Deutsche Märkte schließen in 2 Stunden 59 Minuten
DAX
15.445,97 -63,22 (-0,41%) Euro Stoxx 50
4.232,11 -9,01 (-0,21%) Dow Jones 30
34.053,94 -39,02 (-0,11%) Gold
1.929,50 -1,30 (-0,07%) EUR/USD
1,0859 -0,0052 (-0,48%) BTC-EUR
21.510,66 -432,12 (-1,97%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Calls
17. Februar 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 67.50 | 0.00 | - | 1 | 2 | 70.00 | 0.03 | 0.00 | - | 1 | 56 |
| - | - | - | - | - | 75.00 | 0.07 | 0.00 | - | 2 | 270 |
| - | - | - | - | - | 80.00 | 0.02 | 0.00 | - | 5 | 124 |
| - | - | - | - | - | 85.00 | 0.03 | 0.00 | - | 2 | 92 |
| 51.94 | 0.00 | - | 32 | 16 | 90.00 | 0.09 | 0.00 | - | 1 | 171 |
| 34.17 | 0.00 | - | 2 | 2 | 95.00 | 0.12 | 0.00 | - | 1 | 292 |
| 41.95 | 0.00 | - | 32 | 101 | 100.00 | 0.09 | 0.00 | - | 5 | 597 |
| 36.87 | 0.00 | - | 15 | 22 | 105.00 | 0.05 | 0.00 | - | 11 | 825 |
| 34.60 | 0.00 | - | 2 | 36 | 110.00 | 0.09 | 0.00 | - | 48 | 858 |
| 28.01 | 0.00 | - | 1 | 8 | 115.00 | 0.22 | 0.00 | - | 625 | 1,576 |
| 18.41 | 0.00 | - | 2 | 454 | 120.00 | 0.65 | 0.00 | - | 142 | 2,188 |
| 16.75 | 0.00 | - | 5 | 56 | 124.00 | 1.12 | 0.00 | - | 10 | 1,326 |
| 10.90 | 0.00 | - | 12 | 1,797 | 125.00 | 1.01 | 0.00 | - | 4,023 | 19,372 |
| 9.75 | 0.00 | - | 3 | 14 | 126.00 | 1.03 | 0.00 | - | 8 | 177 |
| 9.30 | 0.00 | - | 3 | 19 | 127.00 | 1.74 | 0.00 | - | 9 | 292 |
| 8.05 | 0.00 | - | 7 | 37 | 128.00 | 1.93 | 0.00 | - | 107 | 362 |
| 7.40 | 0.00 | - | 5 | 85 | 129.00 | 2.21 | 0.00 | - | 10 | 124 |
| 7.12 | 0.00 | - | 2 | 417 | 130.00 | 2.08 | 0.00 | - | 485 | 5,871 |
| 8.00 | 0.00 | - | 1 | 65 | 131.00 | 2.16 | 0.00 | - | 3 | 483 |
| 8.27 | 0.00 | - | 8 | 133 | 132.00 | 3.22 | 0.00 | - | 31 | 596 |
| 4.95 | 0.00 | - | 3 | 114 | 133.00 | 3.66 | 0.00 | - | 86 | 448 |
| 4.49 | 0.00 | - | 14 | 160 | 134.00 | 4.10 | 0.00 | - | 32 | 442 |
| 4.05 | 0.00 | - | 19 | 1,272 | 135.00 | 3.91 | 0.00 | - | 6,241 | 7,031 |
| - | - | - | - | - | 135.50 | 4.80 | 0.00 | - | 237 | 334 |
| 3.40 | 0.00 | - | 32 | 194 | 136.00 | 4.85 | 0.00 | - | 196 | 342 |
| 3.30 | 0.00 | - | 30 | 88 | 136.50 | 5.25 | 0.00 | - | 25 | 51 |
| 3.11 | 0.00 | - | 15 | 316 | 137.00 | 5.67 | 0.00 | - | 186 | 314 |
| 3.00 | 0.00 | - | 2 | 46 | 137.50 | 6.10 | 0.00 | - | 92 | 111 |
| 2.69 | 0.00 | - | 39 | 113 | 138.00 | 4.85 | 0.00 | - | 23 | 198 |
| 3.64 | 0.00 | - | 1 | 121 | 138.50 | 5.05 | 0.00 | - | 94 | 314 |
| 2.16 | 0.00 | - | 8 | 1,055 | 139.00 | 5.75 | 0.00 | - | 2 | 619 |
