Deutsche Märkte öffnen in 2 Stunden 43 Minuten
Nikkei 225
37.287,41 +907,24 (+2,49%) Dow Jones 30
41.503,10 -103,08 (-0,25%) Bitcoin EUR
55.856,42 +1.363,56 (+2,50%) XRP EUR
0,53 +0,00 (+0,87%) Nasdaq Compositive
17.573,30 -54,76 (-0,31%) S&P 500
5.618,26 -16,32 (-0,29%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240920C00085000 | 2024-06-24 10:02AM EDT | 85.00 | 61.75 | 58.00 | 61.05 | 0.00 | - | 2 | 2 | 963.18% |
| XOP240920C00090000 | 2024-09-04 9:53AM EDT | 90.00 | 45.07 | 40.70 | 44.70 | 0.00 | - | 1 | 0 | 206.25% |
| XOP240920C00100000 | 2024-08-21 10:37AM EDT | 100.00 | 38.55 | 30.80 | 34.70 | 0.00 | - | 3 | 13 | 175.78% |
| XOP240920C00110000 | 2024-09-17 2:31PM EDT | 110.00 | 22.00 | 22.40 | 24.60 | 0.00 | - | 4 | 4 | 197.27% |
| XOP240920C00115000 | 2024-09-13 2:18PM EDT | 115.00 | 13.92 | 16.40 | 19.70 | 0.00 | - | 2 | 4 | 131.64% |
| XOP240920C00118000 | 2024-08-15 9:38AM EDT | 118.00 | 22.26 | 10.20 | 11.05 | 0.00 | - | 2 | 3 | 0.00% |
| XOP240920C00119000 | 2024-09-16 11:14AM EDT | 119.00 | 10.19 | 12.10 | 14.30 | 0.00 | - | 2 | 25 | 121.97% |
| XOP240920C00120000 | 2024-08-06 12:16PM EDT | 120.00 | 15.00 | 11.65 | 12.90 | 0.00 | - | 1 | 17 | 88.87% |
| XOP240920C00121000 | 2024-04-10 1:35PM EDT | 121.00 | 41.26 | 31.25 | 32.00 | 0.00 | - | 10 | 49 | 684.91% |
| XOP240920C00123000 | 2024-09-11 1:00PM EDT | 123.00 | 4.65 | 7.75 | 10.25 | 0.00 | - | 6 | 35 | 91.80% |
| XOP240920C00124000 | 2024-09-17 12:41PM EDT | 124.00 | 8.55 | 8.55 | 10.90 | 0.00 | - | 21 | 26 | 104.88% |
| XOP240920C00125000 | 2024-09-17 9:39AM EDT | 125.00 | 8.85 | 7.60 | 9.25 | +2.55 | +40.48% | 1 | 147 | 85.35% |
| XOP240920C00126000 | 2024-09-18 2:21PM EDT | 126.00 | 7.85 | 6.65 | 7.15 | +1.41 | +21.89% | 4 | 283 | 53.42% |
| XOP240920C00127000 | 2024-09-18 11:11AM EDT | 127.00 | 5.93 | 4.80 | 6.15 | +2.50 | +72.89% | 5 | 90 | 59.38% |
| XOP240920C00128000 | 2024-09-17 10:24AM EDT | 128.00 | 4.35 | 4.70 | 6.00 | 0.00 | - | 22 | 101 | 59.77% |
| XOP240920C00129000 | 2024-09-17 3:49PM EDT | 129.00 | 3.70 | 2.99 | 5.05 | 0.00 | - | 7 | 219 | 73.68% |
| XOP240920C00130000 | 2024-09-18 3:55PM EDT | 130.00 | 3.20 | 2.29 | 3.30 | +0.20 | +6.67% | 361 | 3,230 | 41.99% |
| XOP240920C00131000 | 2024-09-18 3:21PM EDT | 131.00 | 2.66 | 1.87 | 2.63 | +0.34 | +14.66% | 12 | 360 | 42.73% |
| XOP240920C00132000 | 2024-09-18 2:40PM EDT | 132.00 | 2.05 | 1.55 | 1.71 | +0.26 | +14.53% | 72 | 387 | 34.52% |
| XOP240920C00133000 | 2024-09-18 3:56PM EDT | 133.00 | 1.10 | 1.00 | 1.16 | -0.14 | -11.29% | 249 | 4,005 | 33.59% |
| XOP240920C00134000 | 2024-09-18 3:59PM EDT | 134.00 | 0.67 | 0.62 | 0.86 | -0.20 | -22.99% | 422 | 746 | 36.23% |
| XOP240920C00135000 | 2024-09-18 3:04PM EDT | 135.00 | 0.72 | 0.37 | 0.45 | +0.16 | +28.57% | 107 | 3,596 | 32.76% |
