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
2.349,00 +6,50 (+0,28%) EUR/USD
1,0697 -0,0036 (-0,33%) Bitcoin EUR
59.750,79 -845,26 (-1,39%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621C00070000 | 2024-03-28 3:55PM EDT | 70.00 | 85.88 | 86.00 | 89.40 | 0.00 | - | 1 | 5 | 114.21% |
| XOP240621C00075000 | 2024-04-08 9:39AM EDT | 75.00 | 87.15 | 80.85 | 84.60 | 0.00 | - | 1 | 2 | 106.15% |
| XOP240621C00080000 | 2023-06-09 2:25PM EDT | 80.00 | 50.50 | 51.60 | 52.15 | 0.00 | - | - | 1 | 0.00% |
| XOP240621C00085000 | 2024-03-18 12:17PM EDT | 85.00 | 64.00 | 67.10 | 69.75 | 0.00 | - | - | 2 | 0.00% |
| XOP240621C00090000 | 2024-03-11 10:51AM EDT | 90.00 | 52.87 | 70.35 | 72.35 | 0.00 | - | 6 | 15 | 130.90% |
| XOP240621C00095000 | 2024-04-19 10:46AM EDT | 95.00 | 59.51 | 60.90 | 64.85 | 0.00 | - | 3 | 6 | 78.91% |
| XOP240621C00100000 | 2024-04-22 11:15AM EDT | 100.00 | 54.80 | 56.05 | 59.90 | 0.00 | - | 1 | 18 | 73.80% |
| XOP240621C00105000 | 2023-12-15 11:01AM EDT | 105.00 | 34.35 | 31.60 | 32.40 | 0.00 | - | 2 | 47 | 0.00% |
| XOP240621C00110000 | 2024-04-17 2:29PM EDT | 110.00 | 45.23 | 46.85 | 49.95 | 0.00 | - | 6 | 27 | 66.36% |
| XOP240621C00115000 | 2024-02-06 1:29PM EDT | 115.00 | 21.03 | 28.20 | 30.00 | 0.00 | - | 1 | 45 | 0.00% |
| XOP240621C00120000 | 2024-04-24 9:45AM EDT | 120.00 | 36.35 | 36.70 | 39.70 | 0.00 | - | 1 | 47 | 51.12% |
| XOP240621C00125000 | 2024-03-11 9:50AM EDT | 125.00 | 19.63 | 35.95 | 38.20 | 0.00 | - | 146 | 243 | 73.90% |
| XOP240621C00130000 | 2024-04-23 2:28PM EDT | 130.00 | 27.34 | 27.10 | 29.10 | 0.00 | - | 1 | 935 | 46.57% |
| XOP240621C00135000 | 2024-04-26 9:52AM EDT | 135.00 | 22.19 | 22.35 | 24.00 | +0.71 | +3.31% | 1 | 2,235 | 39.30% |
| XOP240621C00137000 | 2024-04-03 11:37AM EDT | 137.00 | 24.45 | 21.45 | 22.60 | 0.00 | - | 1 | 2,361 | 40.58% |
| XOP240621C00138000 | 2024-04-10 1:01PM EDT | 138.00 | 23.15 | 18.50 | 22.20 | 0.00 | - | 5 | 366 | 42.76% |
| XOP240621C00139000 | 2024-04-05 3:00PM EDT | 139.00 | 24.30 | 19.60 | 20.25 | 0.00 | - | 1 | 184 | 35.68% |
| XOP240621C00140000 | 2024-04-25 3:40PM EDT | 140.00 | 19.13 | 17.70 | 19.25 | 0.00 | - | 55 | 1,615 | 34.34% |
| XOP240621C00141000 | 2024-04-03 1:56PM EDT | 141.00 | 20.77 | 17.75 | 18.75 | 0.00 | - | 1 | 1,272 | 35.93% |
| XOP240621C00142000 | 2024-04-22 11:19AM EDT | 142.00 | 14.83 | 15.15 | 17.25 | 0.00 | - | 33 | 274 | 31.65% |
| XOP240621C00143000 | 2024-04-15 2:02PM EDT | 143.00 | 15.95 | 14.85 | 17.05 | 0.00 | - | 1 | 3,380 | 34.73% |
