Deutsche Märkte öffnen in 8 Stunden 49 Minuten
Nikkei 225
27.346,88 +19,77 (+0,07%) Dow Jones 30
34.092,96 +6,92 (+0,02%) BTC-EUR
21.588,65 +404,79 (+1,91%) CMC Crypto 200
538,70 +296,03 (+121,98%) Nasdaq Compositive
11.816,32 +231,77 (+2,00%) S&P 500
4.119,21 +42,61 (+1,05%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Calls
19. Januar 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 93.55 | 0.00 | - | 10 | 22 | 45.00 | 0.34 | 0.00 | - | 2 | 52 |
| 90.00 | 0.00 | - | 1 | 4 | 50.00 | 0.47 | 0.00 | - | 2 | 10 |
| 70.20 | 0.00 | - | 25 | 25 | 55.00 | 0.74 | 0.00 | - | 2 | 555 |
| 81.64 | 0.00 | - | 10 | 6 | 60.00 | 0.89 | 0.00 | - | 2 | 67 |
| 78.00 | 0.00 | - | 1 | 19 | 65.00 | 1.25 | 0.00 | - | 1 | 118 |
| 92.10 | 0.00 | - | 1 | 49 | 70.00 | 1.50 | 0.00 | - | 1 | 186 |
| 86.35 | 0.00 | - | 3 | 5 | 71.00 | 2.36 | 0.00 | - | 5 | 4 |
| - | - | - | - | - | 72.00 | 2.77 | 0.00 | - | 5 | 5 |
| 56.45 | 0.00 | - | - | 2 | 73.00 | 3.60 | 0.00 | - | 1 | 5 |
| 55.90 | 0.00 | - | 1 | 10 | 74.00 | 3.16 | 0.00 | - | 3 | 78 |
| 78.60 | 0.00 | - | 3 | 22 | 75.00 | 1.74 | 0.00 | - | 3 | 15 |
| 58.50 | 0.00 | - | 2 | 318 | 76.00 | 1.71 | 0.00 | - | 3 | 1 |
| 65.30 | 0.00 | - | - | 1 | 77.00 | 1.80 | 0.00 | - | 3 | 4 |
| 64.60 | 0.00 | - | 22 | 22 | 78.00 | 10.16 | 0.00 | - | 4 | 4 |
| 64.20 | 0.00 | - | 2 | 8 | 79.00 | 10.45 | 0.00 | - | 4 | 4 |
| 58.67 | 0.00 | - | 1 | 328 | 80.00 | 4.45 | 0.00 | - | 1 | 1,601 |
| 58.88 | 0.00 | - | 1 | 58 | 81.00 | 7.25 | 0.00 | - | 18 | 22 |
| 59.85 | 0.00 | - | 1 | 2 | 82.00 | 7.55 | 0.00 | - | 5 | 7 |
| 53.30 | 0.00 | - | 1 | 1 | 83.00 | 7.90 | 0.00 | - | - | 15 |
| - | - | - | - | - | 84.00 | 15.20 | 0.00 | - | 1 | 0 |
| 57.23 | 0.00 | - | 2 | 28 | 85.00 | 5.08 | 0.00 | - | 2 | 209 |
| 64.50 | 0.00 | - | 5 | 1 | 86.00 | 4.20 | 0.00 | - | 1 | 1 |
| 46.27 | 0.00 | - | 1 | 5 | 87.00 | 7.20 | 0.00 | - | 3 | 3 |
| 71.40 | 0.00 | - | 1 | 6 | 88.00 | 5.10 | 0.00 | - | 1 | 1,548 |
| 57.15 | 0.00 | - | - | 2 | 89.00 | 5.90 | 0.00 | - | 1 | 120 |
| 52.78 | -1.10 | -2.04% | 3 | 100 | 90.00 | 6.05 | 0.00 | - | 2 | 1,769 |
| 39.70 | 0.00 | - | - | 1 | 91.00 | 6.65 | 0.00 | - | 1 | 5 |
| 52.25 | 0.00 | - | 4 | 4 | 92.00 | 5.15 | 0.00 | - | 5 | 19 |
| 43.20 | 0.00 | - | 2 | 2 | 93.00 | 5.90 | 0.00 | - | 1 | 30 |
| 24.48 | 0.00 | - | 1 | 1 | 94.00 | 7.15 | 0.00 | - | 1 | 13 |
| 48.73 | -2.77 | -5.38% | 3 | 14 | 95.00 | 5.47 | 0.00 | - | 1 | 3,340 |
| 50.94 | 0.00 | - | 1 | 6 | 96.00 | 6.15 | 0.00 | - | 1 | 9 |
| 44.27 | 0.00 | - | 1 | 1 | 97.00 | 9.36 | 0.00 | - | 9 | 12 |
| 49.50 | 0.00 | - | 1 | 22 | 98.00 | 6.55 | 0.00 | - | 1 | 45 |
| 59.15 | 0.00 | - | 6 | 0 | 99.00 | 6.75 | 0.00 | - | 6 | 8 |
| 43.24 | 0.00 | - | 1 | 291 | 100.00 | 5.27 | 0.00 | - | 10 | 6,880 |
| 62.09 | 0.00 | - | 1 | 58 | 101.00 | 13.70 | 0.00 | - | 2 | 66 |
| 35.85 | 0.00 | - | 1 | 2 | 102.00 | - | - | - | - | - |
| 58.35 | 0.00 | - | 2 | 25 | 103.00 | 9.60 | 0.00 | - | 1 | 4 |
| 56.55 | 0.00 | - | 1 | 1 | 104.00 | 9.85 | 0.00 | - | 8 | 8 |