| XOP240920C00136000 | 2024-09-18 2:00PM EDT | 136.00 | 1.31 | 0.20 | 0.26 | +0.97 | +285.29% | 21 | 456 | 32.72% |
| XOP240920C00137000 | 2024-09-18 1:33PM EDT | 137.00 | 0.30 | 0.03 | 0.26 | +0.08 | +36.36% | 7 | 724 | 38.97% |
| XOP240920C00138000 | 2024-09-18 3:10PM EDT | 138.00 | 0.13 | 0.06 | 0.10 | -0.01 | -7.14% | 205 | 281 | 35.16% |
| XOP240920C00139000 | 2024-09-18 11:01AM EDT | 139.00 | 0.10 | 0.02 | 0.15 | +0.02 | +25.00% | 52 | 1,028 | 43.95% |
| XOP240920C00140000 | 2024-09-18 3:13PM EDT | 140.00 | 0.06 | 0.01 | 0.13 | +0.02 | +50.00% | 5 | 1,954 | 47.46% |
| XOP240920C00141000 | 2024-09-17 3:35PM EDT | 141.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1 | 402 | 51.37% |
| XOP240920C00141500 | 2024-09-13 10:00AM EDT | 141.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 250 | 52.73% |
| XOP240920C00142000 | 2024-09-16 3:55PM EDT | 142.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 815 | 55.08% |
| XOP240920C00142500 | 2024-09-11 9:30AM EDT | 142.50 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 278 | 50.39% |
| XOP240920C00143000 | 2024-09-13 2:13PM EDT | 143.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 22 | 793 | 52.54% |
| XOP240920C00143500 | 2024-09-16 1:42PM EDT | 143.50 | 0.04 | 0.00 | 0.33 | 0.00 | - | 1 | 265 | 66.99% |
| XOP240920C00144000 | 2024-09-13 3:47PM EDT | 144.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 8 | 1,213 | 76.56% |
| XOP240920C00144500 | 2024-09-03 1:22PM EDT | 144.50 | 0.31 | 0.00 | 0.32 | 0.00 | - | 9 | 89 | 71.09% |
| XOP240920C00145000 | 2024-09-17 10:56AM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 5,015 | 48.44% |
| XOP240920C00146000 | 2024-09-03 12:41PM EDT | 146.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 52 | 67.58% |
| XOP240920C00147000 | 2024-09-11 12:21PM EDT | 147.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 159 | 99.02% |
| XOP240920C00148000 | 2024-09-05 3:57PM EDT | 148.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 445 | 750 | 98.54% |
| XOP240920C00149000 | 2024-09-09 1:13PM EDT | 149.00 | 0.11 | 0.00 | 0.55 | 0.00 | - | 1 | 42 | 101.17% |
| XOP240920C00150000 | 2024-09-16 3:46PM EDT | 150.00 | 0.11 | 0.00 | 0.21 | 0.00 | - | 43 | 2,355 | 87.89% |
| XOP240920C00151000 | 2024-09-16 10:20AM EDT | 151.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 4 | 105 | 109.18% |
| XOP240920C00155000 | 2024-09-17 12:20PM EDT | 155.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,328 | 73.44% |
| XOP240920C00160000 | 2024-09-11 1:18PM EDT | 160.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 5 | 25,079 | 110.55% |
| XOP240920C00165000 | 2024-09-17 12:25PM EDT | 165.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 1 | 6,611 | 125.78% |
| XOP240920C00170000 | 2024-09-17 12:25PM EDT | 170.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 3,843 | 128.13% |
