Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.034,28 -692,25 (-1,16%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240517C00110000 | 2024-03-21 12:40PM EDT | 110.00 | 42.44 | 41.25 | 45.85 | 0.00 | - | 1 | 1 | 0.00% |
| XOP240517C00115000 | 2024-03-01 11:41AM EDT | 115.00 | 28.82 | 39.05 | 42.55 | 0.00 | - | 1 | 3 | 78.91% |
| XOP240517C00117000 | 2024-02-12 3:51PM EDT | 117.00 | 20.81 | 28.85 | 32.20 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240517C00118000 | 2024-02-22 12:11PM EDT | 118.00 | 22.65 | 31.95 | 35.40 | 0.00 | - | 4 | 16 | 0.00% |
| XOP240517C00119000 | 2024-04-23 3:03PM EDT | 119.00 | 37.52 | 36.70 | 40.45 | 0.00 | - | 2 | 0 | 72.36% |
| XOP240517C00120000 | 2024-03-18 12:47PM EDT | 120.00 | 29.05 | 32.15 | 35.20 | 0.00 | - | - | 1 | 0.00% |
| XOP240517C00121000 | 2024-02-02 1:56PM EDT | 121.00 | 14.85 | 22.15 | 23.00 | 0.00 | - | 4 | 4 | 0.00% |
| XOP240517C00125000 | 2024-04-25 1:39PM EDT | 125.00 | 32.10 | 30.85 | 34.45 | 0.00 | - | 1 | 16 | 63.53% |
| XOP240517C00126000 | 2024-04-22 9:32AM EDT | 126.00 | 27.10 | 29.60 | 33.45 | 0.00 | - | 3 | 1 | 58.79% |
| XOP240517C00127000 | 2024-03-22 2:03PM EDT | 127.00 | 25.03 | 24.90 | 28.80 | 0.00 | - | 60 | 35 | 0.00% |
| XOP240517C00128000 | 2024-03-28 10:40AM EDT | 128.00 | 27.00 | 28.25 | 31.10 | 0.00 | - | 2 | 520 | 58.74% |
| XOP240517C00129000 | 2024-04-12 10:17AM EDT | 129.00 | 32.76 | 27.10 | 30.05 | 0.00 | - | 1 | 19 | 54.83% |
| XOP240517C00130000 | 2024-04-25 10:56AM EDT | 130.00 | 25.89 | 26.35 | 28.45 | 0.00 | - | 1 | 115 | 68.12% |
| XOP240517C00131000 | 2024-03-27 3:33PM EDT | 131.00 | 22.63 | 25.35 | 27.15 | 0.00 | - | 1 | 47 | 61.67% |
| XOP240517C00132000 | 2024-04-22 10:00AM EDT | 132.00 | 21.90 | 24.45 | 26.80 | 0.00 | - | 1 | 48 | 50.73% |
| XOP240517C00133000 | 2024-04-03 3:11PM EDT | 133.00 | 27.00 | 24.10 | 26.20 | 0.00 | - | 2 | 7 | 57.81% |
| XOP240517C00134000 | 2024-03-01 2:29PM EDT | 134.00 | 12.09 | 20.40 | 22.75 | 0.00 | - | 2 | 10 | 0.00% |
| XOP240517C00135000 | 2024-04-26 12:46PM EDT | 135.00 | 21.95 | 21.40 | 24.50 | +1.20 | +5.78% | 3 | 66 | 51.03% |
| XOP240517C00136000 | 2024-04-26 12:27PM EDT | 136.00 | 20.94 | 21.20 | 22.00 | +4.29 | +25.77% | 1 | 22 | 49.90% |
| XOP240517C00137000 | 2024-04-18 1:16PM EDT | 137.00 | 16.35 | 20.15 | 21.20 | 0.00 | - | 3 | 23 | 50.81% |
| XOP240517C00138000 | 2024-04-24 2:11PM EDT | 138.00 | 18.30 | 19.35 | 20.00 | 0.00 | - | 1 | 9,439 | 46.17% |
