Deutsche Märkte schließen in 2 Stunden 27 Minuten

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

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
155,48+1,08 (+0,70%)
Börsenschluss: 04:00PM EDT
155,38 -0,10 (-0,06%)
Vorbörslich: 08:38AM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP240920C000850002023-12-11 11:05AM EDT85.0048.7250.1551.350.00-220.00%
XOP240920C001000002024-03-28 3:59PM EDT100.0057.040.000.000.00-320.00%
XOP240920C001100002024-04-08 11:47AM EDT110.0052.110.000.000.00-110.00%
XOP240920C001150002024-04-16 2:59PM EDT115.0042.150.000.000.00-240.00%
XOP240920C001180002024-04-16 1:30PM EDT118.0038.300.000.000.00--20.00%
XOP240920C001190002024-04-10 1:26PM EDT119.0042.830.000.000.00-15100.00%
XOP240920C001200002024-04-11 3:07PM EDT120.0042.400.000.000.00-2170.00%
XOP240920C001210002024-04-10 1:35PM EDT121.0041.260.000.000.00-10490.00%
XOP240920C001230002024-03-12 1:34PM EDT123.0025.1837.9540.500.00-503152.88%
XOP240920C001240002024-04-10 1:26PM EDT124.0038.430.000.000.00-151040.00%
XOP240920C001250002024-03-12 1:00PM EDT125.0023.6237.2538.950.00-27753.77%
XOP240920C001260002024-04-10 1:35PM EDT126.0036.790.000.000.00-10410.00%
XOP240920C001270002024-01-22 1:42PM EDT127.0014.1520.3020.650.00--50.00%
XOP240920C001280002024-04-16 3:55PM EDT128.0030.450.000.000.00--10.00%
XOP240920C001290002024-03-20 10:47AM EDT129.0025.7527.9028.500.00-209328.28%
XOP240920C001300002024-03-07 10:47AM EDT130.0019.9934.4035.050.00-1010653.47%
XOP240920C001310002024-01-30 11:30AM EDT131.0013.9017.5018.100.00-220.00%
XOP240920C001320002024-02-07 3:41PM EDT132.0012.5018.5519.050.00-1250.00%
XOP240920C001330002024-03-21 11:13AM EDT133.0023.9024.6525.950.00-208830.83%
XOP240920C001340002024-02-12 4:59PM EDT134.0013.0019.6020.950.00-4644950.00%
XOP240920C001350002024-03-22 10:33AM EDT135.0022.1023.1023.700.00-115928.09%
XOP240920C001360002024-04-04 10:24AM EDT136.0028.650.000.000.00-110.00%
XOP240920C001370002024-03-06 1:02PM EDT137.0015.1028.5029.100.00-18249.47%
XOP240920C001380002024-02-08 4:44PM EDT138.0010.4514.8515.200.00-50560.00%
XOP240920C001390002024-04-19 10:11AM EDT139.0020.980.000.000.00-51150.00%
XOP240920C001400002024-04-23 10:10AM EDT140.0020.180.000.000.00-17040.00%
XOP240920C001410002024-02-27 3:01PM EDT141.0011.9319.6521.000.00-2232.90%
XOP240920C001420002024-04-18 1:47PM EDT142.0017.500.000.000.00-190.00%
XOP240920C001430002024-04-18 9:45AM EDT143.0017.100.000.000.00-36270.00%
XOP240920C001440002024-04-05 10:55AM EDT144.0022.330.000.000.00-1960.00%
XOP240920C001450002024-04-22 9:48AM EDT145.0015.650.000.000.00-102950.00%
XOP240920C001500002024-04-19 12:07PM EDT150.0013.080.000.000.00-101,4430.00%
XOP240920C001550002024-04-22 1:26PM EDT155.0011.150.000.000.00-93700.00%
XOP240920C001600002024-04-19 3:34PM EDT160.008.100.000.000.00-221,5391.56%
XOP240920C001650002024-04-23 12:35PM EDT165.006.750.000.000.00-1004691.56%
XOP240920C001700002024-04-23 10:21AM EDT170.004.660.000.000.00-23,6633.13%
