Deutsche Märkte öffnen in 38 Minuten

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

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
143,42-0,42 (-0,29%)
Börsenschluss: 04:00PM EDT
143,55 +0,13 (+0,09%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP240119C000450002022-10-05 10:18AM EDT45.0093.55110.35113.450.00-1022270.39%
XOP240119C000500002023-06-16 3:17PM EDT50.0077.3379.0079.950.00-200.00%
XOP240119C000550002022-06-24 1:16PM EDT55.0070.2066.7068.450.00-25250.00%
XOP240119C000600002022-10-10 11:38AM EDT60.0081.6493.8595.950.00-106195.01%
XOP240119C000650002023-02-14 3:49PM EDT65.0076.7956.1057.050.00-1090.00%
XOP240119C000700002023-05-01 3:09PM EDT70.0057.2049.4049.900.00-4510.00%
XOP240119C000710002023-05-19 9:35AM EDT71.0055.0056.9557.900.00-2130.00%
XOP240119C000720002023-05-01 1:29PM EDT72.0054.9547.5548.200.00--110.00%
XOP240119C000730002023-05-01 12:10PM EDT73.0054.8046.4546.800.00-13150.00%
XOP240119C000740002022-06-29 3:18PM EDT74.0055.9065.6567.100.00-1100.00%
XOP240119C000750002023-07-05 9:49AM EDT75.0054.9069.0570.150.00-11374.76%
XOP240119C000760002023-05-01 11:04AM EDT76.0052.2043.8044.500.00-93180.00%
XOP240119C000770002023-05-01 10:21AM EDT77.0051.7543.1043.550.00-780.00%
XOP240119C000780002023-04-28 1:01PM EDT78.0051.9546.2546.850.00-4230.00%
XOP240119C000790002023-05-19 9:34AM EDT79.0047.6549.8550.450.00-1160.00%
XOP240119C000800002023-04-25 1:00PM EDT80.0048.4044.9545.900.00-33290.00%
XOP240119C000810002023-05-01 1:29PM EDT81.0047.1039.9040.150.00-3610.00%
XOP240119C000820002023-05-01 10:03AM EDT82.0047.8038.9539.400.00-230.00%
XOP240119C000830002023-02-22 3:24PM EDT83.0049.4041.1042.350.00-210.00%
XOP240119C000850002023-05-01 10:21AM EDT85.0045.0536.5036.900.00-1410.00%
XOP240119C000860002023-07-31 12:56PM EDT86.0057.7762.2564.000.00-131497.34%
XOP240119C000870002023-02-22 4:28PM EDT87.0045.3538.0539.400.00-280.00%
XOP240119C000880002023-02-22 12:30PM EDT88.0044.9537.1538.300.00-160.00%
XOP240119C000890002023-02-22 2:48PM EDT89.0045.2036.5537.850.00-540.00%
XOP240119C000900002023-07-19 10:49AM EDT90.0046.2558.5559.450.00-110090.17%
XOP240119C000910002022-07-07 2:37PM EDT91.0039.7047.0047.900.00--10.00%
XOP240119C000920002023-04-28 2:25PM EDT92.0040.0534.8035.150.00-370.00%
XOP240119C000930002023-02-21 12:57PM EDT93.0041.8533.1534.300.00-110.00%
XOP240119C000940002023-04-28 1:48PM EDT94.0038.9033.2533.600.00-340.00%
XOP240119C000950002023-08-08 11:00AM EDT95.0050.3556.8057.600.00-2899.85%
XOP240119C000960002023-07-31 11:11AM EDT96.0048.6652.9554.400.00-3884.85%
XOP240119C000970002023-06-05 2:09PM EDT97.0030.5634.8035.150.00-340.00%
XOP240119C000980002022-10-04 9:49AM EDT98.0049.5061.7563.250.00-122133.90%
XOP240119C000990002023-07-26 10:54AM EDT99.0042.4046.2046.900.00-11,18855.16%
XOP240119C001000002023-09-22 12:21PM EDT100.0045.290.000.000.00-100.00%
XOP240119C001010002023-07-25 2:51PM EDT101.0040.9544.9545.450.00-36657.42%
XOP240119C001020002023-05-04 12:28PM EDT102.0024.4527.9528.250.00-670.00%
XOP240119C001030002023-08-16 10:03AM EDT103.0045.0048.7049.350.00-22586.00%