| XOP240517C00139000 | 2024-04-22 1:45PM EDT | 139.00 | 17.00 | 18.30 | 19.35 | 0.00 | - | 6 | 62 | 48.80% |
| XOP240517C00140000 | 2024-04-25 2:39PM EDT | 140.00 | 17.02 | 17.35 | 18.30 | 0.00 | - | 1 | 1,197 | 46.22% |
| XOP240517C00141000 | 2024-04-22 11:19AM EDT | 141.00 | 13.92 | 16.20 | 17.00 | 0.00 | - | 33 | 81 | 40.55% |
| XOP240517C00142000 | 2024-04-26 2:43PM EDT | 142.00 | 15.92 | 15.45 | 15.95 | +2.77 | +21.06% | 1 | 59 | 38.01% |
| XOP240517C00143000 | 2024-04-24 11:00AM EDT | 143.00 | 13.07 | 14.40 | 15.15 | 0.00 | - | 1 | 73 | 38.55% |
| XOP240517C00144000 | 2024-04-26 12:27PM EDT | 144.00 | 13.11 | 11.85 | 13.80 | -0.54 | -3.96% | 1 | 47 | 32.40% |
| XOP240517C00145000 | 2024-04-22 1:25PM EDT | 145.00 | 11.30 | 12.60 | 12.95 | 0.00 | - | 24 | 158 | 32.37% |
| XOP240517C00146000 | 2024-04-26 10:33AM EDT | 146.00 | 10.69 | 10.65 | 12.25 | +1.29 | +13.72% | 1 | 71 | 33.72% |
| XOP240517C00147000 | 2024-04-26 3:17PM EDT | 147.00 | 10.99 | 10.75 | 11.05 | +2.74 | +33.21% | 1 | 174 | 29.61% |
| XOP240517C00148000 | 2024-04-26 10:51AM EDT | 148.00 | 8.50 | 8.85 | 10.05 | +0.25 | +3.03% | 1 | 1,450 | 27.64% |
| XOP240517C00149000 | 2024-04-25 2:43PM EDT | 149.00 | 8.90 | 9.00 | 9.20 | 0.00 | - | 2 | 87 | 27.08% |
| XOP240517C00150000 | 2024-04-26 3:25PM EDT | 150.00 | 8.34 | 8.15 | 8.35 | -0.04 | -0.48% | 12 | 469 | 26.34% |
| XOP240517C00151000 | 2024-04-24 9:32AM EDT | 151.00 | 5.75 | 7.30 | 7.50 | 0.00 | - | 3 | 54 | 25.42% |
| XOP240517C00152000 | 2024-04-24 10:50AM EDT | 152.00 | 5.62 | 6.55 | 6.75 | -0.26 | -4.42% | 1 | 239 | 25.11% |
| XOP240517C00153000 | 2024-04-25 2:58PM EDT | 153.00 | 4.78 | 5.80 | 6.00 | -1.17 | -19.66% | 10 | 274 | 24.56% |
| XOP240517C00154000 | 2024-04-26 3:45PM EDT | 154.00 | 5.24 | 5.15 | 5.30 | -0.31 | -5.59% | 30 | 5,292 | 24.12% |
| XOP240517C00155000 | 2024-04-26 3:46PM EDT | 155.00 | 4.67 | 4.50 | 4.65 | +0.02 | +0.43% | 29 | 6,578 | 23.77% |
| XOP240517C00156000 | 2024-04-26 12:48PM EDT | 156.00 | 3.69 | 3.95 | 4.10 | -0.31 | -7.75% | 7 | 391 | 23.82% |
| XOP240517C00157000 | 2024-04-26 3:36PM EDT | 157.00 | 3.51 | 3.40 | 3.55 | -0.24 | -6.40% | 32 | 894 | 23.56% |
| XOP240517C00160000 | 2024-04-26 3:59PM EDT | 160.00 | 2.21 | 2.11 | 2.23 | -0.29 | -11.60% | 735 | 2,237 | 23.22% |
| XOP240517C00165000 | 2024-04-26 12:59PM EDT | 165.00 | 0.81 | 0.87 | 0.94 | -0.29 | -26.36% | 47 | 2,134 | 23.44% |
| XOP240517C00170000 | 2024-04-26 3:10PM EDT | 170.00 | 0.35 | 0.35 | 0.38 | -0.07 | -16.67% | 20 | 1,907 | 24.32% |
