Deutsche Märkte schließen in 3 Stunden 42 Minuten

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

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
141,56-1,42 (-0,99%)
Ab 10:18AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP231215C000750002023-03-10 2:47PM EDT75.0054.6557.3057.800.00--20.00%
XOP231215C000800002023-05-01 11:01AM EDT80.0048.7540.1040.600.00--70.00%
XOP231215C000850002023-09-18 1:15PM EDT85.0065.5057.1058.400.00-21277.17%
XOP231215C000900002023-09-13 9:46AM EDT90.0062.9852.5053.250.00-12371.68%
XOP231215C000950002023-06-08 9:54AM EDT95.0036.1536.3537.000.00-370.00%
XOP231215C001000002023-09-18 9:42AM EDT100.0051.9242.8543.550.00-13361.50%
XOP231215C001050002023-09-29 1:52PM EDT105.0044.0538.5038.850.00-21259.08%
XOP231215C001100002023-09-29 2:54PM EDT110.0039.5033.7034.400.00-14155.12%
XOP231215C001150002023-09-14 10:22AM EDT115.0040.0029.1029.550.00-14550.06%
XOP231215C001170002023-08-14 10:16AM EDT117.0033.3536.9037.300.00-101699.04%
XOP231215C001180002023-07-11 3:57PM EDT118.0021.6232.1032.750.00-11179.04%
XOP231215C001190002023-07-11 3:54PM EDT119.0020.8531.4531.950.00-51178.55%
XOP231215C001200002023-09-19 10:20AM EDT120.0031.5024.5024.900.00-19646.53%
XOP231215C001210002023-09-22 12:52PM EDT121.0025.6423.3524.250.00-17447.08%
XOP231215C001220002023-09-15 12:14PM EDT122.0030.4122.9523.500.00-11846.97%
XOP231215C001230002023-09-19 12:28PM EDT123.0027.6322.1022.500.00-4410845.47%
XOP231215C001240002023-08-23 9:30AM EDT124.0025.4128.0028.550.00-9618176.62%
XOP231215C001250002023-09-29 1:49PM EDT125.0025.5120.3020.650.00-722243.24%
XOP231215C001260002023-09-29 2:18PM EDT126.0024.7519.3519.900.00-37042.99%
XOP231215C001270002023-09-29 9:41AM EDT127.0025.8518.2519.150.00-264742.68%
XOP231215C001280002023-09-12 1:52PM EDT128.0028.3317.5018.400.00-182442.31%
XOP231215C001290002023-09-29 11:23AM EDT129.0023.4017.2517.750.00-1036042.36%
XOP231215C001300002023-09-19 2:32PM EDT130.0021.1416.1016.900.00-1158841.42%
XOP231215C001310002023-09-18 10:17AM EDT131.0022.7015.1016.250.00-127441.35%
XOP231215C001320002023-09-12 10:47AM EDT132.0023.8814.8515.500.00-326740.77%
XOP231215C001330002023-09-29 9:41AM EDT133.0020.7513.7014.750.00-13240.15%
XOP231215C001340002023-10-02 2:49PM EDT134.0013.9513.3514.050.00-11,10539.69%
XOP231215C001350002023-10-02 3:44PM EDT135.0013.4513.1013.250.00-13,68638.76%
XOP231215C001360002023-09-15 10:26AM EDT136.0019.3112.3512.500.00-15138.00%
XOP231215C001370002023-10-02 2:49PM EDT137.0011.9511.6011.750.00-117737.18%
XOP231215C001380002023-09-21 1:05PM EDT138.0013.1011.1011.300.00-1553837.53%
XOP231215C001390002023-09-29 3:44PM EDT139.0014.4610.3510.500.00-28036.40%
XOP231215C001400002023-10-03 9:58AM EDT140.0010.089.8010.00-0.02-0.20%133736.41%
XOP231215C001410002023-09-07 3:55PM EDT141.0015.959.309.450.00-210336.16%
XOP231215C001420002023-10-03 9:48AM EDT142.009.098.808.95+0.09+1.00%27136.04%
XOP231215C001430002023-10-02 2:49PM EDT143.008.458.208.350.00-53135.45%
XOP231215C001440002023-10-02 2:49PM EDT144.007.957.707.850.00-37946635.19%
XOP231215C001450002023-10-03 9:58AM EDT145.007.377.257.40-0.03-0.41%154,63235.06%
XOP231215C001500002023-10-03 9:55AM EDT150.005.225.155.25-0.16-2.97%212,65433.78%
XOP231215C001550002023-10-02 3:47PM EDT155.003.593.503.60-0.11-2.97%24,88632.79%
XOP231215C001600002023-10-02 2:48PM EDT160.002.512.372.45+0.08+3.29%127,31632.36%
XOP231215C001650002023-10-02 3:23PM EDT165.001.651.551.620.00-4123,18732.00%
XOP231215C001700002023-10-02 3:23PM EDT170.001.100.981.040.00-2516,27831.67%
XOP231215C001750002023-10-02 3:17PM EDT175.000.740.670.720.00-1,2462,02932.13%
XOP231215C001800002023-10-03 9:44AM EDT180.000.460.440.49-0.03-6.12%223832.50%
XOP231215C001850002023-09-29 9:59AM EDT185.000.540.290.330.00-221032.79%
XOP231215C001900002023-09-28 9:37AM EDT190.000.510.180.240.00-29533.55%
XOP231215C001950002023-10-02 10:27AM EDT195.000.150.130.160.00-15433.79%