| XOP240920C00175000 | 2024-09-09 11:36AM EDT | 175.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 10 | 23,923 | 182.03% |
| XOP240920C00180000 | 2024-09-05 9:55AM EDT | 180.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 20 | 2,769 | 163.28% |
| XOP240920C00185000 | 2024-09-06 2:21PM EDT | 185.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 20 | 772 | 176.56% |
| XOP240920C00190000 | 2024-09-09 10:00AM EDT | 190.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 13 | 1,967 | 246.09% |
| XOP240920C00195000 | 2024-08-09 10:37AM EDT | 195.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 104 | 275.78% |
| XOP240920C00200000 | 2024-08-26 10:42AM EDT | 200.00 | 0.14 | 0.00 | 0.53 | 0.00 | - | 1 | 121 | 274.61% |
| XOP240920C00205000 | 2024-09-03 9:50AM EDT | 205.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 32 | 287.89% |
| XOP240920C00210000 | 2024-09-05 10:25AM EDT | 210.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 40 | 51 | 232.81% |
| XOP240920C00215000 | 2024-05-20 10:30AM EDT | 215.00 | 0.11 | 0.00 | 1.30 | 0.00 | - | 1 | 6 | 363.09% |
| XOP240920C00220000 | 2024-06-28 3:42PM EDT | 220.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 10 | 67 | 290.63% |
| XOP240920C00225000 | 2024-05-16 12:00PM EDT | 225.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | 1 | 20 | 388.87% |
| XOP240920C00230000 | 2024-04-16 11:16AM EDT | 230.00 | 0.17 | 0.01 | 0.68 | 0.00 | - | 71 | 181 | 362.50% |
| XOP240920C00235000 | 2024-04-12 9:57AM EDT | 235.00 | 0.25 | 0.00 | 1.29 | 0.00 | - | 30 | 104 | 413.67% |
| XOP240920C00240000 | 2024-08-01 9:51AM EDT | 240.00 | 0.03 | 0.00 | 1.10 | 0.00 | - | 22 | 29 | 414.26% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240920P00065000 | 2024-02-07 3:23PM EDT | 65.00 | 0.20 | 0.00 | 0.58 | 0.00 | - | 6 | 3 | 485.16% |
| XOP240920P00070000 | 2024-03-18 3:28PM EDT | 70.00 | 0.12 | 0.03 | 0.21 | 0.00 | - | 5 | 50 | 385.94% |
| XOP240920P00075000 | 2024-02-21 11:44AM EDT | 75.00 | 0.28 | 0.02 | 0.12 | 0.00 | - | 20 | 93 | 325.00% |
| XOP240920P00080000 | 2024-08-20 10:51AM EDT | 80.00 | 0.02 | 0.00 | 1.23 | 0.00 | - | 46 | 75 | 410.16% |
| XOP240920P00085000 | 2024-09-04 10:16AM EDT | 85.00 | 0.01 | 0.00 | 1.05 | 0.00 | - | 10 | 171 | 356.45% |
| XOP240920P00090000 | 2024-09-04 9:53AM EDT | 90.00 | 0.35 | 0.00 | 1.27 | 0.00 | - | 1 | 157 | 330.08% |
| XOP240920P00095000 | 2024-08-15 11:11AM EDT | 95.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 111 | 122 | 243.36% |
| XOP240920P00100000 | 2024-09-09 10:49AM EDT | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 1,595 | 182.03% |
| XOP240920P00105000 | 2024-09-17 11:49AM EDT | 105.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 200 | 2,686 | 218.95% |
