Deutsche Märkte geschlossen
DAX
15.412,05 +91,17 (+0,60%) Euro Stoxx 50
4.209,15 -0,16 (-0,00%) Dow Jones 30
34.055,45 -101,24 (-0,30%) Gold
1.888,90 +4,10 (+0,22%) EUR/USD
1,0732 +0,0001 (+0,01%) BTC-EUR
21.349,05 -309,86 (-1,43%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:20PM EST. Markt geöffnet.
Calls
17. März 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 77.70 | 0.00 | - | 22 | 22 | 55.00 | 0.03 | 0.00 | - | 20 | 5,606 |
| 72.25 | 0.00 | - | 15 | 69 | 60.00 | 0.05 | 0.00 | - | 10 | 2,423 |
| - | - | - | - | - | 65.00 | 0.02 | 0.00 | - | 11 | 446 |
| - | - | - | - | - | 70.00 | 0.04 | 0.00 | - | 2 | 164 |
| - | - | - | - | - | 75.00 | 0.09 | 0.00 | - | 1 | 171 |
| 60.72 | 0.00 | - | 5 | 8 | 80.00 | 0.08 | 0.00 | - | 2 | 2,643 |
| 59.90 | 0.00 | - | 4 | 3 | 85.00 | 0.07 | 0.00 | - | 2 | 388 |
| 54.12 | 0.00 | - | 18 | 6 | 90.00 | 0.09 | 0.00 | - | 1 | 198 |
| 37.65 | 0.00 | - | 4 | 17 | 95.00 | 0.14 | +0.02 | +16.67% | 5 | 1,509 |
| 33.69 | 0.00 | - | 1 | 204 | 100.00 | 0.26 | -0.06 | -18.75% | 10 | 4,183 |
| 35.37 | 0.00 | - | 1 | 4 | 101.00 | 0.43 | 0.00 | - | 20 | 58 |
| 29.45 | 0.00 | - | - | 6 | 102.00 | 0.34 | 0.00 | - | 1 | 81 |
| 38.90 | 0.00 | - | 1 | 9 | 103.00 | 0.37 | 0.00 | - | 9 | 133 |
| 27.90 | 0.00 | - | 3 | 4 | 104.00 | 0.52 | 0.00 | - | 2 | 126 |
| 26.65 | 0.00 | - | 6 | 49 | 105.00 | 0.30 | -0.17 | -36.17% | 45 | 1,786 |
| 30.22 | 0.00 | - | 1 | 1 | 106.00 | 0.55 | 0.00 | - | 60 | 207 |
| 25.15 | 0.00 | - | 12 | 13 | 107.00 | 0.72 | 0.00 | - | 2 | 86 |
| 29.11 | 0.00 | - | 10 | 13 | 108.00 | 0.90 | 0.00 | - | 1 | 169 |
| 23.60 | 0.00 | - | 8 | 13 | 109.00 | 0.53 | 0.00 | - | 2 | 683 |
| 24.97 | 0.00 | - | 1 | 56 | 110.00 | 0.61 | +0.03 | +5.17% | 84 | 7,179 |
| 28.04 | 0.00 | - | 1 | 11 | 111.00 | 0.91 | 0.00 | - | 8 | 883 |
| 39.05 | 0.00 | - | 1 | 3 | 112.00 | 0.63 | 0.00 | - | 7 | 422 |
| 30.05 | 0.00 | - | 14 | 12 | 113.00 | 0.61 | -0.08 | -11.59% | 2 | 322 |
| 20.05 | 0.00 | - | 1 | 7 | 114.00 | 0.91 | -0.03 | -3.19% | 5 | 95 |
| 24.05 | 0.00 | - | 3 | 42 | 115.00 | 0.96 | +0.07 | +7.87% | 99 | 6,229 |
| 20.80 | 0.00 | - | 7 | 19 | 116.00 | 1.07 | +0.17 | +18.89% | 68 | 812 |
| 20.35 | 0.00 | - | 4 | 32 | 117.00 | 1.28 | +0.05 | +4.07% | 3 | 293 |
