Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
40.758,33 -34,97 (-0,09%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Calls
15. März 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 76.83 | 0.00 | - | 2 | 1 | 68.00 | 0.05 | 0.00 | - | 10 | 37 |
| - | - | - | - | - | 69.00 | 0.05 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 70.00 | 0.10 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 71.00 | 0.13 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 72.00 | 0.14 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 73.00 | 0.17 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 74.00 | 0.09 | -0.01 | -10.00% | 9 | - |
| - | - | - | - | - | 75.00 | 0.09 | 0.00 | - | 10 | 5 |
| - | - | - | - | - | 79.00 | 0.14 | -0.16 | -53.33% | 3 | 3 |
| - | - | - | - | - | 80.00 | 0.30 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 81.00 | 0.23 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 82.00 | 0.33 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 83.00 | 0.31 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 84.00 | 0.36 | 0.00 | - | 24 | 13 |
| - | - | - | - | - | 85.00 | 0.40 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 86.00 | 0.36 | 0.00 | - | 16 | 18 |
| - | - | - | - | - | 88.00 | 1.27 | 0.00 | - | - | 156 |
| - | - | - | - | - | 89.00 | 0.47 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 90.00 | 0.26 | 0.00 | - | 30 | 62 |
| - | - | - | - | - | 91.00 | 0.38 | 0.00 | - | 30 | 41 |
| - | - | - | - | - | 92.00 | 0.51 | 0.00 | - | 45 | 15 |
| - | - | - | - | - | 93.00 | 0.56 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 94.00 | 0.46 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 95.00 | 0.31 | 0.00 | - | 2 | 153 |
| - | - | - | - | - | 96.00 | 1.10 | 0.00 | - | 50 | 63 |
| - | - | - | - | - | 97.00 | 0.56 | 0.00 | - | 4 | 168 |
| 49.90 | 0.00 | - | - | 38 | 98.00 | 0.47 | 0.00 | - | 10 | 194 |
| 45.15 | 0.00 | - | 1 | 2 | 99.00 | 2.49 | 0.00 | - | - | 4 |
| 48.98 | 0.00 | - | 3 | 47 | 100.00 | 0.64 | -0.07 | -9.86% | 1 | 120 |
| 45.80 | 0.00 | - | 3 | 26 | 101.00 | 0.84 | 0.00 | - | 22 | 9 |
| 45.15 | 0.00 | - | 10 | 0 | 102.00 | 0.95 | 0.00 | - | 2 | 12 |
| 41.30 | 0.00 | - | 3 | 45 | 103.00 | 0.89 | 0.00 | - | 2 | 65 |
| 43.10 | 0.00 | - | 2 | 99 | 104.00 | 1.03 | 0.00 | - | 1 | 1,678 |
| 34.40 | 0.00 | - | 2 | 79 | 105.00 | 1.00 | 0.00 | - | 3 | 143 |
| 40.00 | 0.00 | - | 3 | 0 | 106.00 | 1.13 | 0.00 | - | 70 | 62 |
| 40.30 | 0.00 | - | 1 | 70 | 107.00 | 0.76 | 0.00 | - | 2,409 | 3,826 |
| 38.25 | 0.00 | - | 14 | 0 | 108.00 | 0.95 | 0.00 | - | 1 | 65 |
| 37.65 | 0.00 | - | 1 | 0 | 109.00 | 1.31 | +0.40 | +43.96% | 1 | 37 |
| 35.30 | 0.00 | - | 1 | 26 | 110.00 | 1.39 | -0.10 | -6.71% | 2 | 379 |
| 35.50 | 0.00 | - | 3 | 32 | 111.00 | 1.74 | 0.00 | - | 1 | 20 |
| 35.15 | 0.00 | - | 7 | 0 | 112.00 | 1.89 | 0.00 | - | 226 | 241 |
| 36.50 | 0.00 | - | 2 | 7 | 113.00 | 2.04 | 0.00 | - | 275 | 299 |
| 35.55 | 0.00 | - | - | 0 | 114.00 | 2.33 | 0.00 | - | 43 | 196 |
| 20.45 | 0.00 | - | 1 | 27 | 115.00 | 2.40 | 0.00 | - | 5 | 541 |
