Deutsche Märkte schließen in 7 Stunden 25 Minuten

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

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
117,66-2,59 (-2,15%)
Börsenschluss: 04:00PM EDT
116,15 -0,56 (-0,48%)
Vorbörslich: 05:02AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP240119C000450002022-10-05 10:18AM EDT45.0093.55110.35113.450.00-1022380.76%
XOP240119C000500002023-01-17 10:30AM EDT50.0090.000.000.000.00-140.00%
XOP240119C000550002022-06-24 1:16PM EDT55.0070.2066.7068.450.00-252583.31%
XOP240119C000600002022-10-10 11:38AM EDT60.0081.6493.8595.950.00-106236.87%
XOP240119C000650002023-02-14 3:49PM EDT65.0076.7956.1057.050.00-10963.21%
XOP240119C000700002023-03-14 3:58PM EDT70.0056.500.000.000.00-100.00%
XOP240119C000710002022-06-01 11:36AM EDT71.0086.3551.2552.500.00-3562.14%
XOP240119C000730002022-06-29 2:55PM EDT73.0056.4566.4068.050.00--2127.03%
XOP240119C000740002022-06-29 3:18PM EDT74.0055.9065.6567.100.00-110125.45%
XOP240119C000750002022-11-29 12:09PM EDT75.0078.6062.9564.700.00-322117.62%
XOP240119C000760002022-03-29 10:16AM EDT76.0058.5059.4561.150.00-2318106.49%
XOP240119C000770002022-05-04 12:52PM EDT77.0065.3085.9087.900.00--1214.05%
XOP240119C000780002022-06-17 9:52AM EDT78.0064.6046.9048.250.00-222264.39%
XOP240119C000790002022-05-19 2:50PM EDT79.0064.2055.0057.500.00-2897.40%
XOP240119C000800002023-02-22 1:41PM EDT80.0052.390.000.000.00-100.00%
XOP240119C000810002022-10-03 3:33PM EDT81.0058.8873.9075.350.00-158166.22%
XOP240119C000820002023-02-22 11:49AM EDT82.0048.800.000.000.00-100.00%
XOP240119C000830002023-02-22 3:24PM EDT83.0049.400.000.000.00-200.00%
XOP240119C000850002023-02-21 2:34PM EDT85.0047.750.000.000.00-100.00%
XOP240119C000860002023-02-22 3:24PM EDT86.0047.000.000.000.00-200.00%
XOP240119C000870002023-02-22 4:28PM EDT87.0045.350.000.000.00-200.00%
XOP240119C000880002023-02-22 12:30PM EDT88.0044.950.000.000.00-100.00%
XOP240119C000890002023-02-22 2:48PM EDT89.0045.200.000.000.00-500.00%
XOP240119C000900002023-03-08 1:33PM EDT90.0047.200.000.000.00-300.00%
XOP240119C000910002022-07-07 2:37PM EDT91.0039.7047.0047.900.00--187.75%
XOP240119C000920002022-05-20 12:12PM EDT92.0052.2545.9548.250.00-4488.09%
XOP240119C000930002023-02-21 12:57PM EDT93.0041.850.000.000.00-100.00%
XOP240119C000940002022-01-21 4:46PM EDT94.0024.4828.3530.750.00-1142.47%
XOP240119C000950002023-03-14 10:35AM EDT95.0038.300.000.000.00-300.00%
XOP240119C000960002022-07-29 10:27AM EDT96.0050.9460.3062.050.00-16135.78%
XOP240119C000970002022-03-08 10:48AM EDT97.0044.2748.6050.950.00-11102.29%
XOP240119C000980002022-10-04 9:49AM EDT98.0049.5061.7563.250.00-122141.98%
XOP240119C000990002023-03-16 9:57AM EDT99.0028.400.000.000.00-200.00%
XOP240119C001000002023-03-15 2:30PM EDT100.0027.000.000.000.00-2300.00%
XOP240119C001010002022-06-13 12:07PM EDT101.0062.0931.5532.400.00-15857.54%
XOP240119C001020002023-03-16 1:00PM EDT102.0027.650.000.000.00-200.00%
XOP240119C001030002022-05-26 11:03AM EDT103.0058.3534.0535.200.00-22567.28%