| 25.05 | 0.00 | - | 14 | 30 | 118.00 | 1.03 | -0.18 | -14.88% | 17 | 679 |
| 17.47 | 0.00 | - | 2 | 34 | 119.00 | 1.31 | +0.01 | +0.77% | 22 | 803 |
| 16.90 | 0.00 | - | 2 | 1,493 | 120.00 | 1.54 | +0.19 | +14.07% | 67 | 3,967 |
| 18.70 | 0.00 | - | 2 | 31 | 121.00 | 1.66 | +0.10 | +6.41% | 17 | 91 |
| 17.40 | 0.00 | - | 7 | 46 | 122.00 | 2.01 | +0.33 | +19.64% | 35 | 238 |
| 16.05 | 0.00 | - | 3 | 44 | 123.00 | 2.15 | +0.16 | +8.04% | 25 | 687 |
| 13.90 | 0.00 | - | 1 | 65 | 124.00 | 2.22 | -0.01 | -0.45% | 8 | 442 |
| 14.83 | 0.00 | - | 13 | 142 | 125.00 | 2.40 | +0.28 | +13.21% | 30 | 3,322 |
| 14.15 | +0.90 | +6.79% | 2 | 65 | 126.00 | 2.82 | +0.14 | +5.22% | 3 | 2,656 |
| 11.75 | 0.00 | - | 3 | 73 | 127.00 | 2.90 | +0.07 | +2.47% | 5 | 446 |
| 9.10 | 0.00 | - | 24 | 39 | 128.00 | 3.25 | +0.48 | +17.33% | 250 | 315 |
| 12.70 | +1.05 | +9.01% | 1 | 49 | 129.00 | 3.40 | +0.25 | +7.94% | 1 | 2,780 |
| 10.44 | -0.66 | -5.95% | 3 | 4,475 | 130.00 | 3.96 | +0.41 | +11.55% | 223 | 10,909 |
| 10.15 | 0.00 | - | 10 | 727 | 131.00 | 4.40 | +0.42 | +10.55% | 1 | 491 |
| 9.50 | 0.00 | - | 15 | 486 | 132.00 | 4.86 | +0.48 | +10.96% | 34 | 5,377 |
| 9.80 | +0.80 | +8.89% | 3 | 32 | 133.00 | 3.95 | -1.07 | -21.31% | 17 | 15 |
| 8.65 | +0.65 | +8.12% | 3 | 30 | 134.00 | 5.70 | +1.05 | +22.58% | 1 | 20 |
| 7.30 | -0.55 | -7.01% | 530 | 3,111 | 135.00 | 6.30 | +0.80 | +14.55% | 48 | 2,635 |
| 6.89 | +1.84 | +36.44% | 12 | 47 | 136.00 | 6.60 | +0.20 | +3.12% | 18 | 29 |
| 6.37 | +1.24 | +24.17% | 5 | 46 | 137.00 | 7.00 | +0.50 | +7.69% | 15 | 105 |
| 5.23 | +0.33 | +6.73% | 1 | 37 | 138.00 | 6.90 | -0.55 | -7.38% | 6 | 32 |
| 6.25 | +0.93 | +17.48% | 3 | 64 | 139.00 | 7.23 | 0.00 | - | 14 | 109 |
| 5.00 | -0.60 | -10.71% | 28 | 1,927 | 140.00 | 8.05 | +0.65 | +8.78% | 22 | 2,762 |
| 4.25 | -0.85 | -16.67% | 2 | 135 | 141.00 | 8.00 | -1.90 | -19.19% | 4 | 55 |
| 4.65 | 0.00 | - | 115 | 127 | 142.00 | 8.89 | 0.00 | - | 5 | 8 |
| 3.30 | -0.92 | -21.80% | 3 | 27 | 143.00 | - | - | - | - | - |
| 2.74 | 0.00 | - | 32 | 24 | 144.00 | 11.60 | -0.35 | -2.93% | 1 | 24 |
| 2.96 | -0.46 | -13.45% | 253 | 3,374 | 145.00 | 9.90 | -2.85 | -22.35% | 2 | 4,040 |
| 3.02 | 0.00 | - | 22 | 137 | 146.00 | 12.90 | 0.00 | - | 6 | 11 |
