Deutsche Märkte schließen in 7 Stunden 19 Minuten

SPDR S&P Oil & Gas Exploration & Production ETF (XOP)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
120,26-3,32 (-2,69%)
Börsenschluss: 04:00PM EDT
120,36 +0,10 (+0,08%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP230616C000550002022-11-29 12:09PM EDT55.0095.9580.0081.800.00-11265.45%
XOP230616C000600002022-12-07 4:39PM EDT60.0076.1571.9572.850.00-160153212.43%
XOP230616C000700002022-12-07 11:10AM EDT70.0067.7563.5064.600.00-525190.06%
XOP230616C000750002022-12-13 11:55AM EDT75.0063.0063.9565.100.00-2133211.76%
XOP230616C000800002023-03-20 3:10PM EDT80.0041.400.000.000.00-500.00%
XOP230616C000850002023-02-15 12:54PM EDT85.0052.9634.1534.550.00-1220.00%
XOP230616C000900002023-03-21 3:15PM EDT90.0035.950.000.000.00-600.00%
XOP230616C000950002023-03-21 12:18PM EDT95.0030.350.000.000.00-300.00%
XOP230616C001000002023-03-22 2:17PM EDT100.0026.650.000.000.00-500.00%
XOP230616C001050002023-03-20 3:27PM EDT105.0020.450.000.000.00-3800.00%
XOP230616C001100002023-03-20 2:39PM EDT110.0016.780.000.000.00-3200.00%
XOP230616C001110002023-03-20 3:10PM EDT111.0016.100.000.000.00-1000.00%
XOP230616C001120002023-03-20 2:03PM EDT112.0015.750.000.000.00-1300.00%
XOP230616C001130002023-03-20 2:39PM EDT113.0014.820.000.000.00-3700.00%
XOP230616C001140002023-03-22 11:18AM EDT114.0016.350.000.000.00-100.00%
XOP230616C001150002023-03-21 3:35PM EDT115.0015.860.000.000.00-2600.00%
XOP230616C001200002023-03-22 3:58PM EDT120.0010.700.000.000.00-5500.00%
XOP230616C001250002023-03-22 3:48PM EDT125.008.480.000.000.00-12601.56%
XOP230616C001280002023-03-21 9:48AM EDT128.008.160.000.000.00-203.13%
XOP230616C001290002023-03-20 3:08PM EDT129.006.600.000.000.00-7503.13%
XOP230616C001300002023-03-22 1:04PM EDT130.007.020.000.000.00-2003.13%
XOP230616C001310002023-03-20 11:37AM EDT131.006.130.000.000.00-303.13%
XOP230616C001320002023-03-17 3:48PM EDT132.004.800.000.000.00-2903.13%
XOP230616C001330002023-03-17 3:30PM EDT133.004.500.000.000.00-7706.25%
XOP230616C001340002023-03-22 10:21AM EDT134.005.550.000.000.00-8706.25%
XOP230616C001350002023-03-22 12:29PM EDT135.005.200.000.000.00-206.25%
XOP230616C001360002023-03-22 1:13PM EDT136.004.730.000.000.00-306.25%
XOP230616C001370002023-03-21 11:53AM EDT137.004.540.000.000.00-106.25%
XOP230616C001380002023-03-20 1:19PM EDT138.004.000.000.000.00-306.25%
XOP230616C001390002023-03-20 2:51PM EDT139.003.500.000.000.00-906.25%
XOP230616C001400002023-03-22 10:40AM EDT140.003.750.000.000.00-10006.25%
XOP230616C001410002023-03-20 2:16PM EDT141.003.100.000.000.00-306.25%
XOP230616C001420002023-03-17 9:56AM EDT142.002.790.000.000.00-306.25%
XOP230616C001430002023-03-20 1:55PM EDT143.002.750.000.000.00-106.25%
XOP230616C001440002023-03-17 1:50PM EDT144.001.980.000.000.00-1206.25%
XOP230616C001450002023-03-22 3:59PM EDT145.002.100.000.000.00-906.25%
XOP230616C001460002023-03-22 12:19PM EDT146.002.320.000.000.00-106.25%
XOP230616C001470002023-03-21 9:49AM EDT147.002.320.000.000.00-6012.50%
XOP230616C001480002023-03-20 12:19PM EDT148.001.760.000.000.00-1012.50%
XOP230616C001490002023-03-21 10:36AM EDT149.001.690.000.000.00-10012.50%
XOP230616C001500002023-03-22 12:38PM EDT150.001.710.000.000.00-2,000012.50%
XOP230616C001510002023-03-21 10:36AM EDT151.001.440.000.000.00-10012.50%