| 58.03 | 0.00 | - | 1 | 0 | 105.00 | 6.50 | 0.00 | - | 2 | 3,033 |
| 40.18 | 0.00 | - | 1 | 120 | 106.00 | 10.38 | 0.00 | - | 1 | 9 |
| 54.00 | 0.00 | - | 2 | 30 | 107.00 | 7.07 | 0.00 | - | 1 | 22 |
| 43.15 | 0.00 | - | 2 | 2 | 108.00 | 22.50 | 0.00 | - | 1 | 1 |
| 52.00 | 0.00 | - | 4 | 18 | 109.00 | 11.65 | 0.00 | - | 4 | 5 |
| 37.59 | 0.00 | - | 1 | 60 | 110.00 | 8.08 | 0.00 | - | 20 | 194 |
| 29.50 | 0.00 | - | 1 | 7 | 111.00 | 13.57 | 0.00 | - | - | 1 |
| 57.75 | 0.00 | - | 6 | 43 | 112.00 | 7.65 | 0.00 | - | 5 | 15 |
| 57.19 | 0.00 | - | 2 | 17 | 113.00 | 7.90 | 0.00 | - | 12 | 28 |
| 41.17 | 0.00 | - | 3 | 10 | 114.00 | 14.79 | 0.00 | - | 1 | 3 |
| 49.45 | 0.00 | - | 1 | 120 | 115.00 | 9.45 | +0.39 | +4.30% | 10 | 26 |
| 51.25 | 0.00 | - | 5 | 69 | 116.00 | 10.15 | 0.00 | - | 2 | 7 |
| 36.00 | 0.00 | - | 2 | 48 | 117.00 | 8.35 | 0.00 | - | 2 | 10 |
| 36.05 | 0.00 | - | 5 | 14 | 118.00 | 8.82 | 0.00 | - | 1 | 29 |
| 27.35 | 0.00 | - | 1 | 22 | 119.00 | 16.38 | 0.00 | - | - | 1 |
| 34.64 | 0.00 | - | 203 | 402 | 120.00 | 10.35 | 0.00 | - | 21 | 3,520 |
| 25.27 | -4.14 | -14.08% | 1 | 776 | 125.00 | 11.80 | 0.00 | - | 5 | 542 |
| 26.25 | 0.00 | - | 1 | 210 | 130.00 | 14.40 | +0.60 | +4.35% | 20 | 3,150 |
| 21.40 | -1.20 | -5.31% | 7 | 662 | 135.00 | 15.80 | 0.00 | - | 9 | 3,930 |
| 18.66 | -2.27 | -10.85% | 10 | 1,014 | 140.00 | 18.98 | +0.78 | +4.29% | 1 | 2,449 |
| 15.20 | -3.10 | -16.94% | 10 | 325 | 145.00 | 20.45 | 0.00 | - | 11 | 6,939 |
| 14.50 | -1.45 | -9.09% | 5 | 1,337 | 150.00 | 25.55 | +1.75 | +7.35% | 4 | 308 |
| 15.80 | 0.00 | - | 4 | 899 | 155.00 | 25.25 | 0.00 | - | 44 | 134 |
| 9.60 | -5.06 | -34.52% | 1 | 556 | 160.00 | 28.75 | 0.00 | - | 4 | 127 |
| 10.85 | 0.00 | - | 23 | 152 | 165.00 | 32.30 | 0.00 | - | 2 | 94 |
| 8.35 | -0.80 | -8.74% | 13 | 398 | 170.00 | 36.50 | 0.00 | - | 3 | 80 |
| 7.15 | -0.78 | -9.84% | 4 | 121 | 175.00 | 40.30 | 0.00 | - | 13 | 104 |
| 5.05 | -1.75 | -25.74% | 5 | 189 | 180.00 | 43.85 | 0.00 | - | 1 | 41 |
| 5.80 | 0.00 | - | 6 | 116 | 185.00 | 55.35 | 0.00 | - | 1 | 22 |
| 4.75 | 0.00 | - | 20 | 1,649 | 190.00 | 59.05 | 0.00 | - | 2 | 38 |
| 3.85 | 0.00 | - | 31 | 231 | 195.00 | 66.15 | 0.00 | - | 1 | 56 |
| 3.55 | 0.00 | - | 10 | 579 | 200.00 | 66.33 | 0.00 | - | 4 | 36 |
| 11.30 | 0.00 | - | 27 | 52 | 205.00 | 61.55 | 0.00 | - | 6 | 7 |
| 4.00 | 0.00 | - | 1 | 0 | 210.00 | 77.00 | 0.00 | - | 1 | 7 |
| 2.05 | 0.00 | - | 4 | 11 | 215.00 | 82.20 | 0.00 | - | - | 1 |
| 1.63 | 0.00 | - | 1 | 54 | 220.00 | 80.75 | 0.00 | - | 4 | 5 |
| 1.52 | 0.00 | - | 1 | 51 | 225.00 | 92.90 | 0.00 | - | - | 5 |
| 1.28 | 0.00 | - | 10 | 124 | 230.00 | 91.75 | 0.00 | - | 1 | 3 |
| 1.03 | 0.00 | - | 1 | 8 | 235.00 | 96.10 | 0.00 | - | - | 1 |
| 0.76 | -0.03 | -3.80% | 1 | 33 | 240.00 | 103.34 | 0.00 | - | - | 0 |
| 0.54 | -0.15 | -21.74% | 7 | 279 | 245.00 | - | - | - | - | - |
| 0.52 | -0.02 | -3.70% | 20 | 381 | 250.00 | 109.70 | 0.00 | - | 2 | 1 |
