Deutsche Märkte schließen in 3 Stunden 42 Minuten
DAX
15.121,05 -126,16 (-0,83%) Euro Stoxx 50
4.102,01 -35,62 (-0,86%) Dow Jones 30
33.156,50 -276,85 (-0,83%) Gold
1.835,10 -12,10 (-0,66%) EUR/USD
1,0468 -0,0013 (-0,13%) Bitcoin EUR
26.208,02 -838,98 (-3,10%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:18AM EDT. Markt geöffnet.
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP231215C00075000 | 2023-03-10 2:47PM EDT | 75.00 | 54.65 | 57.30 | 57.80 | 0.00 | - | - | 2 | 0.00% |
| XOP231215C00080000 | 2023-05-01 11:01AM EDT | 80.00 | 48.75 | 40.10 | 40.60 | 0.00 | - | - | 7 | 0.00% |
| XOP231215C00085000 | 2023-09-18 1:15PM EDT | 85.00 | 65.50 | 57.10 | 58.40 | 0.00 | - | 2 | 12 | 77.17% |
| XOP231215C00090000 | 2023-09-13 9:46AM EDT | 90.00 | 62.98 | 52.50 | 53.25 | 0.00 | - | 1 | 23 | 71.68% |
| XOP231215C00095000 | 2023-06-08 9:54AM EDT | 95.00 | 36.15 | 36.35 | 37.00 | 0.00 | - | 3 | 7 | 0.00% |
| XOP231215C00100000 | 2023-09-18 9:42AM EDT | 100.00 | 51.92 | 42.85 | 43.55 | 0.00 | - | 1 | 33 | 61.50% |
| XOP231215C00105000 | 2023-09-29 1:52PM EDT | 105.00 | 44.05 | 38.50 | 38.85 | 0.00 | - | 2 | 12 | 59.08% |
| XOP231215C00110000 | 2023-09-29 2:54PM EDT | 110.00 | 39.50 | 33.70 | 34.40 | 0.00 | - | 1 | 41 | 55.12% |
| XOP231215C00115000 | 2023-09-14 10:22AM EDT | 115.00 | 40.00 | 29.10 | 29.55 | 0.00 | - | 1 | 45 | 50.06% |
| XOP231215C00117000 | 2023-08-14 10:16AM EDT | 117.00 | 33.35 | 36.90 | 37.30 | 0.00 | - | 10 | 16 | 99.04% |
| XOP231215C00118000 | 2023-07-11 3:57PM EDT | 118.00 | 21.62 | 32.10 | 32.75 | 0.00 | - | 1 | 11 | 79.04% |
| XOP231215C00119000 | 2023-07-11 3:54PM EDT | 119.00 | 20.85 | 31.45 | 31.95 | 0.00 | - | 5 | 11 | 78.55% |
| XOP231215C00120000 | 2023-09-19 10:20AM EDT | 120.00 | 31.50 | 24.50 | 24.90 | 0.00 | - | 1 | 96 | 46.53% |
| XOP231215C00121000 | 2023-09-22 12:52PM EDT | 121.00 | 25.64 | 23.35 | 24.25 | 0.00 | - | 1 | 74 | 47.08% |
| XOP231215C00122000 | 2023-09-15 12:14PM EDT | 122.00 | 30.41 | 22.95 | 23.50 | 0.00 | - | 1 | 18 | 46.97% |
| XOP231215C00123000 | 2023-09-19 12:28PM EDT | 123.00 | 27.63 | 22.10 | 22.50 | 0.00 | - | 44 | 108 | 45.47% |
| XOP231215C00124000 | 2023-08-23 9:30AM EDT | 124.00 | 25.41 | 28.00 | 28.55 | 0.00 | - | 96 | 181 | 76.62% |