XOP240119C001040002022-06-13 10:20AM EDT104.0056.5529.6030.650.00-1156.62%
XOP240119C001050002022-10-27 2:10PM EDT105.0058.0357.7059.250.00-10136.06%
XOP240119C001060002022-12-22 11:06AM EDT106.0040.1843.8044.650.00-112096.42%
XOP240119C001070002022-11-30 12:49PM EDT107.0054.0040.2541.550.00-23088.48%
XOP240119C001080002022-10-04 9:50AM EDT108.0043.1554.7056.050.00-22129.56%
XOP240119C001090002022-10-24 1:48PM EDT109.0052.0054.6056.350.00-418130.72%
XOP240119C001100002023-01-19 12:04PM EDT110.0037.5930.9031.900.00-16066.94%
XOP240119C001110002023-02-23 1:08PM EDT111.0029.950.000.000.00-100.00%
XOP240119C001120002022-11-14 12:35PM EDT112.0057.7538.2538.950.00-64387.40%
XOP240119C001130002022-11-08 4:23PM EDT113.0057.1934.7535.700.00-21779.69%
XOP240119C001140002023-03-15 3:52PM EDT114.0018.950.000.000.00-1000.00%
XOP240119C001150002023-03-17 12:33PM EDT115.0019.600.000.000.00-200.00%
XOP240119C001160002023-03-16 11:52AM EDT116.0018.500.000.000.00-100.00%
XOP240119C001170002023-03-17 12:52PM EDT117.0017.900.000.000.00-100.00%
XOP240119C001180002023-03-17 11:40AM EDT118.0016.910.000.000.00-100.10%
XOP240119C001190002023-03-13 3:50PM EDT119.0020.800.000.000.00-1400.39%
XOP240119C001200002023-03-17 1:07PM EDT120.0016.500.000.000.00-100.78%
XOP240119C001250002023-03-16 11:17AM EDT125.0014.330.000.000.00-501.56%
XOP240119C001300002023-03-17 10:11AM EDT130.0012.900.000.000.00-203.13%
XOP240119C001350002023-03-17 1:48PM EDT135.0010.420.000.000.00-703.13%
XOP240119C001400002023-03-17 1:48PM EDT140.008.870.000.000.00-103.13%
XOP240119C001450002023-03-17 11:40AM EDT145.007.310.000.000.00-106.25%
XOP240119C001500002023-03-16 12:14PM EDT150.006.300.000.000.00-1006.25%
XOP240119C001550002023-03-17 3:02PM EDT155.005.460.000.000.00-106.25%
XOP240119C001600002023-03-17 3:02PM EDT160.004.590.000.000.00-106.25%
XOP240119C001650002023-03-17 3:31PM EDT165.003.880.000.000.00-15006.25%
XOP240119C001700002023-03-17 3:31PM EDT170.003.260.000.000.00-15006.25%
XOP240119C001750002023-03-16 9:42AM EDT175.002.380.000.000.00-15006.25%
XOP240119C001800002023-03-17 3:52PM EDT180.002.200.000.000.00-2012.50%
XOP240119C001850002023-03-17 3:47PM EDT185.001.860.000.000.00-2012.50%
XOP240119C001900002023-03-16 2:58PM EDT190.001.650.000.000.00-14012.50%
XOP240119C001950002023-03-15 10:57AM EDT195.001.160.000.000.00-2012.50%
XOP240119C002000002023-03-17 10:18AM EDT200.001.050.000.000.00-5012.50%
XOP240119C002050002023-03-13 3:47PM EDT205.001.150.000.000.00-2012.50%
XOP240119C002100002023-03-14 10:58AM EDT210.001.000.000.000.00-6012.50%
XOP240119C002150002023-03-16 3:17PM EDT215.000.660.000.000.00-10012.50%
XOP240119C002200002023-03-13 3:46PM EDT220.000.660.000.000.00-2012.50%
XOP240119C002250002023-03-16 3:16PM EDT225.000.460.000.000.00-10012.50%
XOP240119C002300002023-03-16 10:48AM EDT230.000.300.000.000.00-2012.50%
XOP240119C002350002023-03-17 11:24AM EDT235.000.290.000.000.00-2012.50%
XOP240119C002400002023-03-16 3:18PM EDT240.000.260.000.000.00-10012.50%
