Deutsche Märkte schließen in 5 Stunden 56 Minuten

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

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
149,09-3,03 (-1,99%)
Börsenschluss: 04:00PM EST
149,00 -0,09 (-0,06%)
Vorbörslich: 04:39AM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP230616C000550002022-11-29 11:09AM EST55.0095.950.000.000.00-100.00%
XOP230616C000600002022-07-01 9:29AM EST60.0058.9577.1078.500.00-25250.00%
XOP230616C000700002022-10-07 1:08PM EST70.0076.5586.1087.250.00-524111.12%
XOP230616C000750002022-10-07 2:41PM EST75.0070.5081.3582.450.00-234132104.19%
XOP230616C000800002022-11-16 11:18AM EST80.0078.440.000.000.00-100.00%
XOP230616C000850002022-10-07 12:03PM EST85.0063.3072.3073.350.00-52193.66%
XOP230616C000900002022-12-01 12:04PM EST90.0062.760.000.000.00-200.00%
XOP230616C000950002022-11-28 11:35AM EST95.0058.660.000.000.00-1000.00%
XOP230616C001000002022-11-23 10:51AM EST100.0057.450.000.000.00-100.00%
XOP230616C001050002022-11-17 11:13AM EST105.0053.000.000.000.00-100.00%
XOP230616C001100002022-11-23 9:45AM EST110.0050.850.000.000.00-100.00%
XOP230616C001110002022-11-23 9:42AM EST111.0050.250.000.000.00-100.00%
XOP230616C001120002022-10-31 11:42AM EST112.0045.0044.7545.400.00-102057.42%
XOP230616C001130002022-11-23 9:37AM EST113.0048.900.000.000.00-100.00%
XOP230616C001140002022-09-09 11:44AM EST114.0038.8539.3540.850.00-1547.61%
XOP230616C001150002022-11-22 2:18PM EST115.0048.060.000.000.00-200.00%
XOP230616C001200002022-11-14 3:08PM EST120.0046.390.000.000.00-100.00%
XOP230616C001250002022-11-23 2:57PM EST125.0039.550.000.000.00-500.00%
XOP230616C001280002022-11-23 9:56AM EST128.0037.400.000.000.00-100.00%
XOP230616C001290002022-11-29 10:11AM EST129.0034.200.000.000.00-1000.00%
XOP230616C001300002022-12-01 3:42PM EST130.0030.700.000.000.00-1800.00%
XOP230616C001310002022-12-01 3:42PM EST131.0030.050.000.000.00-700.00%
XOP230616C001320002022-11-29 10:11AM EST132.0032.100.000.000.00-400.00%
XOP230616C001330002022-11-28 3:49PM EST133.0029.400.000.000.00-1000.00%
XOP230616C001340002022-11-29 10:09AM EST134.0030.950.000.000.00-500.00%
XOP230616C001350002022-12-01 3:42PM EST135.0027.700.000.000.00-400.00%
XOP230616C001360002022-12-01 2:13PM EST136.0027.200.000.000.00-400.00%
XOP230616C001370002022-12-01 3:42PM EST137.0026.500.000.000.00-1900.00%
XOP230616C001380002022-12-01 1:03PM EST138.0027.000.000.000.00-800.00%
XOP230616C001390002022-12-01 1:34PM EST139.0025.950.000.000.00-1600.00%
XOP230616C001400002022-12-01 3:25PM EST140.0024.610.000.000.00-500.00%
XOP230616C001410002022-12-01 3:41PM EST141.0024.150.000.000.00-400.00%
XOP230616C001420002022-11-28 11:54AM EST142.0025.550.000.000.00-300.00%
XOP230616C001430002022-11-22 9:42AM EST143.0026.700.000.000.00-300.00%
XOP230616C001440002022-11-23 2:24PM EST144.0027.200.000.000.00-500.00%
XOP230616C001450002022-11-30 2:21PM EST145.0024.050.000.000.00-2100.00%
XOP230616C001460002022-11-21 9:37AM EST146.0022.610.000.000.00--00.00%
XOP230616C001470002022-11-28 11:58AM EST147.0022.750.000.000.00-500.00%
XOP230616C001490002022-11-29 10:30AM EST149.0022.620.000.000.00-100.00%
XOP230616C001500002022-11-28 2:59PM EST150.0020.750.000.000.00-100.20%