| XOP231215C00125000 | 2023-09-29 1:49PM EDT | 125.00 | 25.51 | 20.30 | 20.65 | 0.00 | - | 7 | 222 | 43.24% |
| XOP231215C00126000 | 2023-09-29 2:18PM EDT | 126.00 | 24.75 | 19.35 | 19.90 | 0.00 | - | 3 | 70 | 42.99% |
| XOP231215C00127000 | 2023-09-29 9:41AM EDT | 127.00 | 25.85 | 18.25 | 19.15 | 0.00 | - | 2 | 647 | 42.68% |
| XOP231215C00128000 | 2023-09-12 1:52PM EDT | 128.00 | 28.33 | 17.50 | 18.40 | 0.00 | - | 1 | 824 | 42.31% |
| XOP231215C00129000 | 2023-09-29 11:23AM EDT | 129.00 | 23.40 | 17.25 | 17.75 | 0.00 | - | 10 | 360 | 42.36% |
| XOP231215C00130000 | 2023-09-19 2:32PM EDT | 130.00 | 21.14 | 16.10 | 16.90 | 0.00 | - | 11 | 588 | 41.42% |
| XOP231215C00131000 | 2023-09-18 10:17AM EDT | 131.00 | 22.70 | 15.10 | 16.25 | 0.00 | - | 1 | 274 | 41.35% |
| XOP231215C00132000 | 2023-09-12 10:47AM EDT | 132.00 | 23.88 | 14.85 | 15.50 | 0.00 | - | 3 | 267 | 40.77% |
| XOP231215C00133000 | 2023-09-29 9:41AM EDT | 133.00 | 20.75 | 13.70 | 14.75 | 0.00 | - | 1 | 32 | 40.15% |
| XOP231215C00134000 | 2023-10-02 2:49PM EDT | 134.00 | 13.95 | 13.35 | 14.05 | 0.00 | - | 1 | 1,105 | 39.69% |
| XOP231215C00135000 | 2023-10-02 3:44PM EDT | 135.00 | 13.45 | 13.10 | 13.25 | 0.00 | - | 1 | 3,686 | 38.76% |
| XOP231215C00136000 | 2023-09-15 10:26AM EDT | 136.00 | 19.31 | 12.35 | 12.50 | 0.00 | - | 1 | 51 | 38.00% |
| XOP231215C00137000 | 2023-10-02 2:49PM EDT | 137.00 | 11.95 | 11.60 | 11.75 | 0.00 | - | 1 | 177 | 37.18% |
| XOP231215C00138000 | 2023-09-21 1:05PM EDT | 138.00 | 13.10 | 11.10 | 11.30 | 0.00 | - | 15 | 538 | 37.53% |
| XOP231215C00139000 | 2023-09-29 3:44PM EDT | 139.00 | 14.46 | 10.35 | 10.50 | 0.00 | - | 2 | 80 | 36.40% |
| XOP231215C00140000 | 2023-10-03 9:58AM EDT | 140.00 | 10.08 | 9.80 | 10.00 | -0.02 | -0.20% | 1 | 337 | 36.41% |
| XOP231215C00141000 | 2023-09-07 3:55PM EDT | 141.00 | 15.95 | 9.30 | 9.45 | 0.00 | - | 2 | 103 | 36.16% |
| XOP231215C00142000 | 2023-10-03 9:48AM EDT | 142.00 | 9.09 | 8.80 | 8.95 | +0.09 | +1.00% | 2 | 71 | 36.04% |
| XOP231215C00143000 | 2023-10-02 2:49PM EDT | 143.00 | 8.45 | 8.20 | 8.35 | 0.00 | - | 5 | 31 | 35.45% |
| XOP231215C00144000 | 2023-10-02 2:49PM EDT | 144.00 | 7.95 | 7.70 | 7.85 | 0.00 | - | 379 | 466 | 35.19% |
| XOP231215C00145000 | 2023-10-03 9:58AM EDT | 145.00 | 7.37 | 7.25 | 7.40 | -0.03 | -0.41% | 15 | 4,632 | 35.06% |