| XOP240517C00175000 | 2024-04-26 12:57PM EDT | 175.00 | 0.16 | 0.14 | 0.17 | -0.02 | -11.11% | 8 | 592 | 25.93% |
| XOP240517C00180000 | 2024-04-25 9:41AM EDT | 180.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 2 | 289 | 27.64% |
| XOP240517C00185000 | 2024-04-18 11:55AM EDT | 185.00 | 0.08 | 0.03 | 0.05 | 0.00 | - | 2 | 111 | 30.18% |
| XOP240517C00190000 | 2024-04-08 10:51AM EDT | 190.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 256 | 54.93% |
| XOP240517C00195000 | 2024-04-19 9:34AM EDT | 195.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 5 | 17 | 58.11% |
| XOP240517C00200000 | 2024-04-12 3:05PM EDT | 200.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 57.08% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240517P00065000 | 2024-04-02 12:02PM EDT | 65.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | - | 3 | 173.24% |
| XOP240517P00070000 | 2024-02-05 2:54PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| XOP240517P00075000 | 2024-02-05 2:57PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| XOP240517P00080000 | 2024-02-05 3:03PM EDT | 80.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 50.00% |
| XOP240517P00085000 | 2024-02-08 3:04PM EDT | 85.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 124.41% |
| XOP240517P00090000 | 2024-02-20 3:33PM EDT | 90.00 | 0.15 | 0.00 | 0.26 | 0.00 | - | 3 | 3 | 103.91% |
| XOP240517P00095000 | 2024-03-05 3:02PM EDT | 95.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 12 | 7 | 117.09% |
| XOP240517P00100000 | 2024-03-18 12:03PM EDT | 100.00 | 0.08 | 0.01 | 0.50 | 0.00 | - | 1 | 123 | 95.02% |
| XOP240517P00105000 | 2024-04-04 11:29AM EDT | 105.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 9 | 98 | 91.80% |
| XOP240517P00110000 | 2024-03-20 3:46PM EDT | 110.00 | 0.08 | 0.00 | 1.29 | 0.00 | - | 2 | 9,443 | 91.80% |
| XOP240517P00115000 | 2024-04-17 12:30PM EDT | 115.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 2 | 241 | 56.84% |
| XOP240517P00116000 | 2024-04-19 12:30PM EDT | 116.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 203 | 72.07% |
| XOP240517P00117000 | 2024-02-22 12:23PM EDT | 117.00 | 0.93 | 0.07 | 0.13 | 0.00 | - | 25 | 117 | 56.64% |
| XOP240517P00118000 | 2024-04-18 2:08PM EDT | 118.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 26 | 68.65% |
| XOP240517P00119000 | 2024-04-15 2:37PM EDT | 119.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 236 | 66.94% |
