 3.05 | 1.99 | 3.30 | 0.00 | - | 1 | 315 | 24.68% |
| XOP260116C00185000 | 2024-08-16 1:01PM EDT | 185.00 | 4.26 | 1.97 | 2.42 | 0.00 | - | 1 | 2 | 23.73% |
| XOP260116C00190000 | 2024-08-09 3:56PM EDT | 190.00 | 3.13 | 1.59 | 2.25 | 0.00 | - | 2 | 1 | 24.50% |
| XOP260116C00195000 | 2024-06-11 9:45AM EDT | 195.00 | 5.99 | 4.20 | 4.85 | 0.00 | - | 1 | 2 | 32.49% |
| XOP260116C00200000 | 2024-08-02 1:11PM EDT | 200.00 | 2.41 | 1.80 | 2.77 | 0.00 | - | 2 | 245 | 28.44% |
| XOP260116C00205000 | 2024-08-02 10:20AM EDT | 205.00 | 2.60 | 1.46 | 2.39 | 0.00 | - | 23 | 78 | 28.44% |
| XOP260116C00210000 | 2024-07-19 9:35AM EDT | 210.00 | 3.00 | 0.96 | 2.95 | 0.00 | - | 3 | 194 | 31.23% |
| XOP260116C00215000 | 2024-06-26 3:14PM EDT | 215.00 | 2.39 | 1.37 | 2.70 | 0.00 | - | 3 | 12 | 31.55% |
| XOP260116C00220000 | 2024-07-05 12:17PM EDT | 220.00 | 1.87 | 1.00 | 2.12 | 0.00 | - | 41 | 105 | 30.65% |
| XOP260116C00225000 | 2024-09-12 3:46PM EDT | 225.00 | 0.54 | 0.00 | 0.75 | 0.00 | - | 100 | 370 | 25.43% |
| XOP260116C00230000 | 2024-09-12 12:18PM EDT | 230.00 | 0.50 | 0.12 | 0.83 | 0.00 | - | 7 | 46 | 26.75% |
| XOP260116C00235000 | 2024-08-16 1:01PM EDT | 235.00 | 0.84 | 0.14 | 0.61 | 0.00 | - | 1 | 80 | 26.09% |
| XOP260116C00240000 | 2024-09-19 9:30AM EDT | 240.00 | 0.71 | 0.06 | 0.62 | 0.00 | - | 5 | 43 | 26.93% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP260116P00065000 | 2024-08-28 3:54PM EDT | 65.00 | 0.35 | 0.22 | 0.85 | 0.00 | - | 20 | 80 | 38.11% |
| XOP260116P00070000 | 2024-05-13 12:08PM EDT | 70.00 | 0.91 | 0.35 | 2.10 | 0.00 | - | 5 | 8 | 42.91% |
| XOP260116P00075000 | 2024-06-21 3:37PM EDT | 75.00 | 1.00 | 0.33 | 1.19 | 0.00 | - | 1 | 47 | 33.90% |
| XOP260116P00080000 | 2024-04-29 3:32PM EDT | 80.00 | 1.64 | 0.20 | 2.80 | 0.00 | - | 3 | 19 | 38.62% |
| XOP260116P00085000 | 2024-05-17 2:54PM EDT | 85.00 | 1.68 | 1.27 | 2.38 | 0.00 | - | 2 | 7 | 33.33% |
| XOP260116P00090000 | 2024-06-28 3:49PM EDT | 90.00 | 1.47 | 0.47 | 1.71 | 0.00 | - | 14 | 92 | 27.28% |
| XOP260116P00095000 | 2024-09-20 10:08AM EDT | 95.00 | 3.15 | 2.90 | 3.10 | +0.45 | +16.67% | 1 | 855 | 29.33% |
| XOP260116P00100000 | 2024-08-01 10:43AM EDT | 100.00 | 2.75 | 2.87 | 3.50 | 0.00 | - | 1 | 810 | 27.31% |
| XOP260116P00105000 | 2024-09-19 1:04PM EDT | 105.00 | 4.45 | 4.80 | 5.00 | 0.00 | - | 300 | 329 | 27.96% |
| XOP260116P00110000 | 2024-09-13 1:07PM EDT | 110.00 | 7.40 | 6.00 | 6.35 | 0.00 | - | 244 | 575 | 27.58% |