| XOP240621C00144000 | 2024-04-24 11:00AM EDT | 144.00 | 13.90 | 13.35 | 15.50 | 0.00 | - | 1 | 2,008 | 30.34% |
| XOP240621C00145000 | 2024-04-26 3:31PM EDT | 145.00 | 14.48 | 13.15 | 16.20 | -0.15 | -1.03% | 9 | 3,553 | 37.57% |
| XOP240621C00146000 | 2024-04-26 10:33AM EDT | 146.00 | 12.86 | 13.20 | 14.05 | +2.31 | +21.90% | 1 | 454 | 30.36% |
| XOP240621C00147000 | 2024-04-26 3:17PM EDT | 147.00 | 12.90 | 11.65 | 12.90 | +2.28 | +21.47% | 2 | 200 | 28.13% |
| XOP240621C00148000 | 2024-04-23 12:17PM EDT | 148.00 | 11.07 | 10.85 | 13.10 | 0.00 | - | 1 | 1,191 | 32.35% |
| XOP240621C00149000 | 2024-04-18 10:15AM EDT | 149.00 | 9.60 | 11.10 | 12.80 | 0.00 | - | 24 | 387 | 33.90% |
| XOP240621C00150000 | 2024-04-26 3:31PM EDT | 150.00 | 10.53 | 10.35 | 10.60 | -0.12 | -1.13% | 219 | 5,369 | 26.85% |
| XOP240621C00151000 | 2024-04-25 11:18AM EDT | 151.00 | 8.85 | 8.65 | 9.85 | 0.00 | - | 1 | 511 | 26.34% |
| XOP240621C00152000 | 2024-04-24 3:01PM EDT | 152.00 | 8.30 | 8.95 | 9.20 | 0.00 | - | 7 | 329 | 26.19% |
| XOP240621C00153000 | 2024-04-26 10:28AM EDT | 153.00 | 7.25 | 8.30 | 8.50 | -0.51 | -6.57% | 2 | 1,314 | 25.73% |
| XOP240621C00154000 | 2024-04-25 2:35PM EDT | 154.00 | 7.60 | 7.70 | 7.85 | 0.00 | - | 3 | 213 | 25.39% |
| XOP240621C00155000 | 2024-04-26 3:37PM EDT | 155.00 | 7.23 | 7.10 | 7.30 | -0.07 | -0.96% | 8 | 14,926 | 25.37% |
| XOP240621C00156000 | 2024-04-26 3:43PM EDT | 156.00 | 6.69 | 6.55 | 6.70 | +0.06 | +0.90% | 44 | 200 | 25.04% |
| XOP240621C00157000 | 2024-04-26 3:56PM EDT | 157.00 | 6.10 | 6.00 | 6.15 | -0.12 | -1.93% | 22 | 2,550 | 24.81% |
| XOP240621C00158000 | 2024-04-26 3:56PM EDT | 158.00 | 5.57 | 5.55 | 5.65 | -0.13 | -2.28% | 45 | 177 | 24.68% |
| XOP240621C00159000 | 2024-04-26 3:56PM EDT | 159.00 | 5.10 | 5.05 | 5.20 | -0.11 | -2.11% | 7 | 196 | 24.65% |
| XOP240621C00160000 | 2024-04-26 3:25PM EDT | 160.00 | 4.70 | 4.60 | 4.75 | -0.18 | -3.69% | 120 | 6,324 | 24.51% |
| XOP240621C00161000 | 2024-04-25 9:30AM EDT | 161.00 | 3.65 | 4.20 | 4.30 | -0.45 | -10.98% | 6 | 769 | 24.27% |
| XOP240621C00162000 | 2024-04-26 3:46PM EDT | 162.00 | 3.90 | 3.80 | 3.95 | +0.35 | +9.86% | 4 | 663 | 24.34% |
| XOP240621C00163000 | 2024-04-26 2:48PM EDT | 163.00 | 3.50 | 3.45 | 3.55 | +0.35 | +11.11% | 3 | 386 | 24.10% |
| XOP240621C00164000 | 2024-04-26 12:58PM EDT | 164.00 | 3.01 | 3.10 | 3.20 | -0.14 | -4.44% | 3 | 266 | 23.96% |
| XOP240621C00165000 | 2024-04-26 3:02PM EDT | 165.00 | 2.82 | 2.82 | 2.90 | -0.16 | -5.37% | 104 | 1,109 | 23.94% |
