Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.591,76 -254,56 (-0,98%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 47.50 | 48.50 | 0.00 | - | - | 2 | 52.89% |
| XOP231215C00085000 | 2023-02-24 12:47PM EDT | 85.00 | 51.70 | 39.60 | 40.40 | 0.00 | - | 2 | 10 | 50.78% |
| XOP231215C00090000 | 2023-03-14 10:32AM EDT | 90.00 | 41.70 | 35.75 | 36.55 | 0.00 | - | 6 | 9 | 50.84% |
| XOP231215C00100000 | 2023-03-16 9:52AM EDT | 100.00 | 27.10 | 28.65 | 29.55 | 0.00 | - | 2 | 28 | 48.57% |
| XOP231215C00105000 | 2023-01-06 10:39AM EDT | 105.00 | 37.45 | 37.20 | 38.10 | 0.00 | - | 1 | 1 | 79.23% |
| XOP231215C00110000 | 2023-03-06 10:37AM EDT | 110.00 | 36.77 | 22.55 | 23.15 | 0.00 | - | 4 | 8 | 46.00% |
| XOP231215C00115000 | 2023-03-24 3:55PM EDT | 115.00 | 19.75 | 19.75 | 20.35 | -3.10 | -13.57% | 4 | 7 | 45.03% |
| XOP231215C00120000 | 2023-03-21 2:57PM EDT | 120.00 | 20.10 | 17.15 | 17.75 | 0.00 | - | 2 | 14 | 44.07% |
| XOP231215C00125000 | 2023-03-21 2:08PM EDT | 125.00 | 17.20 | 14.75 | 15.20 | 0.00 | - | 2 | 9 | 42.74% |
| XOP231215C00130000 | 2023-03-20 10:25AM EDT | 130.00 | 13.02 | 12.60 | 13.15 | 0.00 | - | 1 | 25 | 42.15% |
| XOP231215C00135000 | 2023-03-23 3:36PM EDT | 135.00 | 10.29 | 10.70 | 11.10 | 0.00 | - | 1 | 3,035 | 41.06% |
| XOP231215C00140000 | 2023-03-24 10:00AM EDT | 140.00 | 8.25 | 9.00 | 9.40 | -1.40 | -14.51% | 18 | 72 | 40.35% |
| XOP231215C00145000 | 2023-03-23 1:14PM EDT | 145.00 | 7.50 | 7.50 | 7.95 | 0.00 | - | 1 | 700 | 39.81% |
| XOP231215C00150000 | 2023-03-23 3:11PM EDT | 150.00 | 6.00 | 6.25 | 6.65 | 0.00 | - | 2 | 4,135 | 39.21% |
| XOP231215C00155000 | 2023-03-24 11:43AM EDT | 155.00 | 5.00 | 5.15 | 5.50 | -1.35 | -21.26% | 1 | 401 | 38.57% |
| XOP231215C00160000 | 2023-03-24 2:48PM EDT | 160.00 | 4.39 | 4.25 | 4.55 | +0.23 | +5.53% | 155 | 426 | 38.09% |
| XOP231215C00165000 | 2023-03-24 10:24AM EDT | 165.00 | 3.15 | 3.45 | 3.80 | -0.31 | -8.96% | 4 | 106 | 37.83% |
| XOP231215C00170000 | 2023-03-24 10:24AM EDT | 170.00 | 2.59 | 2.79 | 3.10 | -0.91 | -26.00% | 1 | 28 | 37.35% |
| XOP231215C00175000 | 2023-03-20 10:19AM EDT | 175.00 | 2.40 | 2.28 | 2.59 | 0.00 | - | 1 | 158 | 37.23% |
| XOP231215C00180000 | 2023-03-23 11:13AM EDT | 180.00 | 2.16 | 1.85 | 2.16 | 0.00 | - | 1 | 11 | 37.12% |
| XOP231215C00185000 | 2023-03-24 3:35PM EDT | 185.00 | 1.59 | 1.45 | 1.79 | +0.35 | +28.23% | 15 | 36 | 36.98% |
| XOP231215C00190000 | 2023-03-16 10:55AM EDT | 190.00 | 1.20 | 1.23 | 1.48 | 0.00 | - | 2 | 5 | 36.84% |
| XOP231215C00195000 | 2023-03-15 11:45AM EDT | 195.00 | 0.94 | 0.97 | 1.21 | 0.00 | - | 1 | 0 | 36.63% |
| XOP231215C00200000 | 2023-01-30 4:21PM EDT | 200.00 | 2.72 | 2.06 | 2.36 | 0.00 | - | 2 | 36 | 44.45% |