XOP230616C001520002023-03-21 12:16PM EDT152.001.480.000.000.00-25012.50%
XOP230616C001530002023-03-21 3:35PM EDT153.001.550.000.000.00-88012.50%
XOP230616C001540002023-03-21 12:11PM EDT154.001.240.000.000.00-52012.50%
XOP230616C001550002023-03-22 3:55PM EDT155.000.990.000.000.00-2012.50%
XOP230616C001560002023-03-22 3:42PM EDT156.000.930.000.000.00-15012.50%
XOP230616C001600002023-03-22 3:40PM EDT160.000.670.000.000.00-10012.50%
XOP230616C001650002023-03-22 3:42PM EDT165.000.450.000.000.00-17012.50%
XOP230616C001700002023-03-22 10:01AM EDT170.000.340.000.000.00-1012.50%
XOP230616C001750002023-03-20 11:53AM EDT175.000.270.000.000.00-8012.50%
XOP230616C001800002023-03-22 3:40PM EDT180.000.150.000.000.00-10012.50%
XOP230616C001850002023-03-15 2:58PM EDT185.000.110.000.000.00-9025.00%
XOP230616C001900002023-03-20 1:18PM EDT190.000.110.000.000.00-18025.00%
XOP230616C001950002023-03-16 11:11AM EDT195.000.090.000.000.00-50025.00%
XOP230616C002000002023-03-08 4:36PM EDT200.000.070.000.000.00-51025.00%
XOP230616C002050002023-03-15 2:59PM EDT205.000.030.000.000.00-9025.00%
XOP230616C002100002023-03-08 4:37PM EDT210.000.040.000.000.00-50025.00%
XOP230616C002150002023-02-13 3:24PM EDT215.000.160.000.150.00-12024452.15%
XOP230616C002200002023-02-13 3:16PM EDT220.000.110.000.140.00-807253.42%
XOP230616C002250002023-02-28 1:12PM EDT225.000.160.000.000.00-11025.00%
XOP230616C002300002023-01-26 3:15PM EDT230.000.040.000.170.00-4835453.32%
XOP230616C002350002023-03-03 2:49PM EDT235.000.150.000.000.00-1025.00%
XOP230616C002400002023-01-23 2:28PM EDT240.000.050.000.170.00-4847956.35%
XOP230616C002450002023-03-20 10:19AM EDT245.000.030.000.000.00-1025.00%
XOP230616C002500002023-03-09 4:10PM EDT250.000.060.000.000.00-150025.00%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP230616P000550002023-03-17 11:12AM EDT55.000.200.000.000.00-12025.00%
XOP230616P000600002023-03-20 9:32AM EDT60.000.380.000.000.00-1025.00%
XOP230616P000650002023-03-20 12:05PM EDT65.000.310.000.000.00-95025.00%
XOP230616P000700002023-03-22 10:00AM EDT70.000.310.000.000.00-1025.00%
XOP230616P000750002023-03-21 10:15AM EDT75.000.510.000.000.00-1025.00%
XOP230616P000800002023-03-21 11:35AM EDT80.000.690.000.000.00-4012.50%
XOP230616P000850002023-03-22 2:12PM EDT85.000.850.000.000.00-1012.50%
XOP230616P000900002023-03-21 2:25PM EDT90.001.250.000.000.00-9012.50%
XOP230616P000950002023-03-22 2:00PM EDT95.001.700.000.000.00-4012.50%
XOP230616P001000002023-03-22 3:57PM EDT100.002.850.000.000.00-1006.25%
XOP230616P001050002023-03-22 2:51PM EDT105.003.100.000.000.00-58106.25%
XOP230616P001100002023-03-22 3:49PM EDT110.005.000.000.000.00-30203.13%
XOP230616P001110002023-03-17 12:33PM EDT111.007.550.000.000.00-1103.13%
XOP230616P001120002023-03-17 12:14PM EDT112.008.050.000.000.00-103.13%
XOP230616P001130002023-03-21 3:40PM EDT113.005.150.000.000.00-7503.13%
XOP230616P001140002023-03-21 9:32AM EDT114.006.060.000.000.00-103.13%
XOP230616P001150002023-03-22 3:12PM EDT115.006.600.000.000.00-203.13%
XOP230616P001200002023-03-22 3:50PM EDT120.008.650.000.000.00-3400.20%
XOP230616P001250002023-03-22 12:13PM EDT125.0010.350.000.000.00-12200.00%
XOP230616P001280002023-03-22 3:17PM EDT128.0012.160.000.000.00-100.00%
XOP230616P001290002023-03-22 11:22AM EDT129.0011.800.000.000.00-6100.00%