| XOP240621C00166000 | 2024-04-24 2:29PM EDT | 166.00 | 2.34 | 2.54 | 2.61 | 0.00 | - | 2 | 88 | 23.87% |
| XOP240621C00167000 | 2024-04-26 3:35PM EDT | 167.00 | 2.29 | 2.28 | 2.35 | +0.19 | +9.05% | 6 | 209 | 23.82% |
| XOP240621C00168000 | 2024-04-26 3:46PM EDT | 168.00 | 2.11 | 2.05 | 2.11 | -0.17 | -7.46% | 17 | 108 | 23.78% |
| XOP240621C00170000 | 2024-04-26 3:35PM EDT | 170.00 | 1.69 | 1.65 | 1.70 | -0.17 | -9.14% | 37 | 1,558 | 23.77% |
| XOP240621C00175000 | 2024-04-26 3:04PM EDT | 175.00 | 0.94 | 0.94 | 0.98 | -0.10 | -9.62% | 40 | 13,441 | 23.93% |
| XOP240621C00180000 | 2024-04-26 1:13PM EDT | 180.00 | 0.50 | 0.52 | 0.57 | -0.11 | -18.03% | 58 | 1,221 | 24.37% |
| XOP240621C00185000 | 2024-04-26 10:31AM EDT | 185.00 | 0.25 | 0.29 | 0.33 | -0.08 | -24.24% | 1 | 523 | 24.85% |
| XOP240621C00190000 | 2024-04-22 2:29PM EDT | 190.00 | 0.25 | 0.16 | 0.20 | 0.00 | - | 3 | 798 | 25.59% |
| XOP240621C00195000 | 2024-04-15 10:31AM EDT | 195.00 | 0.30 | 0.09 | 0.13 | 0.00 | - | 2 | 416 | 26.51% |
| XOP240621C00200000 | 2024-04-17 10:41AM EDT | 200.00 | 0.12 | 0.06 | 0.09 | 0.00 | - | 16 | 675 | 27.64% |
| XOP240621C00205000 | 2024-04-23 3:52PM EDT | 205.00 | 0.05 | 0.02 | 1.31 | 0.00 | - | 10 | 309 | 48.76% |
| XOP240621C00210000 | 2024-04-19 11:06AM EDT | 210.00 | 0.08 | 0.01 | 0.25 | 0.00 | - | 38 | 461 | 37.45% |
| XOP240621C00215000 | 2024-04-03 10:55AM EDT | 215.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 338 | 48.61% |
| XOP240621C00220000 | 2024-04-15 1:31PM EDT | 220.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 5 | 107 | 57.42% |
| XOP240621C00225000 | 2024-04-12 12:40PM EDT | 225.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 290 | 53.91% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240621P00060000 | 2024-02-13 11:46AM EDT | 60.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 3 | 145 | 100.39% |
| XOP240621P00065000 | 2024-02-01 1:21PM EDT | 65.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 6 | 24 | 94.14% |
| XOP240621P00070000 | 2024-02-01 1:22PM EDT | 70.00 | 0.11 | 0.01 | 0.23 | 0.00 | - | 6 | 127 | 87.70% |
| XOP240621P00075000 | 2024-03-04 3:15PM EDT | 75.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 4 | 120 | 89.36% |
| XOP240621P00080000 | 2024-03-04 3:16PM EDT | 80.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 36 | 283 | 82.23% |
| XOP240621P00085000 | 2024-03-15 3:31PM EDT | 85.00 | 0.09 | 0.00 | 1.28 | 0.00 | - | 154 | 476 | 88.53% |
| XOP240621P00090000 | 2024-03-13 11:16AM EDT | 90.00 | 0.10 | 0.00 | 1.48 | 0.00 | - | 10 | 240 | 83.64% |