| XOP231215C00205000 | 2023-03-08 11:48AM EDT | 205.00 | 1.66 | 0.58 | 0.84 | 0.00 | - | 6 | 18 | 36.59% |
| XOP231215C00210000 | 2023-03-07 12:32PM EDT | 210.00 | 1.39 | 0.46 | 0.71 | 0.00 | - | 2 | 14 | 36.66% |
| XOP231215C00215000 | 2023-03-22 3:48PM EDT | 215.00 | 0.57 | 0.36 | 0.61 | 0.00 | - | 2 | 276 | 36.84% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP231215P00065000 | 2023-03-21 1:52PM EDT | 65.00 | 1.42 | 1.68 | 1.80 | 0.00 | - | 1 | 17 | 54.14% |
| XOP231215P00070000 | 2023-03-21 2:29PM EDT | 70.00 | 1.90 | 2.17 | 2.36 | 0.00 | - | 3 | 111 | 52.44% |
| XOP231215P00075000 | 2023-03-17 10:00AM EDT | 75.00 | 3.19 | 2.76 | 2.96 | 0.00 | - | 1 | 410 | 50.59% |
| XOP231215P00080000 | 2023-03-21 2:29PM EDT | 80.00 | 3.07 | 3.50 | 3.70 | 0.00 | - | 2 | 189 | 49.48% |
| XOP231215P00085000 | 2023-03-22 12:03PM EDT | 85.00 | 3.80 | 4.30 | 4.55 | 0.00 | - | 1 | 936 | 47.78% |
| XOP231215P00090000 | 2023-03-17 2:45PM EDT | 90.00 | 6.65 | 5.40 | 5.60 | 0.00 | - | 5 | 244 | 46.36% |
| XOP231215P00095000 | 2023-03-15 12:10PM EDT | 95.00 | 8.05 | 6.60 | 6.85 | 0.00 | - | 12 | 128 | 45.11% |
| XOP231215P00100000 | 2023-03-16 2:48PM EDT | 100.00 | 8.75 | 8.05 | 8.30 | 0.00 | - | 2 | 4,264 | 43.94% |
| XOP231215P00105000 | 2023-03-20 10:29AM EDT | 105.00 | 10.10 | 9.65 | 9.90 | 0.00 | - | 5 | 458 | 42.66% |
| XOP231215P00110000 | 2023-03-23 12:51PM EDT | 110.00 | 11.15 | 11.40 | 11.95 | 0.00 | - | 6 | 1,108 | 42.06% |
| XOP231215P00115000 | 2023-03-22 3:46PM EDT | 115.00 | 12.65 | 13.55 | 14.00 | 0.00 | - | 1 | 319 | 40.88% |
| XOP231215P00120000 | 2023-03-22 3:55PM EDT | 120.00 | 15.30 | 15.80 | 16.15 | 0.00 | - | 359 | 391 | 39.42% |
| XOP231215P00125000 | 2023-03-24 1:45PM EDT | 125.00 | 18.65 | 18.35 | 18.70 | +2.10 | +12.69% | 13 | 1,079 | 38.40% |
| XOP231215P00130000 | 2023-03-24 2:40PM EDT | 130.00 | 21.25 | 20.95 | 21.45 | +1.45 | +7.32% | 6 | 238 | 37.30% |
| XOP231215P00135000 | 2023-03-22 3:31PM EDT | 135.00 | 26.45 | 23.95 | 24.45 | +3.95 | +17.56% | 1 | 784 | 36.26% |
| XOP231215P00140000 | 2023-03-23 2:38PM EDT | 140.00 | 28.28 | 27.20 | 27.70 | 0.00 | - | 9 | 137 | 35.26% |
| XOP231215P00145000 | 2023-03-22 10:42AM EDT | 145.00 | 28.00 | 30.70 | 31.25 | 0.00 | - | 13 | 28 | 34.47% |
| XOP231215P00150000 | 2023-03-09 4:18PM EDT | 150.00 | 26.80 | 34.45 | 34.85 | 0.00 | - | 2 | 22 | 33.22% |
| XOP231215P00155000 | 2023-03-06 3:56PM EDT | 155.00 | 25.35 | 38.15 | 39.05 | 0.00 | - | 3 | 18 | 33.22% |
| XOP231215P00160000 | 2023-03-13 2:51PM EDT | 160.00 | 39.17 | 42.15 | 43.15 | 0.00 | - | 1 | 51 | 32.37% |
| XOP231215P00165000 | 2023-01-12 2:24PM EDT | 165.00 | 34.90 | 31.35 | 31.95 | 0.00 | - | - | 19 | 0.00% |
| XOP231215P00180000 | 2023-02-22 1:31PM EDT | 180.00 | 52.30 | 60.10 | 61.05 | 0.00 | - | - | 1 | 29.25% |