XOP230616P001300002023-03-22 2:48PM EDT130.0011.990.000.000.00-5200.00%
XOP230616P001310002023-03-22 12:08PM EDT131.0013.550.000.000.00-3200.00%
XOP230616P001320002023-03-17 2:53PM EDT132.0019.500.000.000.00-1400.00%
XOP230616P001330002023-03-17 1:09PM EDT133.0019.600.000.000.00-1500.00%
XOP230616P001340002023-03-20 11:19AM EDT134.0018.000.000.000.00-200.00%
XOP230616P001350002023-03-22 2:48PM EDT135.0015.030.000.000.00-2000.00%
XOP230616P001360002023-03-15 3:41PM EDT136.0022.790.000.000.00-300.00%
XOP230616P001370002023-03-20 11:33AM EDT137.0019.600.000.000.00-200.00%
XOP230616P001380002023-03-21 3:59PM EDT138.0017.750.000.000.00-5000.00%
XOP230616P001390002023-03-22 12:45PM EDT139.0018.880.000.000.00-100.00%
XOP230616P001400002023-03-15 2:38PM EDT140.0025.490.000.000.00-3600.00%
XOP230616P001410002023-03-13 1:03PM EDT141.0020.350.000.000.00-100.00%
XOP230616P001420002023-03-20 11:29AM EDT142.0023.400.000.000.00-200.00%
XOP230616P001430002023-02-24 10:44AM EDT143.0018.050.000.000.00-700.00%
XOP230616P001440002023-03-17 11:01AM EDT144.0028.900.000.000.00-100.00%
XOP230616P001450002023-03-13 10:04AM EDT145.0023.230.000.000.00-100.00%
XOP230616P001460002023-03-17 12:55PM EDT146.0030.450.000.000.00-100.00%
XOP230616P001470002023-03-03 2:31PM EDT147.0013.470.000.000.00-100.00%
XOP230616P001480002023-03-06 11:16AM EDT148.0015.550.000.000.00-800.00%
XOP230616P001490002023-03-13 3:25PM EDT149.0027.000.000.000.00-100.00%
XOP230616P001500002023-03-14 1:19PM EDT150.0025.400.000.000.00-100.00%
XOP230616P001510002023-03-06 3:35PM EDT151.0017.150.000.000.00-2300.00%
XOP230616P001520002023-03-06 11:48AM EDT152.0017.800.000.000.00-500.00%
XOP230616P001530002023-03-06 11:26AM EDT153.0018.650.000.000.00-400.00%
XOP230616P001540002023-03-06 11:03AM EDT154.0019.190.000.000.00-700.00%
XOP230616P001550002023-01-31 4:48PM EDT155.0019.8520.8021.100.00-51710.00%
XOP230616P001560002023-01-27 4:20PM EDT156.0018.4024.5024.900.00-31830.00%
XOP230616P001600002023-03-21 9:30AM EDT160.0036.900.000.000.00-2400.00%
XOP230616P001650002023-03-16 3:52PM EDT165.0045.890.000.000.00-200.00%
XOP230616P001700002023-03-22 3:07PM EDT170.0047.730.000.000.00-1,73100.00%
XOP230616P001750002022-12-09 4:30PM EDT175.0046.9044.4545.250.00-52910.00%
XOP230616P001800002023-02-17 11:52AM EDT180.0049.1562.8563.950.00-23875.55%
XOP230616P001850002023-03-03 11:14AM EDT185.0047.200.000.000.00-100.00%
XOP230616P001900002022-12-08 1:10PM EDT190.0056.7058.1059.200.00-643810.00%
XOP230616P001950002022-12-08 12:42PM EDT195.0061.5062.8564.200.00-163600.00%
XOP230616P002000002023-02-08 12:02PM EDT200.0064.0668.8570.000.00-200.00%
XOP230616P002050002022-12-05 2:25PM EDT205.0064.9575.6077.200.00-9400.00%
XOP230616P002100002022-12-02 2:32PM EDT210.0064.1573.2575.100.00-5700.00%
XOP230616P002150002022-12-02 10:52AM EDT215.0068.2078.1580.150.00-400.00%
XOP230616P002200002023-03-10 4:56PM EDT220.0092.930.000.000.00-200.00%
XOP230616P002250002022-11-22 11:38AM EDT225.0071.7591.9593.450.00-100.00%
XOP230616P002300002023-02-17 11:52AM EDT230.0098.82112.80113.800.00-20101.77%
XOP230616P002400002022-08-30 1:06PM EDT240.0098.70115.30116.450.00-300.00%
XOP230616P002450002022-08-31 10:48AM EDT245.00101.65119.55120.800.00-100.00%
XOP230616P002500002022-08-31 11:17AM EDT250.00106.85123.30124.800.00-100.00%