| XOP240621P00095000 | 2024-04-12 12:16PM EDT | 95.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 1 | 1,817 | 67.72% |
| XOP240621P00100000 | 2024-04-19 12:37PM EDT | 100.00 | 0.28 | 0.01 | 0.75 | 0.00 | - | 1 | 453 | 61.67% |
| XOP240621P00105000 | 2024-04-18 2:10PM EDT | 105.00 | 0.12 | 0.02 | 0.75 | 0.00 | - | 5 | 921 | 56.01% |
| XOP240621P00110000 | 2024-04-24 3:39PM EDT | 110.00 | 0.09 | 0.03 | 0.25 | 0.00 | - | 1 | 1,975 | 46.78% |
| XOP240621P00115000 | 2024-04-22 12:35PM EDT | 115.00 | 0.19 | 0.09 | 0.13 | 0.00 | - | 8 | 1,046 | 37.60% |
| XOP240621P00120000 | 2024-04-22 12:35PM EDT | 120.00 | 0.25 | 0.14 | 0.17 | 0.00 | - | 8 | 10,089 | 34.47% |
| XOP240621P00125000 | 2024-04-24 1:29PM EDT | 125.00 | 0.26 | 0.19 | 0.23 | 0.00 | - | 2 | 5,237 | 31.54% |
| XOP240621P00130000 | 2024-04-26 1:10PM EDT | 130.00 | 0.30 | 0.27 | 0.31 | -0.02 | -6.25% | 4 | 4,896 | 28.47% |
| XOP240621P00135000 | 2024-04-26 2:06PM EDT | 135.00 | 0.43 | 0.42 | 0.46 | -0.04 | -8.51% | 10 | 2,914 | 25.90% |
| XOP240621P00137000 | 2024-04-26 3:35PM EDT | 137.00 | 0.51 | 0.51 | 0.55 | -0.12 | -19.05% | 8 | 392 | 24.95% |
| XOP240621P00138000 | 2024-04-26 10:12AM EDT | 138.00 | 0.68 | 0.57 | 0.61 | -0.09 | -11.69% | 33 | 1,751 | 24.57% |
| XOP240621P00139000 | 2024-04-26 10:12AM EDT | 139.00 | 0.76 | 0.63 | 0.67 | +0.04 | +5.56% | 1 | 369 | 24.12% |
| XOP240621P00140000 | 2024-04-26 3:35PM EDT | 140.00 | 0.72 | 0.71 | 0.75 | -0.01 | -1.37% | 20 | 2,038 | 23.80% |
| XOP240621P00141000 | 2024-04-26 3:00PM EDT | 141.00 | 0.79 | 0.79 | 0.83 | -0.09 | -10.23% | 3 | 113 | 23.40% |
| XOP240621P00142000 | 2024-04-26 10:01AM EDT | 142.00 | 1.13 | 0.88 | 0.93 | +0.08 | +7.62% | 2 | 333 | 23.08% |
| XOP240621P00143000 | 2024-04-26 12:58PM EDT | 143.00 | 1.05 | 1.00 | 1.05 | -0.26 | -19.85% | 6 | 1,177 | 22.84% |
| XOP240621P00144000 | 2024-04-26 9:55AM EDT | 144.00 | 1.38 | 1.12 | 1.17 | -0.08 | -5.48% | 2 | 306 | 22.50% |
| XOP240621P00145000 | 2024-04-26 3:36PM EDT | 145.00 | 1.26 | 1.26 | 1.31 | -0.08 | -5.97% | 35 | 1,529 | 22.21% |
| XOP240621P00146000 | 2024-04-26 3:46PM EDT | 146.00 | 1.42 | 1.42 | 1.47 | -0.51 | -26.42% | 29 | 1,555 | 21.94% |
| XOP240621P00147000 | 2024-04-26 3:36PM EDT | 147.00 | 1.60 | 1.60 | 1.66 | -0.32 | -16.67% | 3 | 170 | 21.74% |
| XOP240621P00148000 | 2024-04-26 11:26AM EDT | 148.00 | 1.80 | 1.80 | 1.87 | -0.11 | -5.76% | 12 | 520 | 21.55% |
| XOP240621P00149000 | 2024-04-26 3:05PM EDT | 149.00 | 2.05 | 2.03 | 2.10 | -0.54 | -20.85% | 11 | 248 | 21.35% |