| XOP231215C00150000 | 2023-10-03 9:55AM EDT | 150.00 | 5.22 | 5.15 | 5.25 | -0.16 | -2.97% | 2 | 12,654 | 33.78% |
| XOP231215C00155000 | 2023-10-02 3:47PM EDT | 155.00 | 3.59 | 3.50 | 3.60 | -0.11 | -2.97% | 2 | 4,886 | 32.79% |
| XOP231215C00160000 | 2023-10-02 2:48PM EDT | 160.00 | 2.51 | 2.37 | 2.45 | +0.08 | +3.29% | 1 | 27,316 | 32.36% |
| XOP231215C00165000 | 2023-10-02 3:23PM EDT | 165.00 | 1.65 | 1.55 | 1.62 | 0.00 | - | 412 | 3,187 | 32.00% |
| XOP231215C00170000 | 2023-10-02 3:23PM EDT | 170.00 | 1.10 | 0.98 | 1.04 | 0.00 | - | 25 | 16,278 | 31.67% |
| XOP231215C00175000 | 2023-10-02 3:17PM EDT | 175.00 | 0.74 | 0.67 | 0.72 | 0.00 | - | 1,246 | 2,029 | 32.13% |
| XOP231215C00180000 | 2023-10-03 9:44AM EDT | 180.00 | 0.46 | 0.44 | 0.49 | -0.03 | -6.12% | 2 | 238 | 32.50% |
| XOP231215C00185000 | 2023-09-29 9:59AM EDT | 185.00 | 0.54 | 0.29 | 0.33 | 0.00 | - | 2 | 210 | 32.79% |
| XOP231215C00190000 | 2023-09-28 9:37AM EDT | 190.00 | 0.51 | 0.18 | 0.24 | 0.00 | - | 2 | 95 | 33.55% |
| XOP231215C00195000 | 2023-10-02 10:27AM EDT | 195.00 | 0.15 | 0.13 | 0.16 | 0.00 | - | 1 | 54 | 33.79% |
| XOP231215C00200000 | 2023-09-20 10:00AM EDT | 200.00 | 0.14 | 0.09 | 0.12 | 0.00 | - | 10 | 75 | 34.57% |
| XOP231215C00205000 | 2023-09-18 9:30AM EDT | 205.00 | 0.15 | 0.07 | 0.08 | 0.00 | - | 5 | 36 | 34.77% |
| XOP231215C00210000 | 2023-09-13 10:10AM EDT | 210.00 | 0.12 | 0.05 | 0.07 | 0.00 | - | 6 | 76 | 36.13% |
| XOP231215C00215000 | 2023-09-13 3:09PM EDT | 215.00 | 0.10 | 0.02 | 0.05 | 0.00 | - | 21 | 310 | 36.52% |
| XOP231215C00220000 | 2023-09-27 12:26PM EDT | 220.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 7 | 203 | 37.31% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP231215P00060000 | 2023-09-29 1:17PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 277 | 64.06% |
| XOP231215P00065000 | 2023-09-29 1:18PM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 18 | 57.81% |
| XOP231215P00070000 | 2023-09-05 2:25PM EDT | 70.00 | 0.08 | 0.02 | 0.03 | 0.00 | - | 9 | 220 | 57.42% |
| XOP231215P00075000 | 2023-07-27 12:25PM EDT | 75.00 | 0.28 | 0.10 | 0.26 | 0.00 | - | 40 | 263 | 66.21% |
| XOP231215P00080000 | 2023-09-28 3:25PM EDT | 80.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 11 | 1,507 | 51.37% |