XOP240119C001040002023-08-15 12:21PM EDT104.0042.9549.4050.650.00-1293.62%
XOP240119C001050002023-08-15 12:21PM EDT105.0042.0548.5049.300.00-96691.41%
XOP240119C001060002023-08-17 3:41PM EDT106.0042.8544.6045.800.00-110977.54%
XOP240119C001070002023-08-15 12:06PM EDT107.0040.4546.6547.800.00-116189.58%
XOP240119C001080002023-08-09 3:54PM EDT108.0043.2446.1547.150.00-22689.79%
XOP240119C001090002023-08-15 12:06PM EDT109.0038.7044.7045.500.00-22285.82%
XOP240119C001100002023-09-13 10:09AM EDT110.0043.600.000.000.00-500.00%
XOP240119C001110002023-08-15 3:25PM EDT111.0037.2542.8043.650.00-226083.17%
XOP240119C001120002023-08-15 12:31PM EDT112.0035.8541.9042.650.00-78681.79%
XOP240119C001130002023-06-23 12:14PM EDT113.0017.9527.8028.100.00-4210.00%
XOP240119C001140002023-08-22 1:50PM EDT114.0036.4037.6038.150.00-11568.76%
XOP240119C001150002023-09-12 9:30AM EDT115.0037.600.000.000.00-100.00%
XOP240119C001160002023-08-15 9:59AM EDT116.0033.3538.7039.200.00-1110378.22%
XOP240119C001170002023-08-28 1:54PM EDT117.0032.8034.8535.500.00-120565.65%
XOP240119C001180002023-09-18 12:36PM EDT118.0034.600.000.000.00-100.00%
XOP240119C001190002023-08-23 10:43AM EDT119.0029.5033.0533.700.00-15363.55%
XOP240119C001200002023-09-22 12:21PM EDT120.0027.160.000.000.00-100.00%
XOP240119C001250002023-09-22 12:52PM EDT125.0023.050.000.000.00-400.00%
XOP240119C001300002023-09-21 10:05AM EDT130.0020.000.000.000.00-100.00%
XOP240119C001350002023-09-22 1:26PM EDT135.0015.600.000.000.00-1100.00%
XOP240119C001400002023-09-22 1:27PM EDT140.0012.440.000.000.00-900.00%
XOP240119C001450002023-09-22 3:32PM EDT145.009.900.000.000.00-2300.39%
XOP240119C001500002023-09-22 3:13PM EDT150.007.600.000.000.00-1001.56%
XOP240119C001550002023-09-22 1:26PM EDT155.005.350.000.000.00-403.13%
XOP240119C001600002023-09-22 10:28AM EDT160.004.450.000.000.00-103.13%
XOP240119C001650002023-09-22 12:52PM EDT165.002.780.000.000.00-106.25%
XOP240119C001700002023-09-22 12:21PM EDT170.001.970.000.000.00-106.25%
XOP240119C001750002023-09-22 2:40PM EDT175.001.350.000.000.00-9806.25%
XOP240119C001800002023-09-20 3:33PM EDT180.001.100.000.000.00-106.25%
XOP240119C001850002023-09-22 12:46PM EDT185.000.660.000.000.00-10012.50%
XOP240119C001900002023-09-19 3:42PM EDT190.000.630.000.000.00-21012.50%
XOP240119C001950002023-09-19 12:51PM EDT195.000.470.000.000.00-1012.50%
XOP240119C002000002023-09-22 12:21PM EDT200.000.250.000.000.00-1012.50%
XOP240119C002050002023-09-11 11:27AM EDT205.000.380.000.000.00-4012.50%
XOP240119C002100002023-09-20 10:20AM EDT210.000.170.000.000.00-2012.50%
XOP240119C002150002023-09-20 10:13AM EDT215.000.120.000.000.00-14012.50%
XOP240119C002200002023-09-18 11:36AM EDT220.000.110.000.000.00-1012.50%
XOP240119C002250002023-09-19 10:15AM EDT225.000.080.000.000.00-10012.50%
XOP240119C002300002023-09-20 9:30AM EDT230.000.050.000.000.00-1012.50%
XOP240119C002350002023-08-11 10:40AM EDT235.000.290.080.100.00-22036.23%
XOP240119C002400002023-09-15 9:35AM EDT240.000.040.000.000.00-5025.00%