| XOP240621P00150000 | 2024-04-26 2:33PM EDT | 150.00 | 2.32 | 2.28 | 2.36 | -0.06 | -2.52% | 11 | 2,909 | 21.18% |
| XOP240621P00151000 | 2024-04-26 2:53PM EDT | 151.00 | 2.55 | 2.57 | 2.68 | -0.60 | -19.05% | 2 | 94 | 21.18% |
| XOP240621P00152000 | 2024-04-26 12:46PM EDT | 152.00 | 3.04 | 2.88 | 2.95 | -0.36 | -10.59% | 5 | 569 | 20.83% |
| XOP240621P00153000 | 2024-04-26 2:43PM EDT | 153.00 | 3.25 | 3.20 | 3.30 | -0.10 | -2.99% | 1 | 347 | 20.70% |
| XOP240621P00154000 | 2024-04-26 2:53PM EDT | 154.00 | 3.55 | 3.55 | 3.70 | -0.55 | -13.41% | 1 | 160 | 20.68% |
| XOP240621P00155000 | 2024-04-26 1:28PM EDT | 155.00 | 4.15 | 3.95 | 4.10 | -0.20 | -4.60% | 33 | 1,656 | 20.53% |
| XOP240621P00156000 | 2024-04-26 2:02PM EDT | 156.00 | 4.47 | 4.40 | 4.55 | -0.03 | -0.67% | 8 | 248 | 20.45% |
| XOP240621P00157000 | 2024-04-26 3:56PM EDT | 157.00 | 4.92 | 4.90 | 5.00 | -0.03 | -0.61% | 36 | 383 | 20.25% |
| XOP240621P00158000 | 2024-04-26 1:38PM EDT | 158.00 | 5.50 | 5.35 | 5.50 | -0.95 | -14.73% | 1 | 216 | 20.12% |
| XOP240621P00159000 | 2024-04-25 3:26PM EDT | 159.00 | 6.85 | 5.90 | 6.05 | +0.95 | +16.10% | 37 | 155 | 20.08% |
| XOP240621P00160000 | 2024-04-26 10:05AM EDT | 160.00 | 7.39 | 6.45 | 6.60 | -0.26 | -3.40% | 1 | 1,680 | 19.89% |
| XOP240621P00161000 | 2024-04-25 10:30AM EDT | 161.00 | 8.35 | 7.00 | 8.20 | 0.00 | - | 19 | 28 | 23.96% |
| XOP240621P00162000 | 2024-04-25 2:29PM EDT | 162.00 | 8.30 | 7.65 | 7.85 | 0.00 | - | 21 | 516 | 19.77% |
| XOP240621P00163000 | 2024-04-17 11:55AM EDT | 163.00 | 11.35 | 8.30 | 8.50 | 0.00 | - | 1 | 21 | 19.62% |
| XOP240621P00164000 | 2024-04-10 2:04PM EDT | 164.00 | 8.15 | 8.95 | 10.15 | 0.00 | - | - | 111 | 23.84% |
| XOP240621P00165000 | 2024-04-17 11:12AM EDT | 165.00 | 12.30 | 9.65 | 10.90 | 0.00 | - | 1 | 23 | 24.04% |
| XOP240621P00166000 | 2024-04-09 12:58PM EDT | 166.00 | 10.10 | 10.40 | 10.65 | 0.00 | - | - | 1 | 19.29% |
| XOP240621P00167000 | 2024-04-09 12:44PM EDT | 167.00 | 10.70 | 11.15 | 12.90 | 0.00 | - | - | 2 | 26.54% |
| XOP240621P00170000 | 2024-03-22 1:14PM EDT | 170.00 | 20.04 | 17.30 | 17.85 | 0.00 | - | 1 | 10 | 39.08% |
| XOP240621P00175000 | 2024-04-11 11:22AM EDT | 175.00 | 17.48 | 16.35 | 18.55 | 0.00 | - | 6 | 1,033 | 20.58% |
| XOP240621P00195000 | 2023-08-31 12:33PM EDT | 195.00 | 47.70 | 47.20 | 47.95 | 0.00 | - | - | 2 | 87.07% |
| XOP240621P00200000 | 2023-10-31 1:05PM EDT | 200.00 | 55.05 | 61.75 | 63.60 | 0.00 | - | 1 | 0 | 134.81% |
| XOP240621P00220000 | 2024-03-19 2:07PM EDT | 220.00 | 70.25 | 66.80 | 70.25 | 0.00 | - | 5 | 0 | 87.44% |
