Deutsche Märkte öffnen in 3 Stunden 53 Minuten

SPDR S&P Oil & Gas Exploration & Production ETF (XOP)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
154,14-1,31 (-0,84%)
Börsenschluss: 04:00PM EDT
154,35 +0,21 (+0,14%)
Nachbörse: 07:54PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP240719C001100002024-03-21 12:40PM EDT110.0043.1444.5547.250.00-1953.10%
XOP240719C001200002024-03-22 2:03PM EDT120.0032.8334.4537.050.00-80080149.84%
XOP240719C001230002024-02-06 11:38AM EDT123.0015.7022.4523.200.00--20.00%
XOP240719C001240002024-03-28 9:32AM EDT124.0032.0430.0533.000.00-1144.96%
XOP240719C001250002024-04-16 1:47PM EDT125.0030.3030.5532.45+5.90+24.18%10146.28%
XOP240719C001270002024-04-02 9:38AM EDT127.0031.0028.3529.800.00-510540.48%
XOP240719C001280002024-04-01 2:21PM EDT128.0030.6027.0529.400.00-2342.53%
XOP240719C001300002024-04-16 3:30PM EDT130.0026.7025.1028.10+10.53+65.12%3943.61%
XOP240719C001320002024-02-21 10:51AM EDT132.0014.7520.8522.150.00-1110.94%
XOP240719C001330002024-02-28 2:25PM EDT133.0013.3024.7025.150.00-12640.23%
XOP240719C001340002024-02-07 10:51AM EDT134.008.9013.7515.100.00--90.00%
XOP240719C001350002024-02-20 1:33PM EDT135.0011.0020.1520.800.00-31226.50%
XOP240719C001360002024-03-27 2:30PM EDT136.0019.8020.0021.300.00-1332.86%
XOP240719C001370002024-03-27 2:39PM EDT137.0018.9018.7520.550.00-11332.83%
XOP240719C001380002024-04-11 12:59PM EDT138.0023.3018.6019.550.00-1231.65%
XOP240719C001390002024-04-16 10:03AM EDT139.0017.6018.0020.00+1.65+10.34%11436.41%
XOP240719C001400002024-04-16 3:57PM EDT140.0017.8917.6018.00-3.36-15.81%12531.16%
XOP240719C001410002024-02-07 1:10PM EDT141.006.1010.5510.900.00--20.00%
XOP240719C001420002024-03-27 10:15AM EDT142.0014.6216.0517.350.00-11133.89%
XOP240719C001430002024-03-19 1:20PM EDT143.0013.2515.2515.650.00-503129.97%
XOP240719C001440002024-04-15 9:33AM EDT144.0018.4813.1516.050.00-3833.80%
XOP240719C001450002024-04-11 2:08PM EDT145.0018.0712.9014.200.00-13729.40%
XOP240719C001460002024-04-15 12:15PM EDT146.0015.7813.2013.450.00-164028.94%
XOP240719C001500002024-04-16 2:38PM EDT150.0010.5010.5510.85-4.66-30.74%32,01728.02%
XOP240719C001550002024-04-15 2:13PM EDT155.007.817.858.00-1.11-12.44%1114726.93%
XOP240719C001600002024-04-16 3:36PM EDT160.005.755.655.80-0.70-10.85%3547626.45%
XOP240719C001650002024-04-15 11:49AM EDT165.003.903.954.10-1.34-25.57%1178126.15%
XOP240719C001700002024-04-16 11:45AM EDT170.002.702.712.80-0.80-22.86%3531325.86%
XOP240719C001750002024-04-15 9:45AM EDT175.002.941.821.910.00-1123225.87%
XOP240719C001800002024-04-16 3:21PM EDT180.001.331.221.37-0.32-19.39%1012726.44%
XOP240719C001850002024-04-15 9:49AM EDT185.000.750.830.96-0.65-46.43%104226.83%
XOP240719C001900002024-04-16 2:18PM EDT190.000.560.560.61-0.22-28.21%11926.66%
XOP240719C001950002024-04-15 9:32AM EDT195.000.800.370.420.00-34027.03%
XOP240719C002000002024-04-15 11:52AM EDT200.000.400.250.290.00-810027.42%
XOP240719C002050002024-04-16 2:17PM EDT205.000.200.160.21-0.12-37.50%16127.98%
XOP240719C002100002024-04-02 11:05AM EDT210.000.230.110.160.00-102628.71%
XOP240719C002150002024-04-16 10:32AM EDT215.000.080.080.12-0.15-65.22%175329.35%