| XOP231215P00085000 | 2023-09-27 10:40AM EDT | 85.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 1 | 1,004 | 50.00% |
| XOP231215P00090000 | 2023-09-25 1:27PM EDT | 90.00 | 0.14 | 0.11 | 0.16 | 0.00 | - | 26 | 371 | 48.05% |
| XOP231215P00095000 | 2023-09-22 12:00PM EDT | 95.00 | 0.23 | 0.18 | 0.22 | 0.00 | - | 6 | 2,041 | 45.12% |
| XOP231215P00100000 | 2023-10-02 12:50PM EDT | 100.00 | 0.26 | 0.27 | 0.32 | 0.00 | - | 1 | 4,698 | 42.73% |
| XOP231215P00105000 | 2023-09-29 1:19PM EDT | 105.00 | 0.27 | 0.42 | 0.46 | 0.00 | - | 2 | 3,274 | 40.33% |
| XOP231215P00110000 | 2023-10-03 9:48AM EDT | 110.00 | 0.65 | 0.61 | 0.66 | +0.06 | +10.17% | 4 | 2,725 | 37.99% |
| XOP231215P00115000 | 2023-10-02 3:23PM EDT | 115.00 | 0.97 | 0.95 | 1.00 | 0.00 | - | 2,552 | 8,611 | 36.23% |
| XOP231215P00117000 | 2023-09-29 9:59AM EDT | 117.00 | 0.57 | 1.13 | 1.18 | 0.00 | - | 2 | 166 | 35.58% |
| XOP231215P00118000 | 2023-10-02 12:37PM EDT | 118.00 | 1.14 | 1.24 | 1.29 | 0.00 | - | 1 | 104 | 35.34% |
| XOP231215P00119000 | 2023-09-29 3:52PM EDT | 119.00 | 0.82 | 1.33 | 1.38 | 0.00 | - | 5 | 435 | 34.88% |
| XOP231215P00120000 | 2023-09-29 3:52PM EDT | 120.00 | 0.89 | 1.45 | 1.51 | 0.00 | - | 7 | 3,869 | 34.66% |
| XOP231215P00121000 | 2023-09-29 3:51PM EDT | 121.00 | 0.97 | 1.58 | 1.61 | 0.00 | - | 56 | 177 | 34.16% |
| XOP231215P00122000 | 2023-10-02 10:02AM EDT | 122.00 | 1.30 | 1.70 | 1.76 | 0.00 | - | 4 | 524 | 33.96% |
| XOP231215P00123000 | 2023-09-29 3:13PM EDT | 123.00 | 1.14 | 1.85 | 1.92 | 0.00 | - | 4 | 267 | 33.75% |
| XOP231215P00124000 | 2023-10-02 12:21PM EDT | 124.00 | 1.89 | 2.01 | 2.08 | 0.00 | - | 5 | 374 | 33.47% |
| XOP231215P00125000 | 2023-09-29 3:26PM EDT | 125.00 | 1.35 | 2.17 | 2.22 | 0.00 | - | 184 | 4,789 | 33.01% |
| XOP231215P00126000 | 2023-09-29 2:55PM EDT | 126.00 | 1.51 | 2.34 | 2.42 | 0.00 | - | 40 | 112 | 32.83% |
| XOP231215P00127000 | 2023-09-29 3:13PM EDT | 127.00 | 1.58 | 2.56 | 2.63 | 0.00 | - | 10 | 536 | 32.63% |
| XOP231215P00128000 | 2023-10-02 12:14PM EDT | 128.00 | 2.54 | 2.73 | 2.79 | 0.00 | - | 10 | 178 | 32.09% |
| XOP231215P00129000 | 2023-10-02 1:37PM EDT | 129.00 | 2.80 | 2.94 | 3.05 | 0.00 | - | 32 | 124 | 32.02% |
| XOP231215P00130000 | 2023-10-03 9:58AM EDT | 130.00 | 3.15 | 3.20 | 3.30 | +0.18 | +6.06% | 204 | 14,816 | 31.81% |