| - | - | - | - | - | 139.50 | 4.85 | 0.00 | - | 6 | 16 |
| 2.00 | 0.00 | - | 633 | 6,619 | 140.00 | 6.94 | 0.00 | - | 7 | 1,696 |
| 2.36 | 0.00 | - | 10 | 36 | 140.50 | 4.81 | 0.00 | - | 1 | 3 |
| 1.95 | 0.00 | - | 51 | 237 | 141.00 | 8.24 | 0.00 | - | 2 | 113 |
| 1.39 | 0.00 | - | 48 | 311 | 142.00 | 7.25 | 0.00 | - | 20 | 244 |
| 1.08 | 0.00 | - | 21 | 227 | 143.00 | 10.00 | 0.00 | - | 6 | 150 |
| 1.04 | 0.00 | - | 586 | 663 | 144.00 | 9.15 | 0.00 | - | 1 | 342 |
| 0.91 | 0.00 | - | 1,087 | 3,915 | 145.00 | 10.85 | 0.00 | - | 751 | 1,849 |
| 0.65 | 0.00 | - | 2 | 601 | 146.00 | 8.63 | 0.00 | - | 4 | 416 |
| 0.57 | 0.00 | - | 104 | 1,502 | 147.00 | 12.53 | 0.00 | - | 5 | 119 |
| 0.55 | 0.00 | - | 1 | 183 | 148.00 | 10.75 | 0.00 | - | 12 | 43 |
| 0.33 | 0.00 | - | 3 | 408 | 149.00 | 10.34 | 0.00 | - | 2 | 53 |
| 0.29 | 0.00 | - | 45 | 5,404 | 150.00 | 10.33 | 0.00 | - | 1 | 739 |
| 0.23 | 0.00 | - | 10 | 1,013 | 151.00 | 15.70 | 0.00 | - | 2 | 3 |
| 0.19 | 0.00 | - | 19 | 1,146 | 152.00 | 11.34 | 0.00 | - | 2 | 4 |
| 0.13 | 0.00 | - | 4 | 152 | 153.00 | 9.05 | 0.00 | - | 4 | 4 |
| 0.11 | 0.00 | - | 501 | 548 | 154.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1,159 | 16,344 | 155.00 | 17.22 | 0.00 | - | 1 | 232 |
| 0.11 | 0.00 | - | 8 | 26 | 156.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 120 | 1,063 | 160.00 | 19.10 | 0.00 | - | 4 | 58 |
| 0.03 | 0.00 | - | 38 | 1,001 | 165.00 | 29.45 | 0.00 | - | 1 | 11 |
| 0.04 | 0.00 | - | 3 | 3,136 | 170.00 | 30.95 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 2,190 | 175.00 | 38.55 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 11 | 375 | 180.00 | 34.15 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 11 | 209 | 185.00 | 37.10 | 0.00 | - | 117 | 0 |
| 0.08 | 0.00 | - | 2 | 166 | 190.00 | 53.30 | 0.00 | - | 48 | 0 |
| 0.02 | 0.00 | - | 1 | 991 | 195.00 | 43.15 | 0.00 | - | 66 | 0 |
| 0.04 | 0.00 | - | 1 | 125 | 200.00 | 63.03 | 0.00 | - | 84 | 0 |
| 0.02 | 0.00 | - | 7 | 113 | 205.00 | 67.85 | 0.00 | - | 69 | 0 |
| 0.01 | 0.00 | - | 2 | 78 | 210.00 | 51.05 | 0.00 | - | - | 2 |
| 0.63 | 0.00 | - | 19 | 32 | 215.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 4 | 69 | 220.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 35 | 230.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 48 | 235.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | - | 34 | 240.00 | 90.05 | 0.00 | - | - | 0 |
