Deutsche Märkte öffnen in 4 Stunden 39 Minuten
Nikkei 225
38.177,82 -96,23 (-0,25%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.511,63 -2.218,24 (-3,98%) CMC Crypto 200
1.257,27 -81,80 (-6,11%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240524C00141000 | 2024-04-19 2:44PM EDT | 141.00 | 13.33 | 8.55 | 8.65 | 0.00 | - | 5 | 5 | 29.04% |
| XOP240524C00145000 | 2024-05-01 1:56PM EDT | 145.00 | 5.00 | 5.55 | 5.65 | -6.29 | -55.71% | 1 | 5 | 26.76% |
| XOP240524C00149000 | 2024-05-01 10:44AM EDT | 149.00 | 3.75 | 3.30 | 3.40 | -3.52 | -48.42% | 27 | 2 | 25.87% |
| XOP240524C00149500 | 2024-05-01 10:50AM EDT | 149.50 | 3.39 | 3.05 | 3.15 | -4.31 | -55.97% | 2 | 2 | 25.66% |
| XOP240524C00150000 | 2024-05-01 11:13AM EDT | 150.00 | 2.75 | 2.85 | 2.92 | -4.95 | -64.29% | 13 | 1 | 25.51% |
| XOP240524C00151000 | 2024-04-30 3:56PM EDT | 151.00 | 4.25 | 2.45 | 2.53 | 0.00 | - | 1 | 15 | 25.49% |
| XOP240524C00152000 | 2024-05-01 2:14PM EDT | 152.00 | 1.78 | 2.09 | 2.18 | -5.61 | -75.91% | 92 | 26 | 25.49% |
| XOP240524C00152500 | 2024-05-01 11:14AM EDT | 152.50 | 1.88 | 1.92 | 2.00 | -2.22 | -54.15% | 55 | 31 | 25.34% |
| XOP240524C00153000 | 2024-05-01 2:53PM EDT | 153.00 | 1.98 | 1.78 | 1.85 | -2.16 | -52.17% | 13 | 8 | 25.34% |
| XOP240524C00154000 | 2024-05-01 1:57PM EDT | 154.00 | 1.27 | 1.49 | 1.57 | -2.09 | -62.20% | 114 | 53 | 25.29% |
| XOP240524C00155000 | 2024-05-01 2:41PM EDT | 155.00 | 1.45 | 1.25 | 1.33 | -3.35 | -69.79% | 18 | 21 | 25.32% |
| XOP240524C00156000 | 2024-04-26 9:34AM EDT | 156.00 | 1.48 | 1.05 | 1.12 | -2.41 | -61.95% | 1 | 13 | 25.33% |
| XOP240524C00157000 | 2024-05-01 11:49AM EDT | 157.00 | 0.88 | 0.86 | 0.94 | -1.34 | -60.36% | 4 | 31 | 25.37% |
| XOP240524C00157500 | 2024-05-01 11:30AM EDT | 157.50 | 0.80 | 0.81 | 0.85 | -1.36 | -62.96% | 1 | 41 | 25.28% |
| XOP240524C00158000 | 2024-05-01 3:10PM EDT | 158.00 | 0.75 | 0.71 | 0.79 | -1.89 | -71.59% | 2 | 11 | 25.46% |
| XOP240524C00159000 | 2024-05-01 10:06AM EDT | 159.00 | 0.93 | 0.59 | 0.66 | -1.64 | -63.81% | 8 | 14 | 25.54% |
| XOP240524C00160000 | 2024-05-01 3:50PM EDT | 160.00 | 0.53 | 0.50 | 0.55 | -0.80 | -60.15% | 18 | 20 | 25.64% |
| XOP240524C00161000 | 2024-05-01 12:52PM EDT | 161.00 | 0.43 | 0.41 | 0.46 | -0.69 | -61.61% | 3 | 18 | 25.76% |
| XOP240524C00162000 | 2024-05-01 11:07AM EDT | 162.00 | 0.41 | 0.35 | 0.39 | -1.74 | -80.93% | 1,000 | 1,026 | 26.03% |
| XOP240524C00163000 | 2024-05-01 10:40AM EDT | 163.00 | 0.37 | 0.30 | 0.34 | -0.44 | -54.32% | 1 | 64 | 26.44% |
