Deutsche Märkte geschlossen

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

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
135,94-1,14 (-0,83%)
Ab 02:34PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP240119C000450002022-10-05 9:18AM EST45.0093.55110.35113.450.00-1022182.48%
XOP240119C000500002022-05-26 11:50AM EST50.00102.0772.1073.900.00-240.00%
XOP240119C000550002022-06-24 12:16PM EST55.0070.2066.7068.450.00-25250.00%
XOP240119C000600002022-10-10 10:38AM EST60.0081.6493.8595.950.00-106131.15%
XOP240119C000650002022-10-12 1:29PM EST65.0078.0094.2596.250.00-119140.77%
XOP240119C000700002022-11-07 10:57AM EST70.0092.1069.4070.500.00-14957.39%
XOP240119C000710002022-06-01 10:36AM EST71.0086.3551.2552.500.00-350.00%
XOP240119C000730002022-06-29 1:55PM EST73.0056.4566.4068.050.00--255.68%
XOP240119C000740002022-06-29 2:18PM EST74.0055.9065.6567.100.00-11055.35%
XOP240119C000750002022-11-29 11:09AM EST75.0078.6063.2064.500.00-32250.61%
XOP240119C000760002022-03-29 9:16AM EST76.0058.5059.4561.150.00-231837.07%
XOP240119C000770002022-05-04 11:52AM EST77.0065.3085.9087.900.00--1128.48%
XOP240119C000780002022-06-17 8:52AM EST78.0064.6046.9048.250.00-22220.00%
XOP240119C000790002022-05-19 1:50PM EST79.0064.2055.0057.500.00-2829.69%
XOP240119C000800002022-11-29 1:04PM EST80.0073.5159.6560.300.00-832749.49%
XOP240119C000810002022-10-03 2:33PM EST81.0058.8873.9075.350.00-15896.64%
XOP240119C000820002022-11-28 10:54AM EST82.0071.7358.0559.000.00-1350.34%
XOP240119C000830002022-06-28 12:29PM EST83.0053.3055.3056.850.00-1145.14%
XOP240119C000850002022-04-20 2:16PM EST85.0065.5057.5060.000.00-12556.74%
XOP240119C000860002022-04-18 9:58AM EST86.0064.5058.9561.500.00-5163.18%
XOP240119C000870002022-03-09 9:49AM EST87.0046.2756.9559.950.00-1559.87%
XOP240119C000880002022-05-31 2:17PM EST88.0071.4040.8042.150.00-160.00%
XOP240119C000890002022-05-23 8:48AM EST89.0057.1546.8548.350.00--229.65%
XOP240119C000900002022-11-30 10:49AM EST90.0066.3052.0552.900.00-110349.40%
XOP240119C000910002022-07-07 1:37PM EST91.0039.7047.0047.900.00--135.24%
XOP240119C000920002022-05-20 11:12AM EST92.0052.2545.9548.250.00-4439.33%
XOP240119C000930002022-06-29 12:38PM EST93.0043.2052.1053.250.00-2254.52%
XOP240119C000940002022-01-21 3:46PM EST94.0024.4828.3530.750.00-110.00%
XOP240119C000950002022-11-28 3:29PM EST95.0061.1048.3549.200.00-1948.62%
XOP240119C000960002022-07-29 9:27AM EST96.0050.9460.3062.050.00-1680.54%
XOP240119C000970002022-03-08 9:48AM EST97.0044.2748.6050.950.00-1153.55%
XOP240119C000980002022-10-04 8:49AM EST98.0049.5061.7563.250.00-12286.11%
XOP240119C000990002022-10-28 11:26AM EST99.0059.1562.5063.800.00-6088.78%
XOP240119C001000002022-12-07 1:11PM EST100.0045.7045.0546.00-3.50-7.11%229148.76%
XOP240119C001010002022-06-13 11:07AM EST101.0062.0931.5532.400.00-1580.00%
XOP240119C001020002022-07-19 11:37AM EST102.0035.8552.2052.950.00-1267.22%
XOP240119C001030002022-05-26 10:03AM EST103.0058.3534.0535.200.00-22524.60%
