Deutsche Märkte geschlossen

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

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
119,72+1,24 (+1,05%)
Börsenschluss: 04:00PM EDT
119,91 +0,19 (+0,16%)
Nachbörse: 07:43PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP230915C000700002023-01-20 10:31AM EDT70.0070.4061.1062.150.00-22122.93%
XOP230915C000710002023-03-20 1:27PM EDT71.0051.0550.0551.300.00-4760.64%
XOP230915C000780002023-01-20 10:37AM EDT78.0062.6553.8554.900.00-44109.80%
XOP230915C000880002023-02-22 4:17PM EDT88.0043.0035.7036.200.00--153.22%
XOP230915C000900002023-03-03 10:51AM EDT90.0050.0634.0034.850.00-1152.93%
XOP230915C000920002023-03-14 10:05AM EDT92.0038.6032.4533.000.00-3451.69%
XOP230915C000930002023-02-22 4:03PM EDT93.0038.4531.4532.450.00--251.38%
XOP230915C000940002023-02-23 1:08PM EDT94.0039.8530.6531.650.00--150.93%
XOP230915C000950002023-01-27 1:11PM EDT95.0052.1042.5543.150.00-1299.54%
XOP230915C000960002023-01-25 12:10PM EDT96.0047.8541.6042.350.00--1298.10%
XOP230915C000980002023-01-27 11:25AM EDT98.0050.7540.1540.550.00-1195.70%
XOP230915C000990002023-02-24 11:08AM EDT99.0036.6527.1527.800.00-2550.89%
XOP230915C001000002023-02-23 11:41AM EDT100.0036.4526.4527.100.00-1550.65%
XOP230915C001010002023-03-21 9:45AM EDT101.0022.3025.7526.35-6.60-22.84%1650.19%
XOP230915C001030002023-03-14 10:05AM EDT103.0029.8524.3024.950.00-1749.55%
XOP230915C001050002023-03-23 3:54PM EDT105.0022.4722.9523.600.00-1848.99%
XOP230915C001100002023-03-23 1:46PM EDT110.0019.7819.6520.350.00-115747.48%
XOP230915C001120002023-03-14 9:51AM EDT112.0022.8518.5519.050.00--1346.68%
XOP230915C001130002023-03-16 11:59AM EDT113.0016.9917.9018.450.00-101846.40%
XOP230915C001150002023-03-21 10:21AM EDT115.0019.1016.7517.200.00-33645.59%
XOP230915C001160002023-03-21 3:13PM EDT116.0019.2016.1516.800.00-13145.85%
XOP230915C001170002023-03-23 9:47AM EDT117.0017.6515.7016.150.00-51045.29%
XOP230915C001180002023-03-17 12:39PM EDT118.0014.1115.0515.600.00-1145.02%
XOP230915C001190002023-03-20 11:10AM EDT119.0015.2014.7015.050.00-23044.71%
XOP230915C001200002023-03-24 10:40AM EDT120.0012.8514.1014.50-2.92-18.52%39444.38%
XOP230915C001230002023-03-23 12:15PM EDT123.0013.2512.6013.050.00-1543.81%
XOP230915C001240002023-03-24 1:18PM EDT124.0012.0012.1012.60-13.90-53.67%11143.65%
XOP230915C001250002023-03-23 3:36PM EDT125.0011.1911.6512.050.00-12343.17%
XOP230915C001260002023-03-15 12:31PM EDT126.009.6511.2011.650.00-263743.11%
XOP230915C001270002023-03-15 12:43PM EDT127.008.9510.7511.150.00--1542.71%
XOP230915C001280002023-03-22 3:53PM EDT128.0010.8510.3010.800.00-83842.74%
XOP230915C001290002023-03-16 10:47AM EDT129.008.689.9010.400.00-11342.58%
XOP230915C001300002023-03-24 3:40PM EDT130.009.689.459.95-1.81-15.75%380842.25%
XOP230915C001310002023-03-16 12:23PM EDT131.007.759.159.50-0.85-9.88%117741.88%
XOP230915C001320002023-03-16 12:04PM EDT132.008.208.709.200.00-1641.94%
XOP230915C001330002023-03-24 2:34PM EDT133.008.508.358.75+1.60+23.19%181841.51%
XOP230915C001340002023-03-21 2:59PM EDT134.0010.058.008.400.00-152841.36%
XOP230915C001350002023-03-24 1:45PM EDT135.007.707.608.05-1.64-17.56%5116241.17%
XOP230915C001360002023-03-21 2:57PM EDT136.009.257.307.700.00-5340.96%