XOP240119C002450002023-09-13 12:08PM EDT245.000.040.000.000.00-200025.00%
XOP240119C002500002023-09-12 3:46PM EDT250.000.050.000.000.00-3025.00%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP240119P000450002023-08-03 11:13AM EDT45.000.060.000.080.00-15034576.56%
XOP240119P000500002023-07-05 1:14PM EDT50.000.160.040.130.00-26176.17%
XOP240119P000550002023-07-07 2:54PM EDT55.000.200.060.160.00-2258171.88%
XOP240119P000600002023-09-08 10:44AM EDT60.000.030.000.000.00-14025.00%
XOP240119P000650002023-08-09 2:27PM EDT65.000.180.030.040.00-563152.73%
XOP240119P000700002023-09-20 10:36AM EDT70.000.050.000.000.00-1025.00%
XOP240119P000710002023-05-26 10:02AM EDT71.001.540.830.920.00-21375.29%
XOP240119P000720002023-06-21 2:19PM EDT72.000.810.320.510.00-3411064.40%
XOP240119P000730002023-07-05 1:43PM EDT73.000.660.270.430.00-21261.47%
XOP240119P000740002023-06-09 2:07PM EDT74.001.120.630.840.00-69068.97%
XOP240119P000750002023-09-15 11:57AM EDT75.000.070.000.000.00-5025.00%
XOP240119P000760002023-03-20 12:01PM EDT76.003.451.661.770.00-202680.22%
XOP240119P000770002023-09-11 9:30AM EDT77.000.090.000.000.00-5025.00%
XOP240119P000780002023-06-21 10:18AM EDT78.001.190.520.680.00-297261.69%
XOP240119P000790002023-06-20 2:37PM EDT79.001.390.570.740.00-12161.60%
XOP240119P000800002023-09-11 3:50PM EDT80.000.110.000.000.00-100025.00%
XOP240119P000810002023-09-20 10:50AM EDT81.000.100.000.000.00-1025.00%
XOP240119P000820002023-09-20 10:50AM EDT82.000.120.000.000.00-2025.00%
XOP240119P000830002023-06-30 12:30PM EDT83.001.160.520.730.00-23656.64%
XOP240119P000840002023-07-07 2:12PM EDT84.001.220.520.700.00-2110155.32%
XOP240119P000850002023-09-12 9:33AM EDT85.000.140.000.000.00-20025.00%
XOP240119P000860002023-07-07 10:03AM EDT86.001.500.580.760.00-256054.20%
XOP240119P000870002023-09-06 2:16PM EDT87.000.190.000.000.00-11025.00%
XOP240119P000880002023-07-26 2:58PM EDT88.000.900.470.670.00-31,54150.49%
XOP240119P000890002023-09-19 3:49PM EDT89.000.200.000.000.00-2012.50%
XOP240119P000900002023-09-22 1:26PM EDT90.000.280.000.000.00-11012.50%
XOP240119P000910002023-09-08 12:19PM EDT91.000.210.000.000.00-10012.50%
XOP240119P000920002023-09-08 10:36AM EDT92.000.220.000.000.00-5012.50%
XOP240119P000930002023-09-08 12:20PM EDT93.000.230.000.000.00-5012.50%
XOP240119P000940002023-09-15 10:12AM EDT94.000.230.000.000.00-1012.50%
XOP240119P000950002023-09-13 3:35PM EDT95.000.290.000.000.00-2012.50%
XOP240119P000960002023-09-15 10:06AM EDT96.000.260.000.000.00-1012.50%
XOP240119P000970002023-09-13 3:34PM EDT97.000.330.000.000.00-3012.50%
XOP240119P000980002023-08-22 11:17AM EDT98.000.990.330.370.00-117537.62%
XOP240119P000990002023-09-22 9:55AM EDT99.000.480.000.000.00-1012.50%
XOP240119P001000002023-09-22 2:19PM EDT100.000.570.000.000.00-1012.50%
XOP240119P001010002023-09-13 2:40PM EDT101.000.420.000.000.00-3012.50%
XOP240119P001020002023-09-11 9:38AM EDT102.000.410.000.000.00-1012.50%
XOP240119P001030002023-09-12 12:03PM EDT103.000.420.000.000.00-30012.50%
XOP240119P001040002023-05-18 9:36AM EDT104.008.004.454.650.00-19364.25%