XOP240119C001040002022-06-13 9:20AM EST104.0056.5529.6030.650.00-110.00%
XOP240119C001050002022-10-27 1:10PM EST105.0058.0357.7059.250.00-1084.05%
XOP240119C001060002022-10-03 9:27AM EST106.0040.6554.1055.650.00-212076.92%
XOP240119C001070002022-11-30 11:49AM EST107.0054.0040.5541.150.00-23047.39%
XOP240119C001080002022-10-04 8:50AM EST108.0043.1554.7056.050.00-2280.04%
XOP240119C001090002022-10-24 12:48PM EST109.0052.0054.6056.350.00-41881.22%
XOP240119C001100002022-11-30 12:57PM EST110.0050.9038.7539.450.00-14947.47%
XOP240119C001110002022-07-18 12:12PM EST111.0029.5041.6042.850.00-1754.63%
XOP240119C001120002022-11-14 11:35AM EST112.0057.7537.5538.150.00-64347.08%
XOP240119C001130002022-11-08 3:23PM EST113.0057.1936.9537.650.00-21747.19%
XOP240119C001140002022-10-11 2:35PM EST114.0041.1751.9053.050.00-31079.32%
XOP240119C001150002022-11-18 10:26AM EST115.0049.4535.7536.300.00-112046.64%
XOP240119C001160002022-11-25 12:40PM EST116.0051.2535.1535.650.00-56946.40%
XOP240119C001170002022-10-28 1:44PM EST117.0047.9049.8551.000.00-35277.62%
XOP240119C001180002022-10-04 2:10PM EST118.0039.4449.1550.100.00-41576.81%
XOP240119C001190002022-11-15 2:35PM EST119.0053.7833.5534.200.00-11946.62%
XOP240119C001200002022-12-01 3:03PM EST120.0044.1032.9533.450.00-139446.14%
XOP240119C001250002022-11-15 3:14PM EST125.0050.2830.3030.750.00-175345.64%
XOP240119C001300002022-12-05 3:16PM EST130.0032.0027.9028.300.00-620245.34%
XOP240119C001350002022-12-07 2:15PM EST135.0025.8225.5026.25-2.66-9.34%447345.48%
XOP240119C001400002022-12-07 2:15PM EST140.0023.3223.3023.85-0.43-1.81%51,08744.74%
XOP240119C001450002022-12-07 11:28AM EST145.0021.8521.2521.70-0.10-0.46%223844.20%
XOP240119C001500002022-12-06 10:49AM EST150.0021.4219.4019.800.00-11,30243.86%
XOP240119C001550002022-12-06 1:26PM EST155.0018.2217.5518.000.00-396343.48%
XOP240119C001600002022-12-07 10:30AM EST160.0017.3016.0016.35+0.85+5.17%350243.14%
XOP240119C001650002022-12-05 3:54PM EST165.0016.7514.5514.850.00-313142.86%
XOP240119C001700002022-12-06 1:33PM EST170.0013.5513.1013.450.00-732442.55%
XOP240119C001750002022-12-06 3:50PM EST175.0012.5011.8512.150.00-107042.23%
XOP240119C001800002022-12-05 1:13PM EST180.0013.2510.6511.150.00-110242.29%
XOP240119C001850002022-12-06 10:28AM EST185.0011.009.6510.000.00-211341.89%
XOP240119C001900002022-12-05 2:05PM EST190.0010.408.759.000.00-11,49241.61%
XOP240119C001950002022-12-06 10:28AM EST195.009.107.808.150.00-913341.47%
XOP240119C002000002022-12-07 9:53AM EST200.007.827.057.45-0.53-6.35%1089441.49%
XOP240119C002050002022-11-30 11:46AM EST205.0011.306.356.750.00-275241.38%
XOP240119C002100002022-11-21 11:12AM EST210.009.685.706.150.00-10141.36%
XOP240119C002150002022-11-10 3:50PM EST215.0010.945.105.550.00-41241.21%
XOP240119C002200002022-12-07 11:21AM EST220.004.754.655.05-3.90-45.09%16341.17%
XOP240119C002250002022-10-10 11:14AM EST225.007.859.009.300.00-54851.93%
XOP240119C002300002022-11-30 11:49AM EST230.007.203.704.200.00-1813341.17%