XOP231215C002000002023-09-20 10:00AM EDT200.000.140.090.120.00-107534.57%
XOP231215C002050002023-09-18 9:30AM EDT205.000.150.070.080.00-53634.77%
XOP231215C002100002023-09-13 10:10AM EDT210.000.120.050.070.00-67636.13%
XOP231215C002150002023-09-13 3:09PM EDT215.000.100.020.050.00-2131036.52%
XOP231215C002200002023-09-27 12:26PM EDT220.000.060.020.040.00-720337.31%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP231215P000600002023-09-29 1:17PM EDT60.000.010.000.020.00-327764.06%
XOP231215P000650002023-09-29 1:18PM EDT65.000.020.000.020.00-21857.81%
XOP231215P000700002023-09-05 2:25PM EDT70.000.080.020.030.00-922057.42%
XOP231215P000750002023-07-27 12:25PM EDT75.000.280.100.260.00-4026366.21%
XOP231215P000800002023-09-28 3:25PM EDT80.000.050.040.070.00-111,50751.37%
XOP231215P000850002023-09-27 10:40AM EDT85.000.100.070.100.00-11,00450.00%
XOP231215P000900002023-09-25 1:27PM EDT90.000.140.110.160.00-2637148.05%
XOP231215P000950002023-09-22 12:00PM EDT95.000.230.180.220.00-62,04145.12%
XOP231215P001000002023-10-02 12:50PM EDT100.000.260.270.320.00-14,69842.73%
XOP231215P001050002023-09-29 1:19PM EDT105.000.270.420.460.00-23,27440.33%
XOP231215P001100002023-10-03 9:48AM EDT110.000.650.610.66+0.06+10.17%42,72537.99%
XOP231215P001150002023-10-02 3:23PM EDT115.000.970.951.000.00-2,5528,61136.23%
XOP231215P001170002023-09-29 9:59AM EDT117.000.571.131.180.00-216635.58%
XOP231215P001180002023-10-02 12:37PM EDT118.001.141.241.290.00-110435.34%
XOP231215P001190002023-09-29 3:52PM EDT119.000.821.331.380.00-543534.88%
XOP231215P001200002023-09-29 3:52PM EDT120.000.891.451.510.00-73,86934.66%
XOP231215P001210002023-09-29 3:51PM EDT121.000.971.581.610.00-5617734.16%
XOP231215P001220002023-10-02 10:02AM EDT122.001.301.701.760.00-452433.96%
XOP231215P001230002023-09-29 3:13PM EDT123.001.141.851.920.00-426733.75%
XOP231215P001240002023-10-02 12:21PM EDT124.001.892.012.080.00-537433.47%
XOP231215P001250002023-09-29 3:26PM EDT125.001.352.172.220.00-1844,78933.01%
XOP231215P001260002023-09-29 2:55PM EDT126.001.512.342.420.00-4011232.83%
XOP231215P001270002023-09-29 3:13PM EDT127.001.582.562.630.00-1053632.63%
XOP231215P001280002023-10-02 12:14PM EDT128.002.542.732.790.00-1017832.09%
XOP231215P001290002023-10-02 1:37PM EDT129.002.802.943.050.00-3212432.02%
XOP231215P001300002023-10-03 9:58AM EDT130.003.153.203.30+0.18+6.06%20414,81631.81%
XOP231215P001310002023-09-29 2:31PM EDT131.002.303.403.500.00-2116331.29%
XOP231215P001320002023-10-02 12:12PM EDT132.003.413.703.850.00-1523631.40%
XOP231215P001330002023-09-29 3:13PM EDT133.002.554.004.100.00-821130.97%
XOP231215P001340002023-10-02 1:25PM EDT134.004.004.254.350.00-1533530.48%
XOP231215P001350002023-10-03 9:42AM EDT135.004.644.554.700.00-2007,03630.35%
XOP231215P001360002023-10-02 3:59PM EDT136.004.804.905.050.00-1913330.13%
XOP231215P001370002023-09-29 3:58PM EDT137.003.555.255.400.00-241229.85%
XOP231215P001380002023-09-28 9:50AM EDT138.003.555.655.750.00-262629.47%
XOP231215P001390002023-10-02 2:49PM EDT139.006.055.956.050.00-2311828.83%
XOP231215P001400002023-10-02 3:33PM EDT140.006.456.356.500.00-4915,62028.71%
XOP231215P001410002023-10-02 2:48PM EDT141.006.946.907.000.00-6321728.70%
XOP231215P001420002023-10-03 9:48AM EDT142.007.227.257.35+0.48+7.12%214828.02%
XOP231215P001430002023-10-02 3:33PM EDT143.007.757.707.850.00-4215427.83%
XOP231215P001440002023-10-02 3:04PM EDT144.008.498.308.400.00-1731627.76%
XOP231215P001450002023-10-02 3:36PM EDT145.008.808.708.800.00-1093,13827.01%
XOP231215P001500002023-10-03 9:53AM EDT150.0011.6511.6011.80-0.05-0.43%153,79525.84%
XOP231215P001550002023-10-02 2:35PM EDT155.0014.9015.1515.400.00-162824.90%
XOP231215P001600002023-09-21 11:09AM EDT160.0017.0519.0519.500.00-36424.13%
XOP231215P001650002023-09-29 3:04PM EDT165.0018.4523.1024.250.00-68226.12%
XOP231215P001700002023-08-21 12:09PM EDT170.0024.6120.9021.550.00-10100.00%
XOP231215P001800002023-02-22 1:31PM EDT180.0052.3060.1061.050.00--1135.43%