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
58.831,99 -597,81 (-1,01%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240719C00110000 | 2024-03-21 12:40PM EDT | 110.00 | 43.14 | 42.00 | 46.35 | 0.00 | - | 1 | 9 | 0.00% |
| XOP240719C00120000 | 2024-03-22 2:03PM EDT | 120.00 | 32.83 | 32.30 | 36.70 | 0.00 | - | 800 | 801 | 0.00% |
| XOP240719C00123000 | 2024-02-06 11:38AM EDT | 123.00 | 15.70 | 22.45 | 23.20 | 0.00 | - | - | 2 | 0.00% |
| XOP240719C00124000 | 2024-03-28 9:32AM EDT | 124.00 | 32.04 | 32.55 | 36.20 | 0.00 | - | 1 | 1 | 51.92% |
| XOP240719C00125000 | 2024-04-22 10:08AM EDT | 125.00 | 30.20 | 31.60 | 35.20 | 0.00 | - | 5 | 9 | 50.70% |
| XOP240719C00127000 | 2024-04-02 9:38AM EDT | 127.00 | 31.00 | 30.10 | 32.75 | 0.00 | - | 5 | 105 | 45.68% |
| XOP240719C00128000 | 2024-04-01 2:21PM EDT | 128.00 | 30.60 | 29.10 | 32.45 | 0.00 | - | 2 | 3 | 48.47% |
| XOP240719C00130000 | 2024-04-26 12:18PM EDT | 130.00 | 27.87 | 27.25 | 30.05 | +0.19 | +0.69% | 2 | 10 | 43.88% |
| XOP240719C00132000 | 2024-02-21 10:51AM EDT | 132.00 | 14.75 | 20.85 | 22.15 | 0.00 | - | 1 | 1 | 0.00% |
| XOP240719C00133000 | 2024-02-28 2:25PM EDT | 133.00 | 13.30 | 24.70 | 25.15 | 0.00 | - | 1 | 26 | 28.89% |
| XOP240719C00134000 | 2024-02-07 10:51AM EDT | 134.00 | 8.90 | 13.75 | 15.10 | 0.00 | - | - | 9 | 0.00% |
| XOP240719C00135000 | 2024-02-20 1:33PM EDT | 135.00 | 11.00 | 20.15 | 20.80 | 0.00 | - | 3 | 12 | 0.00% |
| XOP240719C00136000 | 2024-03-27 2:30PM EDT | 136.00 | 19.80 | 22.45 | 23.55 | 0.00 | - | 1 | 3 | 34.29% |
| XOP240719C00137000 | 2024-03-27 2:39PM EDT | 137.00 | 18.90 | 21.85 | 22.30 | 0.00 | - | 1 | 13 | 31.85% |
| XOP240719C00138000 | 2024-04-11 12:59PM EDT | 138.00 | 23.30 | 20.00 | 21.50 | 0.00 | - | 1 | 2 | 31.78% |
| XOP240719C00139000 | 2024-04-16 10:03AM EDT | 139.00 | 17.60 | 20.05 | 20.85 | 0.00 | - | 1 | 13 | 32.37% |
| XOP240719C00140000 | 2024-04-26 9:30AM EDT | 140.00 | 18.85 | 19.20 | 19.80 | +0.10 | +0.53% | 1 | 25 | 30.98% |
| XOP240719C00141000 | 2024-02-07 1:10PM EDT | 141.00 | 6.10 | 10.55 | 10.90 | 0.00 | - | - | 2 | 0.00% |
| XOP240719C00142000 | 2024-03-27 10:15AM EDT | 142.00 | 14.62 | 16.20 | 17.65 | 0.00 | - | 1 | 11 | 27.97% |
| XOP240719C00143000 | 2024-03-19 1:20PM EDT | 143.00 | 13.25 | 12.35 | 13.55 | 0.00 | - | 50 | 31 | 0.00% |
| XOP240719C00144000 | 2024-04-15 9:33AM EDT | 144.00 | 18.48 | 14.95 | 16.25 | 0.00 | - | 3 | 8 | 28.27% |
| XOP240719C00145000 | 2024-04-25 3:04PM EDT | 145.00 | 15.38 | 14.15 | 15.85 | 0.00 | - | 3 | 37 | 29.53% |
| XOP240719C00146000 | 2024-04-15 12:15PM EDT | 146.00 | 15.78 | 14.35 | 14.65 | 0.00 | - | 1 | 640 | 27.45% |
| XOP240719C00150000 | 2024-04-26 11:33AM EDT | 150.00 | 11.11 | 11.45 | 11.70 | +0.16 | +1.46% | 1 | 2,021 | 26.17% |
| XOP240719C00155000 | 2024-04-26 3:23PM EDT | 155.00 | 8.47 | 8.30 | 8.50 | -0.18 | -2.08% | 2 | 170 | 24.95% |
| XOP240719C00160000 | 2024-04-26 3:23PM EDT | 160.00 | 5.90 | 5.80 | 5.95 | -0.20 | -3.28% | 17 | 538 | 24.22% |