XOP230616C001510002022-11-29 11:11AM EST151.0020.790.000.000.00-200.39%
XOP230616C001530002022-11-18 3:52PM EST153.0022.050.000.000.00-100.78%
XOP230616C001540002022-11-29 10:30AM EST154.0020.140.000.000.00-100.78%
XOP230616C001550002022-11-23 10:01AM EST155.0021.300.000.000.00-501.56%
XOP230616C001560002022-11-15 2:40PM EST156.0024.500.000.000.00-101.56%
XOP230616C001600002022-11-23 10:54AM EST160.0018.420.000.000.00-501.56%
XOP230616C001650002022-11-29 11:36AM EST165.0014.250.000.000.00-103.13%
XOP230616C001700002022-11-23 3:50PM EST170.0014.680.000.000.00-403.13%
XOP230616C001750002022-11-29 1:52PM EST175.0011.030.000.000.00-106.25%
XOP230616C001800002022-12-01 12:07PM EST180.008.750.000.000.00-1406.25%
XOP230616C001850002022-11-21 9:48AM EST185.007.950.000.000.00-606.25%
XOP230616C001900002022-11-30 10:32AM EST190.007.100.000.000.00-2806.25%
XOP230616C001950002022-11-29 11:37AM EST195.006.150.000.000.00-206.25%
XOP230616C002000002022-11-30 11:26AM EST200.005.370.000.000.00-106.25%
XOP230616C002050002022-11-30 11:26AM EST205.004.600.000.000.00-206.25%
XOP230616C002100002022-11-22 12:16PM EST210.005.400.000.000.00-24012.50%
XOP230616C002150002022-11-23 9:56AM EST215.004.350.000.000.00-24012.50%
XOP230616C002200002022-12-01 10:28AM EST220.002.830.000.000.00-1012.50%
XOP230616C002250002022-11-23 9:48AM EST225.003.300.000.000.00-13012.50%
XOP230616C002300002022-12-01 3:41PM EST230.001.710.000.000.00-38012.50%
XOP230616C002350002022-12-01 1:59PM EST235.001.580.000.000.00-7012.50%
XOP230616C002400002022-11-29 1:40PM EST240.001.580.000.000.00-115012.50%
XOP230616C002450002022-12-01 1:59PM EST245.001.150.000.000.00-59012.50%
XOP230616C002500002022-12-01 2:56PM EST250.000.910.000.000.00-208012.50%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP230616P000550002022-11-03 11:04AM EST55.000.610.000.000.00-5025.00%
XOP230616P000600002022-11-17 9:30AM EST60.000.690.000.000.00-1025.00%
XOP230616P000650002022-11-18 9:34AM EST65.000.860.000.000.00-155025.00%
XOP230616P000700002022-11-04 10:23AM EST70.001.120.000.000.00-13025.00%
XOP230616P000750002022-11-23 1:44PM EST75.001.300.000.000.00-1025.00%
XOP230616P000800002022-11-15 10:07AM EST80.001.450.000.000.00-1012.50%
XOP230616P000850002022-11-16 12:09PM EST85.001.830.000.000.00-5012.50%
XOP230616P000900002022-11-30 11:26AM EST90.002.620.000.000.00-2012.50%
XOP230616P000950002022-11-30 3:32PM EST95.002.970.000.000.00-17012.50%
XOP230616P001000002022-11-29 11:53AM EST100.003.950.000.000.00-2012.50%
XOP230616P001050002022-12-01 11:18AM EST105.004.250.000.000.00-6012.50%
XOP230616P001100002022-11-29 2:19PM EST110.005.520.000.000.00-206.25%
XOP230616P001110002022-11-29 11:35AM EST111.005.850.000.000.00-106.25%
XOP230616P001120002022-11-29 2:19PM EST112.005.870.000.000.00-306.25%
XOP230616P001130002022-12-01 1:32PM EST113.005.850.000.000.00-4406.25%
XOP230616P001140002022-11-29 11:35AM EST114.006.500.000.000.00-106.25%
XOP230616P001150002022-12-01 3:40PM EST115.006.250.000.000.00-30306.25%
XOP230616P001200002022-12-01 1:29PM EST120.007.400.000.000.00-4306.25%
XOP230616P001250002022-12-01 1:32PM EST125.008.800.000.000.00-6206.25%
XOP230616P001280002022-11-29 9:54AM EST128.0010.000.000.000.00-106.25%
XOP230616P001300002022-12-01 10:18AM EST130.009.750.000.000.00-1003.13%