| 34.10 | 0.00 | - | 4 | 0 | 116.00 | 3.25 | 0.00 | - | 70 | 99 |
| 38.90 | 0.00 | - | - | 2 | 117.00 | 2.63 | 0.00 | - | 4 | 2,551 |
| - | - | - | - | - | 118.00 | 1.99 | 0.00 | - | 1 | 310 |
| 29.05 | 0.00 | - | 1 | 7 | 119.00 | 2.98 | -0.17 | -5.40% | 1 | 207 |
| 15.65 | 0.00 | - | 1 | 38 | 120.00 | 3.03 | -0.47 | -13.43% | 311 | 2,066 |
| - | - | - | - | - | 121.00 | 3.60 | 0.00 | - | 1 | 43 |
| - | - | - | - | - | 122.00 | 3.80 | 0.00 | - | 11 | 322 |
| 19.45 | 0.00 | - | 50 | 50 | 123.00 | 2.64 | 0.00 | - | 1 | 84 |
| 18.43 | 0.00 | - | 120 | 122 | 124.00 | 3.80 | 0.00 | - | 24 | 113 |
| 10.95 | 0.00 | - | 1 | 156 | 125.00 | 4.37 | -0.50 | -10.27% | 4 | 4,250 |
| 10.25 | 0.00 | - | 1 | 23 | 126.00 | 4.75 | -0.80 | -14.41% | 12 | 291 |
| 10.90 | 0.00 | - | 1 | 161 | 127.00 | 4.96 | -0.24 | -4.62% | 36 | 111 |
| 10.00 | -7.57 | -43.08% | 1 | 730 | 128.00 | 5.25 | 0.00 | - | 3 | 162 |
| 9.45 | 0.00 | - | 1 | 28 | 129.00 | 6.35 | 0.00 | - | 1 | 212 |
| 9.55 | +1.27 | +15.34% | 3 | 247 | 130.00 | 6.37 | -0.62 | -8.87% | 36 | 1,826 |
| 8.50 | -0.19 | -2.19% | 1 | 29 | 131.00 | 6.62 | -0.13 | -1.93% | 23 | 534 |
| 8.50 | +1.12 | +15.18% | 17 | 139 | 132.00 | 7.27 | -0.43 | -5.58% | 74 | 261 |
| 7.67 | +0.67 | +9.57% | 2 | 36 | 133.00 | 7.84 | -0.56 | -6.67% | 34 | 295 |
| 7.20 | -0.63 | -8.05% | 40 | 20 | 134.00 | 7.81 | -1.44 | -15.57% | 40 | 3,971 |
| 6.80 | +0.76 | +12.58% | 1 | 476 | 135.00 | 8.59 | -1.27 | -12.88% | 32 | 1,313 |
| 5.61 | 0.00 | - | 54 | 55 | 136.00 | 9.05 | -0.90 | -9.05% | 41 | 172 |
| 5.40 | 0.00 | - | 34 | 60 | 137.00 | 9.15 | 0.00 | - | 2 | 75 |
| 6.50 | 0.00 | - | 13 | 50 | 138.00 | 10.27 | -0.63 | -5.78% | 4 | 202 |
| 4.15 | 0.00 | - | 51 | 582 | 139.00 | 11.21 | +2.94 | +35.55% | 108 | 297 |
| 4.50 | +0.55 | +13.92% | 15 | 425 | 140.00 | 11.34 | -1.48 | -11.54% | 74 | 601 |
| 3.71 | 0.00 | - | 24 | 1,297 | 141.00 | 11.99 | +2.79 | +30.33% | 30 | 61 |
| 3.20 | 0.00 | - | 48 | 2,075 | 142.00 | 12.88 | +3.13 | +32.10% | 1 | 158 |
| 3.53 | -0.64 | -15.35% | 21 | 23 | 143.00 | 10.50 | 0.00 | - | 11 | 74 |
| 3.12 | 0.00 | - | 2 | 71 | 144.00 | 10.00 | 0.00 | - | 3 | 119 |
| 2.89 | +0.18 | +6.64% | 475 | 1,739 | 145.00 | 15.65 | 0.00 | - | 3 | 867 |
| 2.64 | +0.25 | +10.46% | 150 | 55 | 146.00 | 17.15 | 0.00 | - | 1 | 44 |
| 2.58 | +0.41 | +18.89% | 90 | 65 | 147.00 | 9.55 | 0.00 | - | 4 | 121 |
| 2.30 | -2.00 | -46.51% | 32 | 24 | 148.00 | 12.60 | 0.00 | - | 51 | 188 |
| 2.16 | -1.34 | -38.29% | 46 | 69 | 149.00 | 17.68 | 0.00 | - | 1 | 38 |
| 1.94 | +0.27 | +16.17% | 532 | 917 | 150.00 | 19.35 | -0.75 | -3.73% | 2 | 82 |
| 1.69 | -7.26 | -81.12% | 137 | 109 | 151.00 | 12.65 | 0.00 | - | 8 | 0 |
| 1.66 | -1.65 | -49.85% | 59 | 101 | 152.00 | 13.15 | 0.00 | - | 60 | 54 |
| 1.44 | +0.04 | +2.86% | 30 | 150 | 153.00 | 22.65 | 0.00 | - | 1 | 62 |
| 1.36 | -1.26 | -48.09% | 13 | 140 | 154.00 | 15.30 | 0.00 | - | 1 | 105 |
| 1.18 | +0.11 | +10.28% | 6 | 1,674 | 155.00 | 21.00 | 0.00 | - | 1 | 46 |
| 2.82 | 0.00 | - | 43 | 103 | 156.00 | 13.75 | 0.00 | - | 4 | 42 |
| 1.02 | -0.32 | -23.88% | 12 | 124 | 157.00 | 22.19 | 0.00 | - | 1 | 442 |