| XOP240719C00165000 | 2024-04-26 2:43PM EDT | 165.00 | 3.90 | 3.85 | 4.00 | +0.36 | +10.17% | 20 | 782 | 23.73% |
| XOP240719C00170000 | 2024-04-26 2:42PM EDT | 170.00 | 2.52 | 2.48 | 2.56 | -0.03 | -1.18% | 9 | 414 | 23.29% |
| XOP240719C00175000 | 2024-04-25 3:19PM EDT | 175.00 | 1.75 | 1.54 | 1.61 | 0.00 | - | 3 | 252 | 23.18% |
| XOP240719C00180000 | 2024-04-25 12:17PM EDT | 180.00 | 0.97 | 0.95 | 1.01 | -0.04 | -3.96% | 2 | 142 | 23.32% |
| XOP240719C00185000 | 2024-04-17 12:52PM EDT | 185.00 | 0.75 | 0.58 | 0.62 | 0.00 | - | 1 | 33 | 23.46% |
| XOP240719C00190000 | 2024-04-25 2:37PM EDT | 190.00 | 0.42 | 0.34 | 0.39 | 0.00 | - | 1 | 20 | 23.83% |
| XOP240719C00195000 | 2024-04-24 10:48AM EDT | 195.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 1 | 43 | 24.27% |
| XOP240719C00200000 | 2024-04-26 2:00PM EDT | 200.00 | 0.15 | 0.12 | 0.16 | -0.05 | -25.00% | 8 | 110 | 24.71% |
| XOP240719C00205000 | 2024-04-17 12:53PM EDT | 205.00 | 0.18 | 0.08 | 0.12 | 0.00 | - | 1 | 63 | 25.68% |
| XOP240719C00210000 | 2024-04-02 11:05AM EDT | 210.00 | 0.23 | 0.05 | 0.09 | 0.00 | - | 10 | 26 | 26.56% |
| XOP240719C00215000 | 2024-04-16 10:32AM EDT | 215.00 | 0.08 | 0.01 | 1.29 | 0.00 | - | 17 | 51 | 45.08% |
| XOP240719C00230000 | 2024-04-12 10:33AM EDT | 230.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 13 | 37 | 51.83% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240719P00070000 | 2024-02-12 3:37PM EDT | 70.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 26 | 23 | 93.31% |
| XOP240719P00075000 | 2024-02-12 3:39PM EDT | 75.00 | 0.16 | 0.00 | 0.24 | 0.00 | - | 4 | 7 | 66.50% |
| XOP240719P00080000 | 2024-03-13 12:59PM EDT | 80.00 | 0.10 | 0.01 | 1.29 | 0.00 | - | 20 | 28 | 79.44% |
| XOP240719P00085000 | 2024-03-06 3:19PM EDT | 85.00 | 0.17 | 0.02 | 0.25 | 0.00 | - | 14 | 312 | 57.03% |
| XOP240719P00095000 | 2024-04-01 1:06PM EDT | 95.00 | 0.12 | 0.02 | 0.75 | 0.00 | - | 11 | 10 | 55.91% |
| XOP240719P00105000 | 2024-04-26 11:20AM EDT | 105.00 | 0.11 | 0.08 | 0.12 | -0.04 | -26.67% | 15 | 47 | 38.38% |
| XOP240719P00110000 | 2024-04-23 3:55PM EDT | 110.00 | 0.17 | 0.11 | 0.16 | 0.00 | - | 26 | 104 | 35.89% |
| XOP240719P00115000 | 2024-04-25 10:03AM EDT | 115.00 | 0.25 | 0.17 | 0.21 | 0.00 | - | 1 | 4 | 33.35% |
| XOP240719P00117000 | 2024-04-12 3:58PM EDT | 117.00 | 0.37 | 0.20 | 0.24 | 0.00 | - | 1 | 22 | 32.47% |
| XOP240719P00118000 | 2024-04-16 11:16AM EDT | 118.00 | 0.43 | 0.21 | 0.25 | 0.00 | - | 3 | 31 | 31.89% |
| XOP240719P00119000 | 2024-04-02 2:51PM EDT | 119.00 | 0.57 | 0.23 | 0.27 | 0.00 | - | 5 | 23 | 31.49% |
| XOP240719P00120000 | 2024-04-23 10:51AM EDT | 120.00 | 0.38 | 0.25 | 0.29 | 0.00 | - | 10 | 30 | 31.10% |
| XOP240719P00121000 | 2024-04-09 3:03PM EDT | 121.00 | 0.48 | 0.27 | 0.31 | 0.00 | - | 2 | 2 | 30.66% |
| XOP240719P00122000 | 2024-04-10 9:43AM EDT | 122.00 | 0.53 | 0.29 | 0.33 | 0.00 | - | 10 | 17 | 30.20% |
| XOP240719P00123000 | 2024-04-24 9:31AM EDT | 123.00 | 0.43 | 0.31 | 0.35 | 0.00 | - | 4 | 160 | 29.71% |
