Deutsche Märkte schließen in 4 Stunden 27 Minuten
DAX
17.945,70 +13,53 (+0,08%) Euro Stoxx 50
4.905,29 -15,93 (-0,32%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.306,90 -4,10 (-0,18%) EUR/USD
1,0707 -0,0011 (-0,11%) Bitcoin EUR
54.112,74 +206,43 (+0,38%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240531C00143000 | 2024-04-22 3:40PM EDT | 143.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XOP240531C00148000 | 2024-05-01 11:55AM EDT | 148.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| XOP240531C00148500 | 2024-04-23 3:01PM EDT | 148.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.39% |
| XOP240531C00150000 | 2024-05-01 11:32AM EDT | 150.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 1.56% |
| XOP240531C00151000 | 2024-05-01 12:52PM EDT | 151.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 1.56% |
| XOP240531C00152000 | 2024-05-01 10:01AM EDT | 152.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 3.13% |
| XOP240531C00153000 | 2024-05-01 11:15AM EDT | 153.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 3.13% |
| XOP240531C00154000 | 2024-05-01 2:41PM EDT | 154.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| XOP240531C00155000 | 2024-05-01 1:38PM EDT | 155.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| XOP240531C00156000 | 2024-05-01 10:15AM EDT | 156.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 3.13% |
| XOP240531C00157000 | 2024-05-01 3:31PM EDT | 157.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 6.25% |
| XOP240531C00157500 | 2024-05-01 2:42PM EDT | 157.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| XOP240531C00158000 | 2024-05-01 3:25PM EDT | 158.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 6.25% |
| XOP240531C00159000 | 2024-05-01 3:20PM EDT | 159.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| XOP240531C00160000 | 2024-05-01 10:48AM EDT | 160.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 13 | 33 | 6.25% |
| XOP240531C00161000 | 2024-05-01 12:52PM EDT | 161.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| XOP240531C00162000 | 2024-05-01 9:40AM EDT | 162.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 6.25% |
| XOP240531C00162500 | 2024-04-29 3:01PM EDT | 162.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| XOP240531C00163000 | 2024-05-01 9:40AM EDT | 163.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 6.25% |
| XOP240531C00164000 | 2024-05-01 12:52PM EDT | 164.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 6.25% |
| XOP240531C00165000 | 2024-05-01 1:38PM EDT | 165.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 6.25% |
| XOP240531C00166000 | 2024-05-01 10:09AM EDT | 166.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| XOP240531C00167000 | 2024-05-01 2:04PM EDT | 167.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| XOP240531C00167500 | 2024-04-30 9:55AM EDT | 167.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| XOP240531C00168000 | 2024-04-30 1:04PM EDT | 168.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| XOP240531C00169000 | 2024-05-01 3:25PM EDT | 169.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 12.50% |
| XOP240531C00170000 | 2024-04-30 1:26PM EDT | 170.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| XOP240531C00171000 | 2024-04-30 1:04PM EDT | 171.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| XOP240531C00172000 | 2024-04-29 11:28AM EDT | 172.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| XOP240531C00172500 | 2024-05-01 2:44PM EDT | 172.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| XOP240531C00173000 | 2024-05-01 2:41PM EDT | 173.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| XOP240531C00174000 | 2024-04-30 9:55AM EDT | 174.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| XOP240531C00175000 | 2024-05-01 2:12PM EDT | 175.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 12.50% |
| XOP240531C00177500 | 2024-04-29 3:43PM EDT | 177.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| XOP240531C00185000 | 2024-04-16 3:17PM EDT | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XOP240531C00190000 | 2024-04-22 3:03PM EDT | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 25.00% |
| XOP240531C00195000 | 2024-04-17 1:59PM EDT | 195.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240531P00115000 | 2024-04-17 1:43PM EDT | 115.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| XOP240531P00120000 | 2024-04-22 3:00PM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| XOP240531P00125000 | 2024-05-01 10:41AM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| XOP240531P00130000 | 2024-05-01 1:38PM EDT | 130.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| XOP240531P00135000 | 2024-05-01 2:12PM EDT | 135.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 6.25% |
| XOP240531P00140000 | 2024-05-01 3:12PM EDT | 140.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 104 | 165 | 6.25% |
| XOP240531P00141000 | 2024-05-01 2:55PM EDT | 141.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 3.13% |
| XOP240531P00142000 | 2024-05-01 11:57AM EDT | 142.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 869 | 867 | 3.13% |
| XOP240531P00143000 | 2024-05-01 12:52PM EDT | 143.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| XOP240531P00144000 | 2024-05-01 12:52PM EDT | 144.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| XOP240531P00145000 | 2024-05-01 2:02PM EDT | 145.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 24 | 70 | 1.56% |
| XOP240531P00146000 | 2024-05-01 3:31PM EDT | 146.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 6 | 56 | 1.56% |
| XOP240531P00147000 | 2024-05-01 12:51PM EDT | 147.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,023 | 0.78% |
| XOP240531P00148000 | 2024-05-01 3:20PM EDT | 148.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 303 | 315 | 0.10% |
| XOP240531P00148500 | 2024-05-01 11:36AM EDT | 148.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 0.00% |
| XOP240531P00149000 | 2024-05-01 3:20PM EDT | 149.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| XOP240531P00149500 | 2024-05-01 3:47PM EDT | 149.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| XOP240531P00150000 | 2024-05-01 9:42AM EDT | 150.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| XOP240531P00151000 | 2024-04-30 1:28PM EDT | 151.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| XOP240531P00152000 | 2024-04-30 2:46PM EDT | 152.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| XOP240531P00152500 | 2024-05-01 10:03AM EDT | 152.50 | 5.09 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| XOP240531P00153000 | 2024-04-30 2:45PM EDT | 153.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 33 | 35 | 0.00% |
| XOP240531P00155000 | 2024-04-30 12:50PM EDT | 155.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| XOP240531P00156000 | 2024-04-26 11:43AM EDT | 156.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| XOP240531P00157000 | 2024-04-30 11:17AM EDT | 157.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| XOP240531P00157500 | 2024-04-17 3:17PM EDT | 157.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| XOP240531P00158000 | 2024-05-01 2:11PM EDT | 158.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| XOP240531P00159000 | 2024-04-29 12:10PM EDT | 159.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