| XOP240517P00120000 | 2024-04-18 2:08PM EDT | 120.00 | 0.06 | 0.02 | 0.75 | 0.00 | - | 4 | 121 | 65.58% |
| XOP240517P00121000 | 2024-04-19 12:30PM EDT | 121.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 2 | 6 | 63.72% |
| XOP240517P00122000 | 2024-04-03 9:53AM EDT | 122.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 1 | 26 | 62.06% |
| XOP240517P00123000 | 2024-04-12 3:05PM EDT | 123.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 2 | 18 | 60.35% |
| XOP240517P00124000 | 2024-04-16 9:58AM EDT | 124.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 20 | 63 | 58.69% |
| XOP240517P00125000 | 2024-04-22 11:33AM EDT | 125.00 | 0.07 | 0.01 | 0.28 | 0.00 | - | 2 | 228 | 53.81% |
| XOP240517P00126000 | 2024-04-22 10:19AM EDT | 126.00 | 0.08 | 0.01 | 1.29 | 0.00 | - | 7 | 9,498 | 62.21% |
| XOP240517P00127000 | 2024-04-15 2:51PM EDT | 127.00 | 0.09 | 0.02 | 1.30 | 0.00 | - | 2 | 39 | 60.64% |
| XOP240517P00128000 | 2024-04-18 12:06PM EDT | 128.00 | 0.10 | 0.02 | 0.81 | 0.00 | - | 4 | 33 | 53.13% |
| XOP240517P00129000 | 2024-04-16 9:53AM EDT | 129.00 | 0.08 | 0.04 | 0.06 | 0.00 | - | 1 | 119 | 37.11% |
| XOP240517P00130000 | 2024-04-25 10:09AM EDT | 130.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 1 | 1,532 | 35.74% |
| XOP240517P00131000 | 2024-04-24 10:03AM EDT | 131.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 1 | 56 | 35.25% |
| XOP240517P00132000 | 2024-04-16 10:50AM EDT | 132.00 | 0.16 | 0.05 | 0.07 | 0.00 | - | 2 | 176 | 33.99% |
| XOP240517P00133000 | 2024-04-18 12:55PM EDT | 133.00 | 0.17 | 0.05 | 0.08 | 0.00 | - | 7 | 136 | 33.40% |
| XOP240517P00134000 | 2024-04-22 11:59AM EDT | 134.00 | 0.15 | 0.06 | 0.08 | 0.00 | - | 1 | 102 | 32.03% |
| XOP240517P00135000 | 2024-04-26 11:47AM EDT | 135.00 | 0.08 | 0.07 | 0.09 | -0.05 | -38.46% | 3 | 3,776 | 31.35% |
| XOP240517P00136000 | 2024-04-26 11:47AM EDT | 136.00 | 0.10 | 0.07 | 0.10 | -0.08 | -44.44% | 1 | 155 | 30.47% |
| XOP240517P00137000 | 2024-04-18 10:45AM EDT | 137.00 | 0.31 | 0.08 | 0.11 | 0.00 | - | 1 | 134 | 29.69% |
| XOP240517P00138000 | 2024-04-25 9:41AM EDT | 138.00 | 0.14 | 0.09 | 0.11 | 0.00 | - | 2 | 1,809 | 28.32% |
| XOP240517P00139000 | 2024-04-23 1:29PM EDT | 139.00 | 0.21 | 0.10 | 0.12 | 0.00 | - | 2 | 69 | 27.34% |
| XOP240517P00140000 | 2024-04-26 2:26PM EDT | 140.00 | 0.12 | 0.11 | 0.14 | -0.07 | -36.84% | 15 | 3,021 | 26.76% |
| XOP240517P00141000 | 2024-04-25 10:45AM EDT | 141.00 | 0.24 | 0.13 | 0.15 | 0.00 | - | 195 | 7,734 | 25.68% |