| XOP240719P00124000 | 2024-03-14 3:54PM EDT | 124.00 | 1.54 | 0.57 | 0.63 | 0.00 | - | 3 | 0 | 32.67% |
| XOP240719P00125000 | 2024-04-26 11:24AM EDT | 125.00 | 0.41 | 0.36 | 0.41 | -0.03 | -6.82% | 15 | 639 | 28.98% |
| XOP240719P00126000 | 2024-04-18 2:09PM EDT | 126.00 | 0.94 | 0.39 | 0.44 | 0.00 | - | 7 | 38 | 28.57% |
| XOP240719P00127000 | 2024-04-09 12:36PM EDT | 127.00 | 0.73 | 0.43 | 0.47 | 0.00 | - | 1 | 44 | 28.10% |
| XOP240719P00128000 | 2024-04-25 12:36PM EDT | 128.00 | 0.55 | 0.47 | 0.51 | 0.00 | - | 1 | 270 | 27.76% |
| XOP240719P00129000 | 2024-04-25 1:14PM EDT | 129.00 | 0.59 | 0.51 | 0.55 | 0.00 | - | 1 | 119 | 27.37% |
| XOP240719P00130000 | 2024-04-25 1:39PM EDT | 130.00 | 0.63 | 0.55 | 0.60 | 0.00 | - | 1 | 1,202 | 27.05% |
| XOP240719P00131000 | 2024-04-25 1:14PM EDT | 131.00 | 0.72 | 0.60 | 0.65 | 0.00 | - | 1 | 79 | 26.69% |
| XOP240719P00132000 | 2024-04-24 11:47AM EDT | 132.00 | 0.87 | 0.66 | 0.71 | 0.00 | - | 1 | 27 | 26.38% |
| XOP240719P00133000 | 2024-04-17 12:36PM EDT | 133.00 | 1.62 | 0.72 | 0.78 | 0.00 | - | 9 | 46 | 26.12% |
| XOP240719P00134000 | 2024-04-26 11:54AM EDT | 134.00 | 0.90 | 0.79 | 0.86 | -0.87 | -49.15% | 1 | 26 | 25.88% |
| XOP240719P00135000 | 2024-04-24 2:46PM EDT | 135.00 | 1.10 | 0.87 | 0.94 | 0.00 | - | 2 | 267 | 25.60% |
| XOP240719P00137000 | 2024-04-23 3:27PM EDT | 137.00 | 1.43 | 1.06 | 1.12 | 0.00 | - | 3 | 71 | 25.00% |
| XOP240719P00138000 | 2024-04-19 9:30AM EDT | 138.00 | 2.55 | 1.17 | 1.23 | 0.00 | - | 15 | 32 | 24.77% |
| XOP240719P00139000 | 2024-04-23 3:27PM EDT | 139.00 | 1.70 | 1.29 | 1.35 | 0.00 | - | 3 | 23 | 24.52% |
| XOP240719P00140000 | 2024-04-19 12:39PM EDT | 140.00 | 2.77 | 1.42 | 1.48 | 0.00 | - | 31 | 580 | 24.29% |
| XOP240719P00141000 | 2024-04-16 9:55AM EDT | 141.00 | 2.85 | 1.56 | 1.62 | 0.00 | - | 2 | 25 | 24.05% |
| XOP240719P00142000 | 2024-04-19 10:31AM EDT | 142.00 | 2.94 | 1.71 | 1.78 | 0.00 | - | 2 | 12 | 23.84% |
| XOP240719P00143000 | 2024-04-26 12:47PM EDT | 143.00 | 2.00 | 1.88 | 1.96 | -0.86 | -30.07% | 1 | 16 | 23.68% |
| XOP240719P00144000 | 2024-04-25 12:53PM EDT | 144.00 | 2.32 | 2.08 | 2.14 | 0.00 | - | 3 | 26 | 23.44% |
| XOP240719P00145000 | 2024-04-22 11:02AM EDT | 145.00 | 3.46 | 2.28 | 2.40 | 0.00 | - | 1 | 92 | 23.50% |
| XOP240719P00146000 | 2024-04-24 2:46PM EDT | 146.00 | 2.99 | 2.50 | 2.62 | 0.00 | - | 1 | 524 | 23.29% |
| XOP240719P00150000 | 2024-04-26 10:37AM EDT | 150.00 | 4.05 | 3.55 | 3.65 | +0.26 | +6.86% | 4 | 545 | 22.39% |
| XOP240719P00155000 | 2024-04-25 1:54PM EDT | 155.00 | 5.80 | 5.40 | 5.50 | +0.15 | +2.65% | 2 | 542 | 21.65% |
| XOP240719P00160000 | 2024-04-26 12:34PM EDT | 160.00 | 8.15 | 7.80 | 8.00 | -0.45 | -5.23% | 1 | 97 | 21.11% |
| XOP240719P00165000 | 2024-04-18 2:53PM EDT | 165.00 | 15.90 | 10.85 | 12.15 | 0.00 | - | 2 | 2 | 24.35% |
| XOP240719P00175000 | 2024-04-17 1:24PM EDT | 175.00 | 22.35 | 18.55 | 20.65 | 0.00 | - | 1 | 7 | 28.15% |
| XOP240719P00200000 | 2024-04-16 1:48PM EDT | 200.00 | 46.70 | 41.05 | 44.45 | 0.00 | - | - | 2 | 38.64% |