| XOP240920P00110000 | 2024-09-18 10:22AM EDT | 110.00 | 0.01 | 0.01 | 1.27 | -0.18 | -94.74% | 14 | 559 | 184.38% |
| XOP240920P00113000 | 2024-09-11 10:55AM EDT | 113.00 | 0.26 | 0.00 | 1.27 | 0.00 | - | - | 500 | 163.28% |
| XOP240920P00114000 | 2024-09-11 11:16AM EDT | 114.00 | 0.25 | 0.00 | 1.27 | 0.00 | - | - | 2 | 156.45% |
| XOP240920P00115000 | 2024-09-18 2:00PM EDT | 115.00 | 0.22 | 0.00 | 1.27 | +0.16 | +266.67% | 1 | 7,498 | 149.61% |
| XOP240920P00116000 | 2024-09-18 3:43PM EDT | 116.00 | 0.01 | 0.01 | 1.25 | -0.16 | -94.12% | 2 | 188 | 142.48% |
| XOP240920P00117000 | 2024-09-17 12:09PM EDT | 117.00 | 0.06 | 0.00 | 1.28 | 0.00 | - | 2 | 106 | 136.23% |
| XOP240920P00118000 | 2024-09-13 10:23AM EDT | 118.00 | 0.09 | 0.00 | 1.28 | 0.00 | - | 11 | 576 | 129.39% |
| XOP240920P00119000 | 2024-09-16 12:04PM EDT | 119.00 | 0.08 | 0.00 | 1.28 | 0.00 | - | 7 | 112 | 122.46% |
| XOP240920P00120000 | 2024-09-17 11:18AM EDT | 120.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 6 | 1,316 | 69.14% |
| XOP240920P00121000 | 2024-09-18 9:54AM EDT | 121.00 | 0.05 | 0.00 | 0.11 | -0.04 | -44.44% | 1 | 173 | 63.28% |
| XOP240920P00122000 | 2024-09-17 11:49AM EDT | 122.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 44 | 2,047 | 59.38% |
| XOP240920P00123000 | 2024-09-17 10:09AM EDT | 123.00 | 0.10 | 0.01 | 0.12 | 0.00 | - | 52 | 195 | 55.08% |
| XOP240920P00124000 | 2024-09-17 1:56PM EDT | 124.00 | 0.09 | 0.01 | 0.13 | 0.00 | - | 214 | 4,741 | 50.78% |
| XOP240920P00125000 | 2024-09-18 1:04PM EDT | 125.00 | 0.08 | 0.04 | 0.15 | -0.02 | -20.00% | 85 | 8,079 | 53.71% |
| XOP240920P00126000 | 2024-09-18 3:18PM EDT | 126.00 | 0.07 | 0.04 | 0.17 | -0.10 | -58.82% | 128 | 791 | 49.41% |
| XOP240920P00127000 | 2024-09-18 1:57PM EDT | 127.00 | 0.18 | 0.07 | 0.12 | -0.07 | -28.00% | 38 | 1,190 | 40.04% |
| XOP240920P00128000 | 2024-09-18 2:30PM EDT | 128.00 | 0.13 | 0.12 | 0.18 | -0.22 | -62.86% | 23 | 923 | 38.18% |
| XOP240920P00129000 | 2024-09-18 3:59PM EDT | 129.00 | 0.25 | 0.21 | 0.27 | -0.25 | -50.00% | 30 | 2,789 | 36.33% |
| XOP240920P00130000 | 2024-09-18 3:58PM EDT | 130.00 | 0.39 | 0.33 | 0.42 | -0.34 | -46.58% | 631 | 2,878 | 34.96% |
| XOP240920P00131000 | 2024-09-18 11:16AM EDT | 131.00 | 0.86 | 0.53 | 0.72 | -0.16 | -15.69% | 5 | 1,282 | 35.94% |
| XOP240920P00132000 | 2024-09-18 9:47AM EDT | 132.00 | 0.96 | 0.84 | 1.02 | -0.49 | -33.79% | 6 | 1,024 | 33.99% |
| XOP240920P00133000 | 2024-09-18 3:56PM EDT | 133.00 | 1.31 | 1.18 | 1.41 | -0.64 | -32.82% | 120 | 816 | 31.54% |
| XOP240920P00134000 | 2024-09-16 9:30AM EDT | 134.00 | 4.95 | 1.73 | 2.30 | 0.00 | - | 1 | 1,877 | 39.26% |
| XOP240920P00135000 | 2024-09-18 2:55PM EDT | 135.00 | 1.91 | 2.40 | 2.87 | -1.64 | -46.20% | 20 | 2,499 | 35.65% |
| XOP240920P00136000 | 2024-09-18 3:08PM EDT | 136.00 | 3.43 | 3.30 | 3.65 | -5.94 | -63.39% | 41 | 195 | 35.25% |