| XOP240517P00142000 | 2024-04-26 12:49PM EDT | 142.00 | 0.17 | 0.15 | 0.17 | -0.35 | -67.31% | 12 | 864 | 24.90% |
| XOP240517P00143000 | 2024-04-26 11:47AM EDT | 143.00 | 0.23 | 0.17 | 0.20 | -0.03 | -11.54% | 3 | 302 | 24.27% |
| XOP240517P00144000 | 2024-04-25 12:53PM EDT | 144.00 | 0.35 | 0.21 | 0.24 | +0.02 | +6.06% | 3 | 550 | 23.73% |
| XOP240517P00145000 | 2024-04-26 3:32PM EDT | 145.00 | 0.27 | 0.25 | 0.28 | -0.25 | -48.08% | 24 | 541 | 23.05% |
| XOP240517P00146000 | 2024-04-26 3:27PM EDT | 146.00 | 0.31 | 0.31 | 0.34 | -0.10 | -24.39% | 23 | 692 | 22.58% |
| XOP240517P00147000 | 2024-04-26 2:02PM EDT | 147.00 | 0.39 | 0.38 | 0.41 | -0.12 | -23.53% | 8 | 1,577 | 22.07% |
| XOP240517P00148000 | 2024-04-26 3:27PM EDT | 148.00 | 0.47 | 0.47 | 0.51 | -0.14 | -22.95% | 9 | 1,824 | 21.75% |
| XOP240517P00149000 | 2024-04-26 1:49PM EDT | 149.00 | 0.61 | 0.59 | 0.63 | -0.15 | -19.74% | 324 | 1,859 | 21.44% |
| XOP240517P00150000 | 2024-04-26 3:27PM EDT | 150.00 | 0.74 | 0.74 | 0.78 | -0.15 | -16.85% | 1,065 | 9,132 | 21.16% |
| XOP240517P00151000 | 2024-04-26 2:32PM EDT | 151.00 | 0.95 | 0.92 | 0.96 | -0.23 | -19.49% | 102 | 713 | 20.90% |
| XOP240517P00152000 | 2024-04-26 1:35PM EDT | 152.00 | 1.19 | 1.14 | 1.20 | -0.18 | -13.14% | 35 | 2,066 | 20.85% |
| XOP240517P00153000 | 2024-04-26 3:55PM EDT | 153.00 | 1.44 | 1.41 | 1.50 | -0.29 | -16.76% | 26 | 1,692 | 20.94% |
| XOP240517P00154000 | 2024-04-26 12:04PM EDT | 154.00 | 2.09 | 1.71 | 1.82 | +0.09 | +4.50% | 2 | 1,525 | 20.83% |
| XOP240517P00155000 | 2024-04-26 3:58PM EDT | 155.00 | 2.13 | 2.09 | 2.16 | -0.29 | -11.98% | 91 | 3,724 | 20.53% |
| XOP240517P00156000 | 2024-04-26 3:58PM EDT | 156.00 | 2.54 | 2.54 | 2.60 | -0.35 | -12.11% | 357 | 1,203 | 20.59% |
| XOP240517P00157000 | 2024-04-26 12:46PM EDT | 157.00 | 2.95 | 3.00 | 3.10 | -0.21 | -6.65% | 54 | 682 | 20.70% |
| XOP240517P00160000 | 2024-04-26 11:55AM EDT | 160.00 | 5.50 | 4.65 | 4.85 | +0.15 | +2.80% | 3 | 1,267 | 20.69% |
| XOP240517P00165000 | 2024-04-16 9:30AM EDT | 165.00 | 11.17 | 8.40 | 8.65 | 0.00 | - | 1 | 1,678 | 20.73% |
| XOP240517P00170000 | 2024-04-05 2:56PM EDT | 170.00 | 10.93 | 12.90 | 13.45 | 0.00 | - | 2 | 2 | 25.71% |
| XOP240517P00175000 | 2024-04-11 3:50PM EDT | 175.00 | 16.15 | 17.50 | 18.60 | 0.00 | - | 2 | 0 | 34.64% |
| XOP240517P00180000 | 2024-03-26 1:27PM EDT | 180.00 | 28.40 | 22.75 | 23.25 | 0.00 | - | 43 | 0 | 34.13% |
| XOP240517P00200000 | 2024-04-04 3:05PM EDT | 200.00 | 41.02 | 40.85 | 44.90 | 0.00 | - | 20 | 0 | 83.11% |