XOP240119P001050002023-09-22 1:26PM EDT105.000.770.000.000.00-10012.50%
XOP240119P001060002023-08-03 11:30AM EDT106.002.000.570.660.00-715134.86%
XOP240119P001070002023-08-31 3:35PM EDT107.000.910.000.000.00-28012.50%
XOP240119P001080002023-08-17 10:51AM EDT108.001.630.650.780.00-56634.39%
XOP240119P001090002023-09-21 3:54PM EDT109.001.030.000.000.00-180012.50%
XOP240119P001100002023-09-21 3:54PM EDT110.001.100.000.000.00-171012.50%
XOP240119P001110002023-09-21 3:55PM EDT111.001.170.000.000.00-163012.50%
XOP240119P001120002023-09-21 3:54PM EDT112.001.260.000.000.00-200012.50%
XOP240119P001130002023-09-21 3:55PM EDT113.001.340.000.000.00-2012.50%
XOP240119P001140002023-09-22 1:35PM EDT114.001.440.000.000.00-2006.25%
XOP240119P001150002023-09-21 3:55PM EDT115.001.530.000.000.00-13606.25%
XOP240119P001160002023-09-21 3:54PM EDT116.001.650.000.000.00-13006.25%
XOP240119P001170002023-09-21 3:56PM EDT117.001.760.000.000.00-12406.25%
XOP240119P001180002023-09-21 3:59PM EDT118.001.880.000.000.00-21206.25%
XOP240119P001190002023-09-21 3:56PM EDT119.002.010.000.000.00-11906.25%
XOP240119P001200002023-09-22 3:36PM EDT120.002.100.000.000.00-106.25%
XOP240119P001250002023-09-21 3:55PM EDT125.002.940.000.000.00-9606.25%
XOP240119P001300002023-09-21 3:36PM EDT130.004.000.000.000.00-9903.13%
XOP240119P001350002023-09-22 10:30AM EDT135.005.000.000.000.00-2903.13%
XOP240119P001400002023-09-21 10:05AM EDT140.006.730.000.000.00-1000.78%
XOP240119P001450002023-09-22 3:47PM EDT145.009.500.000.000.00-2200.00%
XOP240119P001500002023-09-22 11:07AM EDT150.0011.850.000.000.00-1600.00%
XOP240119P001550002023-09-22 2:06PM EDT155.0015.220.000.000.00-2000.00%
XOP240119P001600002023-08-28 10:21AM EDT160.0017.8014.5514.750.00-11420.00%
XOP240119P001650002023-09-18 9:53AM EDT165.0017.790.000.000.00-100.00%
XOP240119P001700002023-09-15 10:46AM EDT170.0020.650.000.000.00-100.00%
XOP240119P001750002023-09-20 12:24PM EDT175.0027.900.000.000.00-200.00%
XOP240119P001800002023-09-20 12:23PM EDT180.0032.700.000.000.00-200.00%
XOP240119P001850002023-08-30 11:05AM EDT185.0036.9535.3036.350.00-110.00%
XOP240119P001900002023-09-08 1:34PM EDT190.0036.750.000.000.00-600.00%
XOP240119P001950002023-03-23 3:06PM EDT195.0076.8566.7569.350.00-50197.84%
XOP240119P002000002023-09-08 1:29PM EDT200.0046.920.000.000.00-200.00%
XOP240119P002050002022-11-30 11:43AM EDT205.0061.5570.6572.500.00-6782.23%
XOP240119P002100002022-12-12 4:00PM EDT210.0077.0075.5577.000.00-1783.91%
XOP240119P002150002022-09-19 10:42AM EDT215.0082.2075.7076.750.00--166.24%
XOP240119P002200002022-12-05 4:15PM EDT220.0080.7589.9093.500.00-45108.01%
XOP240119P002250002022-09-20 3:20PM EDT225.0092.9083.2084.050.00--556.49%
XOP240119P002300002022-09-15 10:42AM EDT230.0091.7593.8595.200.00-1387.18%
XOP240119P002350002022-09-15 10:46AM EDT235.0096.1098.2599.850.00--187.50%
XOP240119P002400002023-09-08 1:29PM EDT240.0086.880.000.000.00-200.00%
XOP240119P002450002023-09-08 1:34PM EDT245.0091.600.000.000.00-200.00%
XOP240119P002500002023-09-20 12:24PM EDT250.00102.680.000.000.00-400.00%