XOP230915C001370002023-03-15 12:44PM EDT137.005.806.957.450.00-1041.03%
XOP230915C001380002023-03-22 1:09PM EDT138.007.856.657.050.00-1519540.59%
XOP230915C001390002023-03-15 12:15PM EDT139.005.456.356.750.00-11240.44%
XOP230915C001400002023-03-24 9:41AM EDT140.005.406.056.55-1.75-24.48%110640.60%
XOP230915C001410002023-03-15 10:56AM EDT141.005.375.756.200.00-54140.23%
XOP230915C001420002023-03-24 10:21AM EDT142.004.755.505.90-2.20-31.65%17939.99%
XOP230915C001430002023-03-21 2:58PM EDT143.006.855.205.650.00-636839.89%
XOP230915C001440002023-03-15 10:58AM EDT144.004.615.005.400.00-33639.77%
XOP230915C001450002023-03-24 3:48PM EDT145.004.904.705.10+0.07+1.45%34839.43%
XOP230915C001460002023-03-17 11:04AM EDT146.004.104.504.900.00-143339.42%
XOP230915C001470002023-03-22 11:16AM EDT147.005.504.254.650.00-217839.20%
XOP230915C001480002023-03-21 10:49AM EDT148.005.014.054.450.00-33539.14%
XOP230915C001490002023-03-20 10:51AM EDT149.004.353.854.250.00-1369339.05%
XOP230915C001500002023-03-24 1:56PM EDT150.003.753.654.10-0.30-7.41%5327539.12%
XOP230915C001510002023-03-13 11:48AM EDT151.005.403.453.750.00-128838.39%
XOP230915C001520002023-03-10 11:55AM EDT152.006.203.303.700.00-58938.81%
XOP230915C001530002023-03-10 10:38AM EDT153.006.053.153.450.00-911438.40%
XOP230915C001540002023-03-15 3:02PM EDT154.002.882.983.350.00-15038.58%
XOP230915C001550002023-03-08 1:29PM EDT155.006.052.833.200.00-111138.53%
XOP230915C001560002023-03-10 11:51AM EDT156.004.902.672.950.00-115438.01%
XOP230915C001570002023-03-09 3:04PM EDT157.005.252.532.900.00-2437738.36%
XOP230915C001580002023-03-10 2:56PM EDT158.004.402.402.670.00-8415537.85%
XOP230915C001590002023-03-21 10:02AM EDT159.002.992.292.550.00-513437.83%
XOP230915C001600002023-03-22 2:28PM EDT160.002.922.152.420.00-2038137.73%
XOP230915C001610002023-03-21 9:58AM EDT161.002.652.032.290.00-512337.61%
XOP230915C001620002023-03-10 11:51AM EDT162.003.651.902.180.00-13137.56%
XOP230915C001630002023-03-10 11:28AM EDT163.003.651.822.070.00-296737.49%
XOP230915C001640002023-03-13 3:44PM EDT164.002.361.721.970.00-388337.44%
XOP230915C001650002023-03-21 2:58PM EDT165.002.291.631.870.00-33337.37%
XOP230915C001660002023-03-10 11:14AM EDT166.003.351.541.770.00-189237.28%
XOP230915C001670002023-02-22 11:03AM EDT167.003.151.511.730.00--1037.51%
XOP230915C001680002023-02-22 11:01AM EDT168.003.051.401.610.00--137.26%
XOP230915C001690002023-03-06 10:38AM EDT169.004.651.291.530.00-2737.21%
XOP230915C001700002023-03-23 9:45AM EDT170.001.521.221.440.00-17737.09%
XOP230915C001710002023-01-25 11:09AM EDT171.005.453.403.600.00--2348.84%
XOP230915C001720002023-03-09 2:33PM EDT172.002.501.091.310.00-51837.07%
XOP230915C001730002023-03-09 2:33PM EDT173.002.371.031.260.00-5837.15%
XOP230915C001750002023-03-20 11:25AM EDT175.001.200.911.140.00-4937.10%
XOP230915C001770002023-03-23 10:33AM EDT177.000.960.821.030.00-128937.05%
XOP230915C001780002023-03-14 11:42AM EDT178.001.360.770.980.00-21937.04%
XOP230915C001790002023-03-14 12:11PM EDT179.001.290.720.870.00-4636.48%
XOP230915C001800002023-03-20 3:22PM EDT180.000.870.690.870.00-113736.85%
XOP230915C001810002023-03-14 12:10PM EDT181.001.130.640.780.00-44736.40%
XOP230915C001820002023-03-14 12:09PM EDT182.001.110.600.770.00-4736.67%