| XOP260116P00115000 | 2024-09-12 2:59PM EDT | 115.00 | 9.58 | 7.45 | 7.75 | 0.00 | - | 500 | 1,297 | 26.86% |
| XOP260116P00120000 | 2024-09-20 10:34AM EDT | 120.00 | 9.30 | 9.10 | 10.40 | +0.55 | +6.29% | 50 | 2,067 | 28.08% |
| XOP260116P00125000 | 2024-09-12 1:15PM EDT | 125.00 | 13.77 | 10.50 | 11.85 | 0.00 | - | 1 | 1,341 | 26.61% |
| XOP260116P00130000 | 2024-09-12 1:10PM EDT | 130.00 | 15.88 | 11.15 | 13.55 | 0.00 | - | 3 | 248 | 25.25% |
| XOP260116P00135000 | 2024-09-13 1:30PM EDT | 135.00 | 18.15 | 13.90 | 15.95 | 0.00 | - | 36 | 4,846 | 24.70% |
| XOP260116P00137000 | 2024-07-15 3:24PM EDT | 137.00 | 10.75 | 14.95 | 16.50 | 0.00 | - | 4 | 231 | 23.70% |
| XOP260116P00138000 | 2024-07-10 1:08PM EDT | 138.00 | 13.10 | 15.85 | 16.95 | 0.00 | - | 12 | 16 | 23.46% |
| XOP260116P00139000 | 2024-08-16 11:11AM EDT | 139.00 | 15.42 | 20.45 | 21.00 | 0.00 | - | 1 | 837 | 29.07% |
| XOP260116P00140000 | 2024-09-12 1:10PM EDT | 140.00 | 21.92 | 17.30 | 19.35 | 0.00 | - | 3 | 166 | 25.38% |
| XOP260116P00141000 | 2024-09-12 1:15PM EDT | 141.00 | 22.50 | 17.60 | 19.30 | 0.00 | - | 1 | 505 | 24.27% |
| XOP260116P00143000 | 2023-11-22 11:06AM EDT | 143.00 | 24.00 | 20.85 | 24.75 | 0.00 | - | - | 16 | 31.09% |
| XOP260116P00145000 | 2024-09-20 10:19AM EDT | 145.00 | 21.40 | 19.30 | 21.65 | +6.25 | +41.25% | 180 | 390 | 23.86% |
| XOP260116P00146000 | 2024-09-20 10:19AM EDT | 146.00 | 21.74 | 21.85 | 22.20 | -3.00 | -12.13% | 1 | 1 | 23.65% |
| XOP260116P00149000 | 2024-09-09 10:29AM EDT | 149.00 | 26.62 | 23.70 | 24.20 | 0.00 | - | 1 | 4 | 23.52% |
| XOP260116P00150000 | 2024-08-20 12:21PM EDT | 150.00 | 22.74 | 21.50 | 24.05 | 0.00 | - | 1 | 3 | 22.05% |
| XOP260116P00155000 | 2024-08-15 11:35AM EDT | 155.00 | 24.85 | 31.15 | 32.45 | 0.00 | - | 1 | 61 | 30.19% |
| XOP260116P00158000 | 2023-11-21 10:49AM EDT | 158.00 | 31.80 | 31.15 | 32.60 | 0.00 | - | - | 1 | 26.62% |
| XOP260116P00160000 | 2024-04-05 9:41AM EDT | 160.00 | 20.30 | 20.90 | 26.70 | 0.00 | - | 1 | 1 | 8.56% |
| XOP260116P00180000 | 2024-01-18 12:40PM EDT | 180.00 | 53.98 | 42.60 | 45.20 | 0.00 | - | 20 | 20 | 0.00% |
| XOP260116P00190000 | 2023-11-16 4:10PM EDT | 190.00 | 55.98 | 53.05 | 56.15 | 0.00 | - | - | 36 | 0.00% |
| XOP260116P00205000 | 2023-09-12 10:09AM EDT | 205.00 | 58.32 | 61.00 | 63.40 | 0.00 | - | - | 1 | 0.00% |
| XOP260116P00215000 | 2024-04-16 10:39AM EDT | 215.00 | 62.73 | 60.05 | 64.90 | 0.00 | - | 2 | 0 | 0.00% |
| XOP260116P00225000 | 2023-09-12 10:09AM EDT | 225.00 | 74.88 | 78.00 | 81.60 | 0.00 | - | - | 0 | 0.00% |
