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
58.953,61 -1.310,93 (-2,18%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 65.00 | 0.03 | 0.00 | - | - | 3 |
| - | - | - | - | - | 70.00 | 0.07 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 75.00 | 0.10 | 0.00 | - | - | 3 |
| - | - | - | - | - | 80.00 | 0.14 | 0.00 | - | 6 | 2 |
| - | - | - | - | - | 85.00 | 0.14 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 90.00 | 0.15 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 95.00 | 0.10 | 0.00 | - | 12 | 7 |
| - | - | - | - | - | 100.00 | 0.08 | 0.00 | - | 1 | 123 |
| - | - | - | - | - | 105.00 | 0.12 | 0.00 | - | 9 | 98 |
| 42.44 | 0.00 | - | 1 | 1 | 110.00 | 0.08 | 0.00 | - | 2 | 9,443 |
| 28.82 | 0.00 | - | 1 | 3 | 115.00 | 0.10 | 0.00 | - | 2 | 241 |
| - | - | - | - | - | 116.00 | 0.07 | 0.00 | - | 2 | 203 |
| 20.81 | 0.00 | - | 1 | 0 | 117.00 | 0.93 | 0.00 | - | 25 | 117 |
| 22.65 | 0.00 | - | 4 | 16 | 118.00 | 0.04 | 0.00 | - | 10 | 26 |
| 37.52 | 0.00 | - | 2 | 0 | 119.00 | 0.04 | 0.00 | - | 1 | 236 |
| 29.05 | 0.00 | - | - | 1 | 120.00 | 0.06 | 0.00 | - | 4 | 121 |
| 14.85 | 0.00 | - | 4 | 4 | 121.00 | 0.07 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 122.00 | 0.10 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 123.00 | 0.07 | 0.00 | - | 2 | 18 |
| - | - | - | - | - | 124.00 | 0.05 | 0.00 | - | 20 | 63 |
| 32.10 | 0.00 | - | 1 | 16 | 125.00 | 0.07 | 0.00 | - | 2 | 228 |
| 27.10 | 0.00 | - | 3 | 1 | 126.00 | 0.08 | 0.00 | - | 7 | 9,498 |
| 25.03 | 0.00 | - | 60 | 35 | 127.00 | 0.09 | 0.00 | - | 2 | 39 |
| 27.00 | 0.00 | - | 2 | 520 | 128.00 | 0.10 | 0.00 | - | 4 | 33 |
| 32.76 | 0.00 | - | 1 | 19 | 129.00 | 0.08 | 0.00 | - | 1 | 119 |
| 25.89 | 0.00 | - | 1 | 115 | 130.00 | 0.06 | -0.02 | -25.00% | 1 | 1,532 |
| 22.63 | 0.00 | - | 1 | 47 | 131.00 | 0.08 | 0.00 | - | 1 | 56 |
| 21.90 | 0.00 | - | 1 | 48 | 132.00 | 0.16 | 0.00 | - | 2 | 176 |
| 27.00 | 0.00 | - | 2 | 7 | 133.00 | 0.17 | 0.00 | - | 7 | 136 |
| 12.09 | 0.00 | - | 2 | 10 | 134.00 | 0.15 | 0.00 | - | 1 | 102 |
| 21.95 | +1.20 | +5.78% | 3 | 66 | 135.00 | 0.08 | -0.05 | -38.46% | 3 | 3,776 |
| 20.94 | +4.29 | +25.77% | 1 | 22 | 136.00 | 0.10 | -0.08 | -44.44% | 1 | 155 |
| 16.35 | 0.00 | - | 3 | 23 | 137.00 | 0.31 | 0.00 | - | 1 | 134 |
| 18.30 | 0.00 | - | 1 | 9,439 | 138.00 | 0.14 | 0.00 | - | 2 | 1,809 |
| 17.00 | 0.00 | - | 6 | 62 | 139.00 | 0.21 | 0.00 | - | 2 | 69 |
| 17.02 | 0.00 | - | 1 | 1,197 | 140.00 | 0.12 | -0.07 | -36.84% | 15 | 3,021 |
| 13.92 | 0.00 | - | 33 | 81 | 141.00 | 0.24 | 0.00 | - | 195 | 7,734 |
| 15.92 | +2.77 | +21.06% | 1 | 59 | 142.00 | 0.17 | -0.35 | -67.31% | 12 | 864 |
| 13.07 | 0.00 | - | 1 | 73 | 143.00 | 0.23 | -0.03 | -11.54% | 3 | 302 |
| 13.11 | -0.54 | -3.96% | 1 | 47 | 144.00 | 0.35 | +0.02 | +6.06% | 3 | 550 |
| 11.30 | 0.00 | - | 24 | 158 | 145.00 | 0.27 | -0.25 | -48.08% | 24 | 541 |
| 10.69 | +1.29 | +13.72% | 1 | 71 | 146.00 | 0.31 | -0.10 | -24.39% | 23 | 692 |
| 10.99 | +2.74 | +33.21% | 1 | 174 | 147.00 | 0.39 | -0.12 | -23.53% | 8 | 1,577 |
| 8.50 | +0.25 | +3.03% | 1 | 1,450 | 148.00 | 0.47 | -0.14 | -22.95% | 9 | 1,824 |
| 8.90 | 0.00 | - | 2 | 87 | 149.00 | 0.61 | -0.15 | -19.74% | 324 | 1,859 |
| 8.34 | -0.04 | -0.48% | 12 | 469 | 150.00 | 0.74 | -0.15 | -16.85% | 1,065 | 9,132 |
| 5.75 | 0.00 | - | 3 | 54 | 151.00 | 0.95 | -0.23 | -19.49% | 102 | 713 |
| 5.62 | -0.26 | -4.42% | 1 | 239 | 152.00 | 1.19 | -0.18 | -13.14% | 35 | 2,066 |
| 4.78 | -1.17 | -19.66% | 10 | 274 | 153.00 | 1.44 | -0.29 | -16.76% | 26 | 1,692 |
| 5.24 | -0.31 | -5.59% | 30 | 5,292 | 154.00 | 2.09 | +0.09 | +4.50% | 2 | 1,525 |
| 4.67 | +0.02 | +0.43% | 29 | 6,578 | 155.00 | 2.13 | -0.29 | -11.98% | 91 | 3,724 |
| 3.69 | -0.31 | -7.75% | 7 | 391 | 156.00 | 2.54 | -0.35 | -12.11% | 357 | 1,203 |
| 3.51 | -0.24 | -6.40% | 32 | 894 | 157.00 | 2.95 | -0.21 | -6.65% | 54 | 682 |
| 2.21 | -0.29 | -11.60% | 735 | 2,237 | 160.00 | 5.50 | +0.15 | +2.80% | 3 | 1,267 |
| 0.81 | -0.29 | -26.36% | 47 | 2,134 | 165.00 | 11.17 | 0.00 | - | 1 | 1,678 |
| 0.35 | -0.07 | -16.67% | 20 | 1,907 | 170.00 | 10.93 | 0.00 | - | 2 | 2 |
| 0.16 | -0.02 | -11.11% | 8 | 592 | 175.00 | 16.15 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 2 | 289 | 180.00 | 28.40 | 0.00 | - | 43 | 0 |
| 0.08 | 0.00 | - | 2 | 111 | 185.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 256 | 190.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 17 | 195.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 22 | 200.00 | 41.02 | 0.00 | - | 20 | 0 |