XOP240119C002450002023-03-13 12:15PM EDT245.000.300.000.000.00-5012.50%
XOP240119C002500002023-03-15 2:39PM EDT250.000.150.000.000.00-49012.50%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP240119P000450002023-03-17 3:46PM EDT45.000.770.000.000.00-10025.00%
XOP240119P000500002023-03-17 3:52PM EDT50.001.080.000.000.00-4025.00%
XOP240119P000550002023-03-17 3:52PM EDT55.001.460.000.000.00-5012.50%
XOP240119P000600002023-01-30 2:22PM EDT60.000.890.701.060.00-26748.78%
XOP240119P000650002023-03-16 1:35PM EDT65.002.180.000.000.00-129012.50%
XOP240119P000700002023-03-17 3:29PM EDT70.003.100.000.000.00-3012.50%
XOP240119P000710002023-03-15 10:56AM EDT71.003.020.000.000.00-2012.50%
XOP240119P000720002023-03-09 2:08PM EDT72.001.610.000.000.00-60012.50%
XOP240119P000730002023-03-09 2:10PM EDT73.001.690.000.000.00-20012.50%
XOP240119P000740002022-12-05 12:39PM EDT74.003.163.653.900.00-37851.79%
XOP240119P000750002023-03-15 9:32AM EDT75.003.450.000.000.00-2012.50%
XOP240119P000760002023-03-16 1:24PM EDT76.003.600.000.000.00-6012.50%
XOP240119P000770002023-03-16 1:17PM EDT77.003.750.000.000.00-10012.50%
XOP240119P000780002023-03-16 1:17PM EDT78.003.900.000.000.00-2012.50%
XOP240119P000790002023-03-03 1:20PM EDT79.002.050.000.000.00-4012.50%
XOP240119P000800002023-03-17 1:03PM EDT80.004.800.000.000.00-206.25%
XOP240119P000810002023-03-16 12:50PM EDT81.004.550.000.000.00-106.25%
XOP240119P000820002023-03-16 12:50PM EDT82.004.750.000.000.00-106.25%
XOP240119P000830002023-03-16 12:50PM EDT83.004.950.000.000.00-1106.25%
XOP240119P000840002021-12-27 12:51PM EDT84.0015.2011.6514.400.00-1074.11%
XOP240119P000850002023-03-15 10:58AM EDT85.005.590.000.000.00-7506.25%
XOP240119P000860002023-03-16 12:01PM EDT86.005.820.000.000.00-206.25%
XOP240119P000870002023-03-06 3:41PM EDT87.002.900.000.000.00-206.25%
XOP240119P000880002023-03-06 2:23PM EDT88.003.060.000.000.00-206.25%
XOP240119P000890002023-03-06 2:23PM EDT89.003.170.000.000.00-206.25%
XOP240119P000900002023-03-17 1:15PM EDT90.007.050.000.000.00-206.25%
XOP240119P000910002023-03-06 2:26PM EDT91.003.470.000.000.00-206.25%
XOP240119P000920002023-03-17 11:10AM EDT92.007.500.000.000.00-2806.25%
XOP240119P000930002023-03-17 11:13AM EDT93.007.800.000.000.00-2706.25%
XOP240119P000940002023-03-17 11:13AM EDT94.008.050.000.000.00-2706.25%
XOP240119P000950002023-03-17 11:16AM EDT95.008.350.000.000.00-2606.25%
XOP240119P000960002023-03-17 11:27AM EDT96.008.850.000.000.00-3006.25%
XOP240119P000970002023-03-17 11:10AM EDT97.009.000.000.000.00-2506.25%
XOP240119P000980002023-03-17 11:18AM EDT98.009.300.000.000.00-2503.13%
XOP240119P000990002023-03-17 11:24AM EDT99.009.750.000.000.00-2503.13%
XOP240119P001000002023-03-17 11:12AM EDT100.0010.000.000.000.00-2403.13%
XOP240119P001010002023-03-17 10:52AM EDT101.0010.250.000.000.00-2403.13%
XOP240119P001020002023-03-17 11:04AM EDT102.0010.800.000.000.00-2403.13%
XOP240119P001030002023-03-17 11:14AM EDT103.0011.000.000.000.00-2303.13%
XOP240119P001040002023-03-17 10:53AM EDT104.0011.400.000.000.00-2303.13%