| XOP240524C00164000 | 2024-04-19 2:25PM EDT | 164.00 | 0.31 | 0.23 | 0.28 | -1.07 | -77.54% | 1 | 27 | 26.51% |
| XOP240524C00165000 | 2024-05-01 10:30AM EDT | 165.00 | 0.24 | 0.21 | 0.24 | -0.44 | -64.71% | 10 | 45 | 26.81% |
| XOP240524C00166000 | 2024-05-01 12:37PM EDT | 166.00 | 0.20 | 0.18 | 0.21 | -1.10 | -84.62% | 1 | 14 | 27.25% |
| XOP240524C00167000 | 2024-04-26 10:08AM EDT | 167.00 | 0.76 | 0.15 | 0.19 | 0.00 | - | 2 | 14 | 27.83% |
| XOP240524C00167500 | 2024-04-30 12:36PM EDT | 167.50 | 0.40 | 0.14 | 0.17 | 0.00 | - | 1 | 38 | 27.78% |
| XOP240524C00168000 | 2024-05-01 12:37PM EDT | 168.00 | 0.16 | 0.13 | 0.16 | -0.20 | -55.56% | 11 | 79 | 28.03% |
| XOP240524C00169000 | 2024-04-30 1:21PM EDT | 169.00 | 0.13 | 0.11 | 0.15 | -0.18 | -58.06% | 1 | 12 | 28.71% |
| XOP240524C00170000 | 2024-05-01 2:44PM EDT | 170.00 | 0.12 | 0.10 | 0.13 | -0.43 | -78.18% | 12 | 32 | 29.05% |
| XOP240524C00171000 | 2024-05-01 10:48AM EDT | 171.00 | 0.12 | 0.08 | 0.12 | -0.44 | -78.57% | 2 | 8 | 29.69% |
| XOP240524C00172000 | 2024-05-01 10:36AM EDT | 172.00 | 0.11 | 0.07 | 0.10 | -0.40 | -78.43% | 3 | 33 | 29.79% |
| XOP240524C00172500 | 2024-04-15 9:30AM EDT | 172.50 | 1.43 | 0.06 | 0.10 | 0.00 | - | 10 | 10 | 30.27% |
| XOP240524C00173000 | 2024-04-24 3:56PM EDT | 173.00 | 0.39 | 0.06 | 0.09 | 0.00 | - | 987 | 998 | 30.27% |
| XOP240524C00174000 | 2024-04-18 2:54PM EDT | 174.00 | 0.32 | 0.05 | 0.09 | 0.00 | - | - | 0 | 31.15% |
| XOP240524C00175000 | 2024-04-26 11:58AM EDT | 175.00 | 0.20 | 0.05 | 0.08 | 0.00 | - | 2 | 12 | 31.54% |
| XOP240524C00177500 | 2024-04-30 3:22PM EDT | 177.50 | 0.10 | 0.03 | 0.07 | 0.00 | - | 1 | 4 | 33.20% |
| XOP240524C00180000 | 2024-04-26 11:58AM EDT | 180.00 | 0.10 | 0.02 | 0.06 | 0.00 | - | 2 | 2 | 34.57% |
| XOP240524C00185000 | 2024-04-17 11:38AM EDT | 185.00 | 0.13 | 0.00 | 2.01 | 0.00 | - | 1 | 1 | 64.01% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240524P00130000 | 2024-05-01 3:50PM EDT | 130.00 | 0.15 | 0.12 | 0.17 | +0.01 | +7.14% | 6 | 12 | 29.74% |
| XOP240524P00135000 | 2024-05-01 3:50PM EDT | 135.00 | 0.31 | 0.29 | 0.35 | +0.08 | +34.78% | 5 | 12 | 26.44% |
| XOP240524P00140000 | 2024-05-01 1:52PM EDT | 140.00 | 1.01 | 0.80 | 0.86 | +0.78 | +339.13% | 2 | 51 | 24.39% |
| XOP240524P00141000 | 2024-04-26 10:08AM EDT | 141.00 | 0.31 | 0.97 | 1.03 | 0.00 | - | 4 | 6 | 24.06% |
| XOP240524P00143000 | 2024-04-25 3:31PM EDT | 143.00 | 0.35 | 1.39 | 1.44 | 0.00 | - | 1 | 3 | 23.26% |