XOP230915C001830002023-03-14 12:08PM EDT183.001.020.570.710.00-46236.44%
XOP230915C001840002023-03-17 1:24PM EDT184.000.600.540.660.00-605936.28%
XOP230915C001850002023-03-24 2:50PM EDT185.000.600.470.69-0.11-15.49%13036.94%
XOP230915C001860002023-03-17 12:18PM EDT186.000.560.440.670.00-101037.09%
XOP230915C001870002023-03-21 12:23PM EDT187.000.620.420.610.00-903936.77%
XOP230915C001880002023-03-21 12:26PM EDT188.000.590.390.580.00-201136.77%
XOP230915C001890002023-03-14 12:47PM EDT189.000.690.370.560.00-503036.87%
XOP230915C001900002023-03-16 12:45PM EDT190.000.430.340.540.00-405536.94%
XOP230915C001910002023-03-22 10:01AM EDT191.000.550.320.520.00-16937.01%
XOP230915C001920002023-03-20 11:06AM EDT192.000.480.300.500.00-28837.09%
XOP230915C001930002023-03-14 12:31PM EDT193.000.540.280.490.00-957437.28%
XOP230915C001940002023-03-16 10:46AM EDT194.000.310.260.470.00-24937.31%
XOP230915C001950002023-03-20 11:06AM EDT195.000.420.240.450.00-23437.35%
XOP230915C001960002023-03-14 12:22PM EDT196.000.480.230.430.00-121537.38%
XOP230915C001970002023-03-17 12:11PM EDT197.000.330.210.420.00-102337.53%
XOP230915C001980002023-03-16 3:09PM EDT198.000.340.200.410.00-21837.70%
XOP230915C001990002023-03-16 3:11PM EDT199.000.330.190.390.00-102837.67%
XOP230915C002000002023-03-21 2:49PM EDT200.000.350.170.380.00-33237.79%
XOP230915C002050002023-03-20 11:05AM EDT205.000.250.130.320.00-2438.21%
XOP230915C002100002023-03-22 3:38PM EDT210.000.180.090.280.00-225638.82%
XOP230915C002150002023-03-22 2:50PM EDT215.000.140.070.240.00-110239.21%
Putsfür15. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP230915P000580002023-03-24 9:45AM EDT58.000.770.530.75+0.12+18.46%24261.60%
XOP230915P000590002023-03-23 1:58PM EDT59.000.590.570.780.00-33060.94%
XOP230915P000650002023-03-15 1:51PM EDT65.001.340.861.080.00-1148557.93%
XOP230915P000660002023-03-15 2:28PM EDT66.001.360.911.140.00-352157.40%
XOP230915P000670002023-03-20 11:57AM EDT67.001.080.981.200.00-22456.98%
XOP230915P000680002023-03-20 10:56AM EDT68.001.181.041.210.00-55956.18%
XOP230915P000690002023-03-20 12:00PM EDT69.001.171.141.300.00-203356.03%
XOP230915P000700002023-03-20 12:00PM EDT70.001.241.221.340.00-10310255.47%
XOP230915P000710002023-03-20 12:01PM EDT71.001.311.301.410.00-28528055.03%
XOP230915P000720002023-03-20 12:01PM EDT72.001.391.381.500.00-18518054.66%
XOP230915P000730002023-03-24 9:45AM EDT73.001.771.461.60+0.54+43.90%122154.32%
XOP230915P000740002023-03-21 11:43AM EDT74.001.251.501.670.00-1944253.61%
XOP230915P000750002023-03-20 2:42PM EDT75.001.771.601.770.00-8825253.30%
XOP230915P000760002023-03-20 3:45PM EDT76.001.801.741.900.00-12410853.22%
XOP230915P000780002023-03-20 11:50AM EDT78.001.951.852.080.00-13951.95%
XOP230915P000800002023-03-21 9:53AM EDT80.001.852.122.300.00-1218651.36%
XOP230915P000810002023-03-21 1:11PM EDT81.001.912.232.440.00-45351.03%
XOP230915P000820002023-03-23 3:00PM EDT82.002.632.352.610.00-31350.78%
XOP230915P000830002023-03-21 9:50AM EDT83.002.132.492.690.00-14350.28%
XOP230915P000850002023-03-23 1:14PM EDT85.002.762.812.980.00-222850.23%
XOP230915P000860002023-03-07 12:50PM EDT86.001.342.943.150.00-51749.99%
XOP230915P000870002023-03-17 2:07PM EDT87.004.103.103.300.00-285349.59%