XOP230616P001310002022-11-15 9:33AM EST131.009.800.000.000.00-103.13%
XOP230616P001320002022-11-29 10:07AM EST132.0011.100.000.000.00-503.13%
XOP230616P001330002022-11-30 11:42AM EST133.0011.700.000.000.00-103.13%
XOP230616P001340002022-12-01 9:57AM EST134.0010.950.000.000.00-103.13%
XOP230616P001350002022-11-29 11:35AM EST135.0012.750.000.000.00-1203.13%
XOP230616P001360002022-12-01 1:13PM EST136.0012.350.000.000.00-3403.13%
XOP230616P001370002022-11-29 10:02AM EST137.0013.100.000.000.00-1103.13%
XOP230616P001380002022-11-28 10:34AM EST138.0013.450.000.000.00-403.13%
XOP230616P001390002022-12-01 1:13PM EST139.0013.500.000.000.00-1701.56%
XOP230616P001400002022-12-01 1:42PM EST140.0014.250.000.000.00-2201.56%
XOP230616P001410002022-11-29 10:05AM EST141.0014.550.000.000.00-601.56%
XOP230616P001420002022-11-30 10:44AM EST142.0015.300.000.000.00-301.56%
XOP230616P001430002022-11-21 12:58PM EST143.0016.000.000.000.00-2501.56%
XOP230616P001440002022-12-01 3:41PM EST144.0015.750.000.000.00-401.56%
XOP230616P001450002022-11-29 11:35AM EST145.0016.850.000.000.00-900.78%
XOP230616P001460002022-11-29 11:35AM EST146.0017.300.000.000.00-300.78%
XOP230616P001470002022-11-29 11:35AM EST147.0017.700.000.000.00-2900.39%
XOP230616P001480002022-12-01 12:12PM EST148.0017.650.000.000.00-100.39%
XOP230616P001490002022-11-21 2:27PM EST149.0018.900.000.000.00-900.05%
XOP230616P001500002022-12-01 12:12PM EST150.0018.600.000.000.00-100.00%
XOP230616P001510002022-11-30 3:21PM EST151.0018.500.000.000.00-400.00%
XOP230616P001520002022-12-01 1:23PM EST152.0019.300.000.000.00-1400.00%
XOP230616P001530002022-11-17 11:08AM EST153.0019.850.000.000.00-100.00%
XOP230616P001540002022-11-17 11:01AM EST154.0020.150.000.000.00-1800.00%
XOP230616P001550002022-11-30 3:21PM EST155.0020.500.000.000.00-1600.00%
XOP230616P001560002022-11-30 3:59PM EST156.0021.0021.6021.900.00-3621940.96%
XOP230616P001600002022-11-30 2:22PM EST160.0023.050.000.000.00-1600.00%
XOP230616P001650002022-11-30 2:15PM EST165.0026.300.000.000.00-1100.00%
XOP230616P001700002022-11-30 3:59PM EST170.0029.200.000.000.00-2400.00%
XOP230616P001750002022-12-01 12:40PM EST175.0033.250.000.000.00-300.00%
XOP230616P001800002022-12-01 1:06PM EST180.0036.550.000.000.00-400.00%
XOP230616P001850002022-11-30 2:21PM EST185.0039.500.000.000.00-100.00%
XOP230616P001900002022-11-21 11:18AM EST190.0048.500.000.000.00-3200.00%
XOP230616P001950002022-12-01 10:56AM EST195.0047.150.000.000.00-1300.00%
XOP230616P002000002022-12-01 10:59AM EST200.0051.200.000.000.00-1300.00%
XOP230616P002050002022-12-01 12:03PM EST205.0057.150.000.000.00-1100.00%
XOP230616P002100002022-12-01 10:52AM EST210.0059.850.000.000.00-1500.00%
XOP230616P002150002022-12-01 10:13AM EST215.0063.850.000.000.00-900.00%
XOP230616P002200002022-11-23 1:46PM EST220.0067.800.000.000.00-1700.00%
XOP230616P002250002022-11-22 10:38AM EST225.0071.750.000.000.00-100.00%
XOP230616P002300002022-11-15 2:21PM EST230.0071.200.000.000.00-2000.00%
XOP230616P002400002022-08-30 12:06PM EST240.0098.70115.30116.450.00-30109.65%
XOP230616P002450002022-08-31 9:48AM EST245.00101.65119.55120.800.00-10109.85%
XOP230616P002500002022-08-31 10:17AM EST250.00106.85123.30124.800.00-10108.98%