| 2.03 | 0.00 | - | 10 | 22 | 147.00 | - | - | - | - | - |
| 2.07 | -0.01 | -0.48% | 5 | 14 | 148.00 | 15.95 | 0.00 | - | 2 | 8 |
| 1.91 | -0.41 | -17.67% | 110 | 270 | 149.00 | - | - | - | - | - |
| 1.69 | -0.33 | -16.34% | 170 | 7,005 | 150.00 | 15.60 | 0.00 | - | 411 | 1,244 |
| 1.64 | 0.00 | - | 12 | 146 | 151.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 52 | 152.00 | - | - | - | - | - |
| 1.09 | -0.28 | -20.44% | 4 | 50 | 153.00 | - | - | - | - | - |
| 1.05 | -0.09 | -7.89% | 1 | 6 | 154.00 | - | - | - | - | - |
| 0.97 | -0.13 | -11.82% | 10 | 2,107 | 155.00 | 23.55 | 0.00 | - | 3 | 729 |
| 0.67 | 0.00 | - | 20 | 63 | 156.00 | - | - | - | - | - |
| 0.82 | +0.37 | +82.22% | 1 | 60 | 157.00 | - | - | - | - | - |
| 0.57 | -0.01 | -1.72% | 1 | 42 | 158.00 | - | - | - | - | - |
| 0.61 | 0.00 | - | 21 | 4 | 159.00 | - | - | - | - | - |
| 0.42 | -0.13 | -23.64% | 24 | 3,543 | 160.00 | 28.00 | 0.00 | - | 1 | 230 |
| 0.27 | -0.02 | -6.90% | 75 | 6,574 | 165.00 | 28.60 | 0.00 | - | 1 | 1,711 |
| 0.13 | +0.01 | +8.33% | 1 | 1,238 | 170.00 | 30.35 | 0.00 | - | 12 | 0 |
| 0.05 | 0.00 | - | 9 | 4,291 | 175.00 | 38.10 | 0.00 | - | 15 | 45 |
| 0.05 | +0.01 | +25.00% | 1 | 873 | 180.00 | 45.30 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 5 | 440 | 185.00 | 41.48 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 30 | 374 | 190.00 | 43.75 | 0.00 | - | 184 | 0 |
| 0.06 | 0.00 | - | 3 | 314 | 195.00 | 58.30 | 0.00 | - | 84 | 0 |
| 0.06 | 0.00 | - | 1 | 986 | 200.00 | 61.70 | 0.00 | - | 4 | 0 |
| 1.38 | 0.00 | - | 38 | 366 | 205.00 | 67.60 | 0.00 | - | 174 | 0 |
| 0.01 | 0.00 | - | 5 | 735 | 210.00 | 72.60 | 0.00 | - | 147 | 0 |
| 0.05 | 0.00 | - | 225 | 704 | 215.00 | 78.25 | 0.00 | - | 48 | 0 |
| 0.07 | 0.00 | - | 20 | 126 | 220.00 | 98.95 | 0.00 | - | 3 | 49 |
| 0.02 | 0.00 | - | 1 | 234 | 225.00 | 81.54 | 0.00 | - | 5 | 0 |
| 0.03 | 0.00 | - | 2 | 572 | 230.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 100 | 428 | 235.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 20 | 98 | 240.00 | 93.10 | 0.00 | - | - | 2 |
| 0.06 | 0.00 | - | 2 | 30 | 245.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 3 | 274 | 250.00 | 110.30 | 0.00 | - | 2 | 0 |