XOP230915P000890002023-03-21 12:37PM EDT89.002.923.403.650.00-121,07348.98%
XOP230915P000900002023-03-22 9:39AM EDT90.003.103.603.850.00-51148.74%
XOP230915P000910002023-03-21 10:25AM EDT91.003.403.754.000.00-91248.23%
XOP230915P000920002023-03-22 3:51PM EDT92.003.704.004.200.00-567147.94%
XOP230915P000930002023-03-22 11:46AM EDT93.003.504.204.400.00-32647.61%
XOP230915P000940002023-03-15 12:03PM EDT94.005.554.354.650.00-131,35647.47%
XOP230915P000950002023-03-20 11:41AM EDT95.004.754.604.850.00-113847.08%
XOP230915P000960002023-03-21 12:00PM EDT96.004.304.755.100.00-13,11946.88%
XOP230915P000970002023-03-22 11:52AM EDT97.004.255.055.300.00-11846.42%
XOP230915P000980002023-03-22 12:12PM EDT98.004.655.305.600.00-31146.35%
XOP230915P000990002023-03-22 12:42PM EDT99.004.855.555.850.00-203346.05%
XOP230915P001000002023-03-24 1:45PM EDT100.005.955.756.05+0.15+2.59%50094945.50%
XOP230915P001010002023-03-15 10:45AM EDT101.006.956.106.350.00-55345.33%
XOP230915P001020002023-03-15 12:14PM EDT102.008.256.306.650.00-719145.12%
XOP230915P001030002023-03-15 12:14PM EDT103.008.606.606.950.00-63744.87%
XOP230915P001040002023-03-15 12:14PM EDT104.008.956.907.250.00-181544.59%
XOP230915P001050002023-03-17 12:33PM EDT105.008.587.207.550.00-14244.28%
XOP230915P001060002023-03-23 3:00PM EDT106.007.957.507.850.00-143243.93%
XOP230915P001070002023-03-16 11:06AM EDT107.009.257.858.200.00--2643.73%
XOP230915P001080002023-03-21 10:23AM EDT108.007.408.258.550.00-11743.49%
XOP230915P001090002023-03-16 11:09AM EDT109.009.808.608.850.00--1843.06%
XOP230915P001100002023-03-23 3:21PM EDT110.009.808.809.250.00-113842.93%
XOP230915P001110002023-03-23 3:00PM EDT111.0010.059.259.600.00-199242.59%
XOP230915P001120002023-03-23 2:51PM EDT112.0010.409.709.950.00-35142.22%
XOP230915P001130002023-03-15 10:54AM EDT113.0011.459.9510.350.00-121241.99%
XOP230915P001140002023-03-24 9:46AM EDT114.0012.2710.4510.75+0.22+1.83%16441.72%
XOP230915P001150002023-03-24 11:33AM EDT115.0012.1610.9011.15+2.41+24.72%102841.42%
XOP230915P001160002023-03-24 11:24AM EDT116.0012.6911.1511.60+0.59+4.88%137441.24%
XOP230915P001170002023-03-24 9:46AM EDT117.0013.6011.6512.10+0.73+5.67%18741.18%
XOP230915P001180002023-03-15 2:21PM EDT118.0015.0712.1512.450.00-13040.63%
XOP230915P001190002023-03-21 11:06AM EDT119.0011.4512.5012.900.00-51340.34%
XOP230915P001200002023-03-23 1:12PM EDT120.0013.1512.9513.400.00-1099540.19%
XOP230915P001210002023-03-24 10:17AM EDT121.0015.4613.5513.85+2.43+18.65%10021639.84%
XOP230915P001220002023-03-22 11:19AM EDT122.0012.0514.0514.350.00-12039.61%
XOP230915P001230002023-03-24 1:19PM EDT123.0015.0514.5514.90-0.80-5.05%38939.50%
XOP230915P001240002023-03-22 11:20AM EDT124.0012.9015.0015.350.00-2235739.04%
XOP230915P001250002023-03-22 11:19AM EDT125.0013.4015.4015.900.00-341,16838.86%
XOP230915P001260002023-03-23 9:32AM EDT126.0014.6516.0016.450.00-74838.65%
XOP230915P001270002023-03-22 11:17AM EDT127.0014.4016.5017.050.00-58338.55%
XOP230915P001280002023-03-24 1:05PM EDT128.0017.8017.1017.55-1.92-9.74%31738.11%
XOP230915P001290002023-03-24 10:50AM EDT129.0020.0517.5518.20+3.95+24.53%642038.09%
XOP230915P001300002023-03-24 1:07PM EDT130.0018.9518.2518.75-1.65-8.01%41,16737.74%
XOP230915P001310002023-03-24 2:18PM EDT131.0019.1018.9519.35-2.97-13.46%12637.49%