| XOP231215P00131000 | 2023-09-29 2:31PM EDT | 131.00 | 2.30 | 3.40 | 3.50 | 0.00 | - | 21 | 163 | 31.29% |
| XOP231215P00132000 | 2023-10-02 12:12PM EDT | 132.00 | 3.41 | 3.70 | 3.85 | 0.00 | - | 15 | 236 | 31.40% |
| XOP231215P00133000 | 2023-09-29 3:13PM EDT | 133.00 | 2.55 | 4.00 | 4.10 | 0.00 | - | 8 | 211 | 30.97% |
| XOP231215P00134000 | 2023-10-02 1:25PM EDT | 134.00 | 4.00 | 4.25 | 4.35 | 0.00 | - | 15 | 335 | 30.48% |
| XOP231215P00135000 | 2023-10-03 9:42AM EDT | 135.00 | 4.64 | 4.55 | 4.70 | 0.00 | - | 200 | 7,036 | 30.35% |
| XOP231215P00136000 | 2023-10-02 3:59PM EDT | 136.00 | 4.80 | 4.90 | 5.05 | 0.00 | - | 19 | 133 | 30.13% |
| XOP231215P00137000 | 2023-09-29 3:58PM EDT | 137.00 | 3.55 | 5.25 | 5.40 | 0.00 | - | 2 | 412 | 29.85% |
| XOP231215P00138000 | 2023-09-28 9:50AM EDT | 138.00 | 3.55 | 5.65 | 5.75 | 0.00 | - | 2 | 626 | 29.47% |
| XOP231215P00139000 | 2023-10-02 2:49PM EDT | 139.00 | 6.05 | 5.95 | 6.05 | 0.00 | - | 23 | 118 | 28.83% |
| XOP231215P00140000 | 2023-10-02 3:33PM EDT | 140.00 | 6.45 | 6.35 | 6.50 | 0.00 | - | 49 | 15,620 | 28.71% |
| XOP231215P00141000 | 2023-10-02 2:48PM EDT | 141.00 | 6.94 | 6.90 | 7.00 | 0.00 | - | 63 | 217 | 28.70% |
| XOP231215P00142000 | 2023-10-03 9:48AM EDT | 142.00 | 7.22 | 7.25 | 7.35 | +0.48 | +7.12% | 2 | 148 | 28.02% |
| XOP231215P00143000 | 2023-10-02 3:33PM EDT | 143.00 | 7.75 | 7.70 | 7.85 | 0.00 | - | 42 | 154 | 27.83% |
| XOP231215P00144000 | 2023-10-02 3:04PM EDT | 144.00 | 8.49 | 8.30 | 8.40 | 0.00 | - | 17 | 316 | 27.76% |
| XOP231215P00145000 | 2023-10-02 3:36PM EDT | 145.00 | 8.80 | 8.70 | 8.80 | 0.00 | - | 109 | 3,138 | 27.01% |
| XOP231215P00150000 | 2023-10-03 9:53AM EDT | 150.00 | 11.65 | 11.60 | 11.80 | -0.05 | -0.43% | 15 | 3,795 | 25.84% |
| XOP231215P00155000 | 2023-10-02 2:35PM EDT | 155.00 | 14.90 | 15.15 | 15.40 | 0.00 | - | 1 | 628 | 24.90% |
| XOP231215P00160000 | 2023-09-21 11:09AM EDT | 160.00 | 17.05 | 19.05 | 19.50 | 0.00 | - | 3 | 64 | 24.13% |
| XOP231215P00165000 | 2023-09-29 3:04PM EDT | 165.00 | 18.45 | 23.10 | 24.25 | 0.00 | - | 6 | 82 | 26.12% |
| XOP231215P00170000 | 2023-08-21 12:09PM EDT | 170.00 | 24.61 | 20.90 | 21.55 | 0.00 | - | 10 | 10 | 0.00% |
| XOP231215P00180000 | 2023-02-22 1:31PM EDT | 180.00 | 52.30 | 60.10 | 61.05 | 0.00 | - | - | 1 | 135.43% |