XOP240119P001050002023-03-17 10:54AM EDT105.0011.750.000.000.00-2303.13%
XOP240119P001060002023-03-17 11:13AM EDT106.0012.200.000.000.00-2303.13%
XOP240119P001070002023-03-17 10:56AM EDT107.0012.600.000.000.00-2203.13%
XOP240119P001080002023-03-17 11:25AM EDT108.0013.100.000.000.00-2201.56%
XOP240119P001090002022-10-24 1:42PM EDT109.0011.658.759.350.00-4532.11%
XOP240119P001100002023-03-17 9:40AM EDT110.0013.050.000.000.00-1201.56%
XOP240119P001110002023-02-17 3:32PM EDT111.009.8014.2514.750.00-1143.12%
XOP240119P001120002023-02-13 10:47AM EDT112.008.6014.6514.900.00-34942.21%
XOP240119P001130002023-03-16 1:06PM EDT113.0014.100.000.000.00-800.78%
XOP240119P001140002023-03-15 12:44PM EDT114.0016.750.000.000.00-100.78%
XOP240119P001150002023-03-15 2:24PM EDT115.0016.630.000.000.00-14700.78%
XOP240119P001160002023-03-10 4:35PM EDT116.0012.070.000.000.00-100.39%
XOP240119P001170002023-03-10 2:10PM EDT117.0011.600.000.000.00-100.20%
XOP240119P001180002023-03-14 10:29AM EDT118.0012.810.000.000.00-100.00%
XOP240119P001190002023-03-16 3:39PM EDT119.0016.850.000.000.00-2100.00%
XOP240119P001200002023-03-16 11:01AM EDT120.0018.300.000.000.00-1500.00%
XOP240119P001250002023-03-15 12:51PM EDT125.0022.670.000.000.00-300.00%
XOP240119P001300002023-03-15 2:30PM EDT130.0024.550.000.000.00-200.00%
XOP240119P001350002023-03-15 9:40AM EDT135.0026.000.000.000.00-2000.00%
XOP240119P001400002023-03-10 2:46PM EDT140.0023.700.000.000.00-3100.00%
XOP240119P001450002023-03-10 2:42PM EDT145.0026.550.000.000.00-3100.00%
XOP240119P001500002023-03-13 12:41PM EDT150.0031.800.000.000.00-300.00%
XOP240119P001550002023-02-28 1:53PM EDT155.0029.050.000.000.00-100.00%
XOP240119P001600002023-03-13 2:51PM EDT160.0039.670.000.000.00-100.00%
XOP240119P001650002023-03-01 3:14PM EDT165.0035.150.000.000.00-100.00%
XOP240119P001700002023-03-01 4:20PM EDT170.0038.450.000.000.00-400.00%
XOP240119P001750002023-02-22 2:44PM EDT175.0047.600.000.000.00-100.00%
XOP240119P001800002023-03-08 1:48PM EDT180.0049.150.000.000.00-200.00%
XOP240119P001850002022-12-06 4:25PM EDT185.0055.3558.4559.800.00-1220.00%
XOP240119P001900002022-12-07 1:33PM EDT190.0059.0560.4062.050.00-2380.00%
XOP240119P001950002022-12-08 4:24PM EDT195.0066.1564.6066.050.00-1560.00%
XOP240119P002000002023-03-17 2:31PM EDT200.0083.550.000.000.00-1200.00%
XOP240119P002050002022-11-30 11:43AM EDT205.0061.5570.6572.500.00-670.00%
XOP240119P002100002022-12-12 4:00PM EDT210.0077.0075.5577.000.00-170.00%
XOP240119P002150002022-09-19 10:42AM EDT215.0082.2075.7076.750.00--10.00%
XOP240119P002200002022-12-05 4:15PM EDT220.0080.7589.9093.500.00-450.00%
XOP240119P002250002022-09-20 3:20PM EDT225.0092.9083.2084.050.00--50.00%
XOP240119P002300002022-09-15 10:42AM EDT230.0091.7593.8595.200.00-130.00%
XOP240119P002350002022-09-15 10:46AM EDT235.0096.1098.2599.850.00--10.00%
XOP240119P002400002022-12-13 2:59PM EDT240.00103.3499.10104.000.00--00.00%
XOP240119P002500002022-08-18 10:36AM EDT250.00109.70113.45115.550.00-210.00%