XOP230915P001320002023-02-28 1:02PM EDT132.0012.7519.4519.950.00--237.22%
XOP230915P001330002023-03-24 2:04PM EDT133.0020.4520.1020.60-2.82-12.12%912937.07%
XOP230915P001340002023-03-24 1:06PM EDT134.0021.3520.7521.25-2.55-10.67%33236.88%
XOP230915P001350002023-03-21 11:27AM EDT135.0019.5521.4021.900.00-614436.65%
XOP230915P001360002023-03-24 10:35AM EDT136.0024.0522.0522.50-0.40-1.64%43936.23%
XOP230915P001370002023-03-24 2:31PM EDT137.0023.1522.6523.25+2.45+11.84%108936.26%
XOP230915P001380002023-03-24 1:16PM EDT138.0024.0523.2523.95-2.85-10.59%101036.08%
XOP230915P001390002023-03-23 9:32AM EDT139.0022.4524.0024.600.00-59535.71%
XOP230915P001400002023-03-24 1:14PM EDT140.0025.5024.7025.35+2.50+10.87%1828535.64%
XOP230915P001410002023-03-21 1:15PM EDT141.0023.4025.4526.000.00-122635.19%
XOP230915P001420002023-03-14 12:41PM EDT142.0021.2526.2026.850.00-124935.40%
XOP230915P001430002023-03-16 2:54PM EDT143.0028.2526.9027.600.00-115135.22%
XOP230915P001440002023-03-14 2:14PM EDT144.0024.0527.7028.250.00-183334.64%
XOP230915P001450002023-03-15 11:15AM EDT145.0030.5528.4529.100.00-131634.77%
XOP230915P001460002023-03-10 1:53PM EDT146.0022.8029.0029.900.00-214834.68%
XOP230915P001470002023-03-10 2:46PM EDT147.0025.0529.9030.700.00-54234.55%
XOP230915P001480002023-03-10 2:47PM EDT148.0025.8030.8031.500.00-52334.39%
XOP230915P001490002023-03-10 2:46PM EDT149.0026.4531.5532.300.00-154934.20%
XOP230915P001500002023-03-16 12:39PM EDT150.0034.7232.3033.100.00-43833.96%
XOP230915P001510002023-03-09 12:48PM EDT151.0023.2533.1533.850.00-237433.47%
XOP230915P001520002023-03-09 3:02PM EDT152.0025.3533.9534.750.00-43733.59%
XOP230915P001530002023-03-08 3:43PM EDT153.0025.0034.7535.600.00-182733.47%
XOP230915P001540002023-03-06 2:14PM EDT154.0022.6035.6036.450.00-91733.31%
XOP230915P001550002023-03-09 1:13PM EDT155.0026.1536.4037.300.00-85833.12%
XOP230915P001560002023-03-06 3:56PM EDT156.0023.5537.3038.150.00-36432.89%
XOP230915P001570002023-03-09 10:52AM EDT157.0025.8538.0539.050.00--1632.87%
XOP230915P001580002023-03-08 11:27AM EDT158.0026.3539.0039.900.00-33232.57%
XOP230915P001600002023-02-13 12:38PM EDT160.0027.5044.2545.100.00--148.04%
XOP230915P001620002023-02-02 4:40PM EDT162.0031.5626.1526.450.00-100.00%
XOP230915P001630002023-01-27 10:40AM EDT163.0024.8532.2532.550.00-550.00%
XOP230915P001650002023-01-30 10:45AM EDT165.0028.5532.0532.750.00--20.00%
XOP230915P001670002023-01-25 11:04AM EDT167.0031.9535.2035.900.00--10.00%
XOP230915P001700002023-03-07 1:13PM EDT170.0035.3049.8550.950.00-1231.23%
XOP230915P001720002023-01-24 12:46PM EDT172.0033.6040.8541.550.00--60.00%
XOP230915P001730002023-01-24 11:57AM EDT173.0033.7541.7542.500.00--10.00%
XOP230915P001760002023-02-17 3:06PM EDT176.0047.0558.9559.800.00-1150.93%
XOP230915P001770002023-01-25 2:36PM EDT177.0038.1043.7544.400.00--10.00%
XOP230915P001780002023-01-26 12:40PM EDT178.0037.7544.7545.300.00--110.00%
XOP230915P001800002023-01-24 11:54AM EDT180.0039.4048.2048.900.00--30.00%
XOP230915P001880002023-01-25 1:35PM EDT188.0048.1554.1554.950.00--20.00%
XOP230915P001990002023-03-16 12:50PM EDT199.0080.6578.8079.800.00--039.67%
XOP230915P002150002023-03-16 12:50PM EDT215.0096.6594.8095.800.00--044.34%