| 2.95 | 0.00 | - | 5 | 142 | 158.00 | 29.00 | 0.00 | - | 1 | 12 |
| 1.73 | 0.00 | - | 1 | 134 | 159.00 | 14.55 | 0.00 | - | - | 6 |
| 0.63 | 0.00 | - | 12 | 4,050 | 160.00 | 28.69 | +12.64 | +78.75% | 4 | 18 |
| 0.96 | 0.00 | - | 1 | 18 | 161.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 11 | 59 | 162.00 | 21.98 | 0.00 | - | 1 | 2 |
| 1.52 | 0.00 | - | 3 | 94 | 163.00 | 22.55 | 0.00 | - | - | 16 |
| 8.90 | 0.00 | - | 3 | 15 | 164.00 | 21.60 | 0.00 | - | - | 1 |
| 0.50 | +0.05 | +11.11% | 1 | 1,902 | 165.00 | 26.15 | 0.00 | - | 4 | 10 |
| 0.45 | -0.17 | -27.42% | 1 | 971 | 166.00 | 23.80 | 0.00 | - | - | 2 |
| 0.38 | 0.00 | - | 1 | 142 | 167.00 | - | - | - | - | - |
| 0.38 | +0.03 | +8.57% | 1 | 1,815 | 168.00 | 21.15 | 0.00 | - | 1 | 1 |
| 0.29 | 0.00 | - | 6 | 65 | 169.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 4 | 2,688 | 170.00 | 38.53 | +4.98 | +14.84% | 2 | 2 |
| 1.16 | 0.00 | - | 3 | 78 | 171.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 10 | 67 | 172.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 1 | 14 | 173.00 | 31.10 | 0.00 | - | - | 1 |
| 4.50 | 0.00 | - | 3 | 30 | 174.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | 5 | 160 | 175.00 | 33.85 | 0.00 | - | - | 1 |
| 1.86 | 0.00 | - | 3 | 105 | 176.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 2 | 41 | 177.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 1 | 3 | 178.00 | 42.05 | 0.00 | - | - | 1 |
| 2.59 | 0.00 | - | 10 | 0 | 179.00 | 32.65 | 0.00 | - | 1 | 1 |
| 0.15 | 0.00 | - | 1 | 273 | 180.00 | 33.30 | 0.00 | - | 1 | 1 |
| 2.89 | 0.00 | - | 17 | 15 | 181.00 | 35.10 | 0.00 | - | 1 | 1 |
| 2.38 | 0.00 | - | 2 | 30 | 182.00 | 40.30 | 0.00 | - | 1 | 21 |
| 3.75 | 0.00 | - | 2 | 11 | 183.00 | - | - | - | - | - |
| 1.98 | 0.00 | - | 16 | 17 | 184.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 1 | 11 | 185.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 2 | 186.00 | - | - | - | - | - |
| 3.25 | 0.00 | - | - | 1 | 187.00 | - | - | - | - | - |
| - | - | - | - | - | 189.00 | 41.85 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 1 | 9 | 190.00 | - | - | - | - | - |
| 2.32 | 0.00 | - | - | 1 | 191.00 | - | - | - | - | - |
| 1.43 | 0.00 | - | 2 | 8 | 192.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 5 | 193.00 | 42.10 | 0.00 | - | - | 0 |
| 1.74 | 0.00 | - | 15 | 42 | 194.00 | 42.20 | 0.00 | - | - | 0 |
| 0.22 | 0.00 | - | 1 | 41 | 195.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 2 | 12 | 196.00 | - | - | - | - | - |
| 1.22 | 0.00 | - | 2 | 20 | 197.00 | - | - | - | - | - |
| 0.81 | 0.00 | - | 4 | 8 | 198.00 | - | - | - | - | - |
| 1.09 | 0.00 | - | 2 | 4 | 199.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 57 | 200.00 | - | - | - | - | - |
| 1.11 | 0.00 | - | 21 | 48 | 205.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 28 | 58 | 210.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 1 | 78 | 215.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 84 | 220.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 100 | 198 | 225.00 | - | - | - | - | - |