XOP240719C002300002024-04-12 10:33AM EDT230.000.120.010.390.00-133740.72%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP240719P000700002024-02-12 3:37PM EDT70.000.100.001.300.00-262386.72%
XOP240719P000750002024-02-12 3:39PM EDT75.000.160.000.240.00-4761.52%
XOP240719P000800002024-03-13 12:59PM EDT80.000.100.011.290.00-202873.54%
XOP240719P000850002024-03-06 3:19PM EDT85.000.170.020.250.00-1431252.54%
XOP240719P000950002024-04-01 1:06PM EDT95.000.120.011.360.00-111057.13%
XOP240719P001050002024-04-10 10:05AM EDT105.000.180.150.200.00-104337.65%
XOP240719P001100002024-04-16 11:16AM EDT110.000.250.230.27-0.24-48.98%76435.35%
XOP240719P001150002024-04-15 3:28PM EDT115.000.340.330.370.00-1433.15%
XOP240719P001170002024-04-12 3:58PM EDT117.000.370.380.420.00-12232.30%
XOP240719P001180002024-04-16 11:16AM EDT118.000.430.410.45-0.11-20.37%32831.91%
XOP240719P001190002024-04-02 2:51PM EDT119.000.570.440.490.00-52331.64%
XOP240719P001200002024-03-27 10:15AM EDT120.000.610.480.520.00-12931.18%
XOP240719P001210002024-04-09 3:03PM EDT121.000.480.520.560.00-2230.84%
XOP240719P001220002024-04-10 9:43AM EDT122.000.530.560.600.00-101730.45%
XOP240719P001230002024-04-05 9:48AM EDT123.000.670.600.650.00-115630.13%
XOP240719P001240002024-03-14 3:54PM EDT124.001.540.570.630.00-3029.05%
XOP240719P001250002024-04-15 3:28PM EDT125.000.690.700.750.00-162029.40%
XOP240719P001260002024-04-05 9:48AM EDT126.000.820.760.810.00-134129.08%
XOP240719P001270002024-04-09 12:36PM EDT127.000.730.820.880.00-14428.80%
XOP240719P001280002024-03-26 3:12PM EDT128.001.190.880.950.00-1227028.48%
XOP240719P001290002024-04-09 12:36PM EDT129.000.880.961.030.00-111628.19%
XOP240719P001300002024-04-15 3:00PM EDT130.001.031.041.110.00-21,20527.86%
XOP240719P001310002024-04-12 10:00AM EDT131.000.831.131.200.00-418127.56%
XOP240719P001320002024-04-05 3:25PM EDT132.001.361.231.30+0.27+24.77%42227.28%
XOP240719P001330002024-03-15 11:36AM EDT133.002.741.171.230.00-275525.88%
XOP240719P001340002024-04-12 2:38PM EDT134.001.241.461.540.00-102726.82%
XOP240719P001350002024-04-16 11:11AM EDT135.001.711.591.67+0.40+30.53%133026.58%
XOP240719P001370002024-04-10 3:24PM EDT137.001.351.881.960.00-636626.07%
XOP240719P001380002024-04-10 3:20PM EDT138.001.462.052.130.00-151525.87%
XOP240719P001390002024-04-10 3:15PM EDT139.001.602.212.310.00-122025.65%
XOP240719P001400002024-04-16 3:23PM EDT140.002.412.422.51+0.04+1.69%154425.46%
XOP240719P001410002024-04-10 3:16PM EDT141.002.852.562.72+0.98+52.41%22325.27%
XOP240719P001420002024-04-16 3:31PM EDT142.002.872.832.94+0.80+38.65%5525.05%
XOP240719P001430002024-04-16 3:36PM EDT143.003.153.103.20+0.91+40.63%91024.93%
XOP240719P001450002024-04-16 3:35PM EDT145.003.703.603.75+0.98+36.03%356124.61%
XOP240719P001460002024-04-15 3:17PM EDT146.003.853.904.050.00-2052524.45%
XOP240719P001500002024-04-16 11:04AM EDT150.005.685.255.45+0.43+8.19%6554323.85%
XOP240719P001550002024-04-16 10:22AM EDT155.007.967.457.65+1.72+27.56%415523.07%
XOP240719P001600002024-04-16 12:56PM EDT160.0010.6810.2010.40+0.91+9.31%210122.32%
XOP240719P001650002024-04-15 3:49PM EDT165.0013.1513.4513.850.00-1222.15%
XOP240719P001750002024-04-15 1:27PM EDT175.0020.2521.2522.050.00-3622.14%