| XOP240920P00137000 | 2024-09-17 12:53PM EDT | 137.00 | 5.25 | 3.35 | 4.65 | 0.00 | - | 1 | 612 | 41.70% |
| XOP240920P00138000 | 2024-09-17 1:16PM EDT | 138.00 | 6.47 | 4.30 | 5.50 | 0.00 | - | 25 | 260 | 39.94% |
| XOP240920P00139000 | 2024-09-13 2:04PM EDT | 139.00 | 6.63 | 6.20 | 7.45 | -3.81 | -36.49% | 1 | 232 | 61.62% |
| XOP240920P00140000 | 2024-09-17 10:23AM EDT | 140.00 | 8.27 | 6.25 | 7.60 | 0.00 | - | 2 | 1,070 | 56.64% |
| XOP240920P00141000 | 2024-09-12 3:32PM EDT | 141.00 | 14.00 | 7.90 | 10.30 | 0.00 | - | 350 | 60 | 85.35% |
| XOP240920P00141500 | 2024-09-09 12:49PM EDT | 141.50 | 11.92 | 8.35 | 10.60 | 0.00 | - | 1 | 0 | 83.30% |
| XOP240920P00142000 | 2024-09-12 3:32PM EDT | 142.00 | 14.63 | 9.15 | 9.85 | 0.00 | - | 440 | 10 | 60.25% |
| XOP240920P00142500 | 2024-08-26 10:45AM EDT | 142.50 | 3.80 | 9.30 | 11.65 | 0.00 | - | - | 4 | 89.26% |
| XOP240920P00143000 | 2024-09-17 12:53PM EDT | 143.00 | 11.15 | 8.80 | 10.55 | 0.00 | - | 3 | 0 | 68.95% |
| XOP240920P00143500 | 2024-08-23 12:31PM EDT | 143.50 | 6.00 | 10.40 | 11.05 | 0.00 | - | 27 | 0 | 71.29% |
| XOP240920P00144000 | 2024-09-17 12:53PM EDT | 144.00 | 12.15 | 11.15 | 11.90 | 0.00 | - | 4 | 53 | 71.78% |
| XOP240920P00144500 | 2024-08-19 2:37PM EDT | 144.50 | 5.45 | 11.35 | 13.90 | 0.00 | - | 15 | 0 | 107.42% |
| XOP240920P00145000 | 2024-09-17 11:05AM EDT | 145.00 | 13.05 | 11.90 | 12.70 | 0.00 | - | 50 | 44 | 88.77% |
| XOP240920P00147000 | 2024-09-18 2:39PM EDT | 147.00 | 12.30 | 13.90 | 16.20 | -0.10 | -0.81% | 1 | 0 | 117.97% |
| XOP240920P00148000 | 2024-08-19 2:37PM EDT | 148.00 | 8.05 | 14.80 | 17.20 | 0.00 | - | 18 | 0 | 120.80% |
| XOP240920P00150000 | 2024-09-13 3:17PM EDT | 150.00 | 21.55 | 16.90 | 17.50 | 0.00 | - | 19 | 22 | 95.90% |
| XOP240920P00155000 | 2024-08-02 10:02AM EDT | 155.00 | 17.62 | 15.00 | 16.05 | 0.00 | - | 3 | 1 | 0.00% |
| XOP240920P00160000 | 2024-08-21 9:41AM EDT | 160.00 | 22.65 | 25.40 | 29.25 | 0.00 | - | 1 | 4 | 239.26% |
| XOP240920P00165000 | 2024-09-13 3:09PM EDT | 165.00 | 37.15 | 30.50 | 32.75 | 0.00 | - | 8 | 15 | 180.08% |
| XOP240920P00170000 | 2024-09-13 3:09PM EDT | 170.00 | 41.15 | 35.40 | 39.40 | 0.00 | - | 8 | 0 | 148.83% |
| XOP240920P00175000 | 2024-08-22 3:43PM EDT | 175.00 | 38.14 | 40.55 | 44.30 | 0.00 | - | 8 | 0 | 170.31% |
| XOP240920P00185000 | 2023-10-17 11:27AM EDT | 185.00 | 37.45 | 48.15 | 49.35 | 0.00 | - | - | 5 | 0.00% |
| XOP240920P00200000 | 2023-10-05 1:32PM EDT | 200.00 | 63.00 | 52.40 | 53.15 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240920P00210000 | 2023-10-17 11:24AM EDT | 210.00 | 58.40 | 72.60 | 74.10 | 0.00 | - | - | 0 | 0.00% |
| XOP240920P00230000 | 2023-10-05 1:32PM EDT | 230.00 | 93.00 | 81.90 | 82.95 | 0.00 | - | - | 0 | 0.00% |