| XOP240524P00144000 | 2024-05-01 12:36PM EDT | 144.00 | 1.95 | 1.66 | 1.71 | +1.20 | +160.00% | 1 | 11 | 22.99% |
| XOP240524P00145000 | 2024-04-30 1:03PM EDT | 145.00 | 0.96 | 1.97 | 2.03 | 0.00 | - | 6 | 119 | 22.79% |
| XOP240524P00146000 | 2024-05-01 2:20PM EDT | 146.00 | 2.63 | 2.33 | 2.42 | +2.24 | +574.36% | 58 | 897 | 22.78% |
| XOP240524P00147000 | 2024-05-01 1:09PM EDT | 147.00 | 3.04 | 2.76 | 2.83 | +1.77 | +139.37% | 2 | 18 | 22.60% |
| XOP240524P00148000 | 2024-05-01 3:08PM EDT | 148.00 | 2.66 | 3.20 | 3.30 | +1.16 | +77.33% | 1 | 13 | 22.50% |
| XOP240524P00148500 | 2024-04-29 9:51AM EDT | 148.50 | 0.73 | 3.45 | 3.55 | 0.00 | - | 5 | 61 | 22.44% |
| XOP240524P00149000 | 2024-05-01 3:25PM EDT | 149.00 | 3.26 | 3.70 | 3.80 | +1.34 | +69.79% | 14 | 125 | 22.29% |
| XOP240524P00149500 | 2024-05-01 3:25PM EDT | 149.50 | 3.60 | 4.00 | 4.05 | +2.85 | +380.00% | 10 | 101 | 22.06% |
| XOP240524P00150000 | 2024-05-01 1:52PM EDT | 150.00 | 4.95 | 4.25 | 4.35 | +4.03 | +438.04% | 3 | 9 | 22.08% |
| XOP240524P00151000 | 2024-05-01 9:51AM EDT | 151.00 | 3.98 | 4.85 | 5.00 | +1.51 | +61.13% | 5 | 8 | 22.25% |
| XOP240524P00152000 | 2024-05-01 2:19PM EDT | 152.00 | 6.00 | 5.50 | 5.60 | +4.72 | +368.75% | 24 | 40 | 21.74% |
| XOP240524P00152500 | 2024-04-30 11:00AM EDT | 152.50 | 2.49 | 5.80 | 5.95 | 0.00 | - | 2 | 11 | 21.73% |
| XOP240524P00153000 | 2024-04-30 3:10PM EDT | 153.00 | 3.45 | 6.15 | 6.30 | 0.00 | - | 45 | 49 | 21.63% |
| XOP240524P00154000 | 2024-04-30 3:16PM EDT | 154.00 | 4.00 | 6.85 | 7.00 | 0.00 | - | 7 | 101 | 21.16% |
| XOP240524P00155000 | 2024-05-01 1:48PM EDT | 155.00 | 8.25 | 7.65 | 7.85 | +6.16 | +294.74% | 2 | 84 | 21.67% |
| XOP240524P00156000 | 2024-05-01 12:08PM EDT | 156.00 | 8.69 | 8.50 | 8.65 | +4.69 | +117.25% | 2 | 26 | 21.44% |
| XOP240524P00157000 | 2024-04-29 3:20PM EDT | 157.00 | 2.98 | 9.30 | 9.50 | 0.00 | - | 1 | 4 | 21.38% |
| XOP240524P00157500 | 2024-04-22 2:18PM EDT | 157.50 | 5.00 | 9.75 | 9.85 | 0.00 | - | - | 21 | 20.22% |
| XOP240524P00158000 | 2024-05-01 10:06AM EDT | 158.00 | 8.30 | 10.15 | 10.30 | +1.80 | +27.69% | 10 | 33 | 20.24% |
| XOP240524P00159000 | 2024-04-26 2:02PM EDT | 159.00 | 4.58 | 10.65 | 11.25 | 0.00 | - | 1 | 30 | 20.85% |
| XOP240524P00160000 | 2024-04-29 11:53AM EDT | 160.00 | 4.56 | 11.65 | 12.60 | 0.00 | - | 2 | 17 | 27.17% |
| XOP240524P00161000 | 2024-04-15 1:28PM EDT | 161.00 | 7.22 | 12.60 | 13.45 | 0.00 | - | 2 | 2 | 26.66% |
| XOP240524P00162000 | 2024-04-12 1:30PM EDT | 162.00 | 6.85 | 13.65 | 14.65 | 0.00 | - | 2 | 0 | 30.76% |
