Deutsche Märkte geschlossen

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

NYSEArca - Nasdaq Echtzeitpreis. 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. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP231215C000750002023-03-10 2:47PM EDT75.0054.6547.5048.500.00--252.89%
XOP231215C000850002023-02-24 12:47PM EDT85.0051.7039.6040.400.00-21050.78%
XOP231215C000900002023-03-14 10:32AM EDT90.0041.7035.7536.550.00-6950.84%
XOP231215C001000002023-03-16 9:52AM EDT100.0027.1028.6529.550.00-22848.57%
XOP231215C001050002023-01-06 10:39AM EDT105.0037.4537.2038.100.00-1179.23%
XOP231215C001100002023-03-06 10:37AM EDT110.0036.7722.5523.150.00-4846.00%
XOP231215C001150002023-03-24 3:55PM EDT115.0019.7519.7520.35-3.10-13.57%4745.03%
XOP231215C001200002023-03-21 2:57PM EDT120.0020.1017.1517.750.00-21444.07%
XOP231215C001250002023-03-21 2:08PM EDT125.0017.2014.7515.200.00-2942.74%
XOP231215C001300002023-03-20 10:25AM EDT130.0013.0212.6013.150.00-12542.15%
XOP231215C001350002023-03-23 3:36PM EDT135.0010.2910.7011.100.00-13,03541.06%
XOP231215C001400002023-03-24 10:00AM EDT140.008.259.009.40-1.40-14.51%187240.35%
XOP231215C001450002023-03-23 1:14PM EDT145.007.507.507.950.00-170039.81%
XOP231215C001500002023-03-23 3:11PM EDT150.006.006.256.650.00-24,13539.21%
XOP231215C001550002023-03-24 11:43AM EDT155.005.005.155.50-1.35-21.26%140138.57%
XOP231215C001600002023-03-24 2:48PM EDT160.004.394.254.55+0.23+5.53%15542638.09%
XOP231215C001650002023-03-24 10:24AM EDT165.003.153.453.80-0.31-8.96%410637.83%
XOP231215C001700002023-03-24 10:24AM EDT170.002.592.793.10-0.91-26.00%12837.35%
XOP231215C001750002023-03-20 10:19AM EDT175.002.402.282.590.00-115837.23%
XOP231215C001800002023-03-23 11:13AM EDT180.002.161.852.160.00-11137.12%
XOP231215C001850002023-03-24 3:35PM EDT185.001.591.451.79+0.35+28.23%153636.98%
XOP231215C001900002023-03-16 10:55AM EDT190.001.201.231.480.00-2536.84%
XOP231215C001950002023-03-15 11:45AM EDT195.000.940.971.210.00-1036.63%
XOP231215C002000002023-01-30 4:21PM EDT200.002.722.062.360.00-23644.45%
XOP231215C002050002023-03-08 11:48AM EDT205.001.660.580.840.00-61836.59%
XOP231215C002100002023-03-07 12:32PM EDT210.001.390.460.710.00-21436.66%
XOP231215C002150002023-03-22 3:48PM EDT215.000.570.360.610.00-227636.84%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP231215P000650002023-03-21 1:52PM EDT65.001.421.681.800.00-11754.14%
XOP231215P000700002023-03-21 2:29PM EDT70.001.902.172.360.00-311152.44%
XOP231215P000750002023-03-17 10:00AM EDT75.003.192.762.960.00-141050.59%
XOP231215P000800002023-03-21 2:29PM EDT80.003.073.503.700.00-218949.48%
XOP231215P000850002023-03-22 12:03PM EDT85.003.804.304.550.00-193647.78%
XOP231215P000900002023-03-17 2:45PM EDT90.006.655.405.600.00-524446.36%
XOP231215P000950002023-03-15 12:10PM EDT95.008.056.606.850.00-1212845.11%
XOP231215P001000002023-03-16 2:48PM EDT100.008.758.058.300.00-24,26443.94%
XOP231215P001050002023-03-20 10:29AM EDT105.0010.109.659.900.00-545842.66%
XOP231215P001100002023-03-23 12:51PM EDT110.0011.1511.4011.950.00-61,10842.06%
XOP231215P001150002023-03-22 3:46PM EDT115.0012.6513.5514.000.00-131940.88%
XOP231215P001200002023-03-22 3:55PM EDT120.0015.3015.8016.150.00-35939139.42%
XOP231215P001250002023-03-24 1:45PM EDT125.0018.6518.3518.70+2.10+12.69%131,07938.40%
XOP231215P001300002023-03-24 2:40PM EDT130.0021.2520.9521.45+1.45+7.32%623837.30%
XOP231215P001350002023-03-22 3:31PM EDT135.0026.4523.9524.45+3.95+17.56%178436.26%
XOP231215P001400002023-03-23 2:38PM EDT140.0028.2827.2027.700.00-913735.26%
XOP231215P001450002023-03-22 10:42AM EDT145.0028.0030.7031.250.00-132834.47%
XOP231215P001500002023-03-09 4:18PM EDT150.0026.8034.4534.850.00-22233.22%
XOP231215P001550002023-03-06 3:56PM EDT155.0025.3538.1539.050.00-31833.22%
XOP231215P001600002023-03-13 2:51PM EDT160.0039.1742.1543.150.00-15132.37%
XOP231215P001650002023-01-12 2:24PM EDT165.0034.9031.3531.950.00--190.00%
XOP231215P001800002023-02-22 1:31PM EDT180.0052.3060.1061.050.00--129.25%