XOP240119C002350002022-11-30 11:49AM EST235.006.603.353.800.00-4441.08%
XOP240119C002400002022-11-30 11:49AM EST240.006.053.003.500.00-3441.19%
XOP240119C002450002022-09-06 9:10AM EST245.005.805.606.200.00-12849.71%
XOP240119C002500002022-12-07 10:43AM EST250.002.962.432.92-0.49-14.20%159341.20%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP240119P000450002022-12-07 11:44AM EST45.000.950.700.89-0.18-15.93%105360.06%
XOP240119P000500002022-07-11 10:54AM EST50.002.441.392.090.00-222264.75%
XOP240119P000550002022-09-28 10:38AM EST55.002.851.361.790.00-213357.83%
XOP240119P000600002022-11-30 2:09PM EST60.001.701.762.280.00-107756.21%
XOP240119P000650002022-10-11 2:41PM EST65.003.501.612.110.00-11150.39%
XOP240119P000700002022-11-07 1:45PM EST70.002.403.103.300.00-2218553.53%
XOP240119P000710002022-11-08 11:18AM EST71.002.363.253.450.00-5453.33%
XOP240119P000720002022-11-29 2:19PM EST72.002.773.353.600.00-5553.00%
XOP240119P000730002022-11-29 2:19PM EST73.002.903.503.800.00-5552.88%
XOP240119P000740002022-12-05 11:39AM EST74.003.163.653.950.00-37852.64%
XOP240119P000750002022-12-05 11:39AM EST75.003.353.804.050.00-31052.26%
XOP240119P000760002022-06-01 8:49AM EST76.003.947.608.250.00-1066.54%
XOP240119P000770002022-06-08 11:40AM EST77.003.597.508.050.00-1464.92%
XOP240119P000780002022-02-23 11:13AM EST78.0010.165.105.550.00-4455.08%
XOP240119P000790002022-02-23 11:16AM EST79.0010.455.355.800.00-4455.05%
XOP240119P000800002022-11-04 2:53PM EST80.003.703.653.950.00-11,60147.89%
XOP240119P000810002022-05-19 10:01AM EST81.007.256.958.050.00-182259.78%
XOP240119P000820002022-05-19 9:56AM EST82.007.557.458.250.00-5759.91%
XOP240119P000830002022-05-19 9:55AM EST83.007.907.758.500.00--1559.77%
XOP240119P000840002021-12-27 11:51AM EST84.0015.2011.6514.400.00-1073.42%
XOP240119P000850002022-11-14 9:32AM EST85.004.005.605.900.00-120750.09%
XOP240119P000860002022-11-07 10:57AM EST86.004.205.555.900.00-1149.69%
XOP240119P000870002022-10-17 10:35AM EST87.007.204.454.700.00-3344.75%
XOP240119P000880002022-11-30 1:32PM EST88.005.106.206.500.00-11,54849.82%
XOP240119P000890002022-10-28 9:12AM EST89.006.154.504.900.00-2043.76%
XOP240119P000900002022-11-14 1:23PM EST90.004.626.657.000.00-11,76849.55%
XOP240119P000910002022-11-14 10:52AM EST91.004.606.907.200.00-1549.24%
XOP240119P000920002022-11-08 11:18AM EST92.005.037.107.450.00-21449.07%
XOP240119P000930002022-11-18 10:54AM EST93.005.907.357.700.00-13048.89%
XOP240119P000940002022-11-08 11:18AM EST94.005.377.607.950.00-21348.69%
XOP240119P000950002022-12-07 1:19PM EST95.007.957.858.25+0.90+12.77%13,34148.62%
XOP240119P000960002022-11-23 3:00PM EST96.006.158.108.500.00-1948.39%
XOP240119P000970002022-09-13 1:20PM EST97.009.369.009.450.00-91250.00%
XOP240119P000980002022-11-23 3:00PM EST98.006.558.709.050.00-14548.04%
XOP240119P000990002022-11-23 11:04AM EST99.006.758.909.300.00-6847.77%
XOP240119P001000002022-11-28 3:09PM EST100.007.689.259.600.00-16,85847.63%
XOP240119P001010002022-08-09 12:29PM EST101.0013.7011.0511.700.00-26651.10%
XOP240119P001030002022-03-04 10:29AM EST103.0017.5011.9513.000.00-4351.82%
XOP240119P001050002022-11-15 9:35AM EST105.007.2510.7511.100.00-13,02746.70%
XOP240119P001060002022-09-08 2:59PM EST106.0013.1012.0012.750.00-9949.59%
XOP240119P001070002022-11-14 9:32AM EST107.008.2011.3511.750.00-42246.37%
XOP240119P001080002022-07-06 9:17AM EST108.0022.5016.0016.600.00-1155.57%
XOP240119P001090002022-10-24 12:42PM EST109.0011.658.759.350.00-4539.11%
XOP240119P001100002022-11-22 11:33AM EST110.009.3112.3512.800.00-217445.94%
XOP240119P001120002022-06-07 8:30AM EST112.0011.8820.9521.700.00-11362.19%
XOP240119P001130002022-04-05 12:01PM EST113.0016.5513.8016.600.00-12851.20%
XOP240119P001140002022-03-30 9:56AM EST114.0016.9018.1519.250.00--254.58%
XOP240119P001150002022-11-08 9:30AM EST115.009.9614.1514.550.00-31244.99%
XOP240119P001170002022-09-02 8:30AM EST117.0016.9020.6521.350.00-101156.18%
XOP240119P001180002022-09-01 11:37AM EST118.0018.2021.1021.750.00-12855.99%
XOP240119P001200002022-12-05 1:56PM EST120.0014.5016.2016.600.00-13,51544.37%
XOP240119P001250002022-12-05 1:56PM EST125.0016.4218.2518.750.00-141043.66%
XOP240119P001300002022-12-06 12:40PM EST130.0019.5920.6021.000.00-202,69642.86%
XOP240119P001350002022-12-05 2:48PM EST135.0021.2023.0023.450.00-3512,76742.17%
XOP240119P001400002022-12-01 12:46PM EST140.0020.6025.6026.050.00-12,40141.48%
XOP240119P001450002022-11-04 2:48PM EST145.0021.7623.2023.600.00-66,37631.74%
XOP240119P001500002022-11-03 1:33PM EST150.0025.6025.7026.000.00-10122030.16%
XOP240119P001550002022-11-07 12:10PM EST155.0024.9534.3534.800.00-13939.56%
XOP240119P001600002022-11-15 3:40PM EST160.0027.0037.6038.050.00-11412539.01%
XOP240119P001650002022-12-05 2:00PM EST165.0037.8840.9041.500.00-19438.57%
XOP240119P001700002022-11-07 12:10PM EST170.0032.7044.5544.950.00-106337.90%
XOP240119P001750002022-11-07 12:11PM EST175.0035.5048.0548.650.00-2410437.46%
XOP240119P001800002022-12-02 3:20PM EST180.0043.8551.6052.500.00-14137.08%
XOP240119P001850002022-12-06 3:25PM EST185.0055.3555.7556.450.00-12236.69%
XOP240119P001900002022-12-07 12:33PM EST190.0059.0559.8060.35+9.55+19.29%23835.96%
XOP240119P001950002022-12-06 3:37PM EST195.0063.4063.9064.500.00-25535.55%
XOP240119P002000002022-12-07 12:26PM EST200.0067.3068.1568.80+1.25+1.89%13435.29%
XOP240119P002050002022-11-30 10:43AM EST205.0061.5572.6073.300.00-6735.36%
XOP240119P002100002022-12-01 9:51AM EST210.0062.8576.9078.000.00-2735.83%
XOP240119P002150002022-09-19 9:42AM EST215.0082.2075.7076.750.00--10.00%
XOP240119P002200002022-12-05 3:15PM EST220.0080.7586.0086.700.00-4534.27%
XOP240119P002250002022-09-20 2:20PM EST225.0092.9083.2084.050.00--50.00%
XOP240119P002300002022-09-15 9:42AM EST230.0091.7593.8595.200.00-1330.18%
XOP240119P002350002022-09-15 9:46AM EST235.0096.1098.2599.850.00--129.04%
XOP240119P002500002022-08-18 9:36AM EST250.00109.70113.45115.550.00-2135.52%