XOP240920C001750002024-04-22 2:05PM EDT175.003.950.000.000.00-52293.13%
XOP240920C001800002024-04-22 3:13PM EDT180.002.850.000.000.00-12,7706.25%
XOP240920C001850002024-04-17 2:06PM EDT185.002.230.000.000.00-37506.25%
XOP240920C001900002024-04-23 9:30AM EDT190.001.300.000.000.00-11,9886.25%
XOP240920C001950002024-04-17 12:28PM EDT195.001.100.000.000.00-4976.25%
XOP240920C002000002024-04-23 9:30AM EDT200.000.720.000.000.00-11246.25%
XOP240920C002050002024-03-05 12:47PM EDT205.000.480.991.340.00-162131.10%
XOP240920C002100002024-01-29 12:25PM EDT210.000.220.240.300.00-41624.46%
XOP240920C002150002024-01-30 4:09PM EDT215.000.200.200.260.00-1325.42%
XOP240920C002200002024-04-17 12:04PM EDT220.000.250.000.000.00-16312.50%
XOP240920C002250002024-04-19 10:48AM EDT225.000.220.000.000.00-12012.50%
XOP240920C002300002024-04-16 11:16AM EDT230.000.170.000.000.00-7118112.50%
XOP240920C002350002024-04-12 9:57AM EDT235.000.250.000.000.00-3010412.50%
XOP240920C002400002024-04-17 9:50AM EDT240.000.120.000.000.00-23112.50%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP240920P000650002024-02-07 3:23PM EDT65.000.200.000.580.00-6365.63%
XOP240920P000700002024-03-18 3:28PM EDT70.000.120.030.210.00-55053.52%
XOP240920P000750002024-02-21 11:44AM EDT75.000.280.020.120.00-209349.22%
XOP240920P000800002024-02-21 12:03PM EDT80.000.380.110.160.00-107446.97%
XOP240920P000850002024-04-11 10:20AM EDT85.000.220.000.000.00-35417025.00%
XOP240920P000900002024-04-11 10:53AM EDT90.000.200.000.000.00-17015812.50%
XOP240920P000950002024-04-16 11:16AM EDT95.000.270.000.000.00-165112.50%
XOP240920P001000002024-04-11 1:53PM EDT100.000.310.000.000.00-501,53012.50%
XOP240920P001050002024-04-02 12:44PM EDT105.000.530.000.000.00-202,61112.50%
XOP240920P001100002024-04-23 9:39AM EDT110.000.530.000.000.00-254712.50%
XOP240920P001150002024-04-23 12:11PM EDT115.000.680.000.000.00-238912.50%
XOP240920P001160002024-04-16 2:38PM EDT116.000.950.000.000.00-519312.50%
XOP240920P001170002024-04-16 2:38PM EDT117.001.010.000.000.00-54412.50%
XOP240920P001180002024-04-18 1:11PM EDT118.001.090.000.000.00-8212412.50%
XOP240920P001190002024-01-29 1:23PM EDT119.005.403.553.650.00-207544.67%
XOP240920P001200002024-04-17 2:54PM EDT120.001.250.000.000.00-21,2246.25%
XOP240920P001210002024-04-15 9:50AM EDT121.000.980.000.000.00-4106.25%
XOP240920P001220002024-03-25 9:49AM EDT122.001.580.000.000.00-301076.25%
XOP240920P001230002024-02-07 4:18PM EDT123.006.603.303.600.00-1840.63%
XOP240920P001240002024-04-09 12:56PM EDT124.001.290.000.000.00-106436.25%
XOP240920P001250002024-04-18 2:07PM EDT125.001.860.000.000.00-4006006.25%
XOP240920P001260002024-04-01 1:08PM EDT126.001.710.000.000.00-7867806.25%
XOP240920P001270002024-03-07 10:51AM EDT127.004.751.471.570.00-5210527.66%
XOP240920P001280002024-04-17 1:25PM EDT128.002.050.000.000.00-101616.25%
XOP240920P001290002024-02-02 4:08PM EDT129.009.555.255.400.00-464941.72%
XOP240920P001300002024-04-22 12:17PM EDT130.001.990.000.000.00-12,2586.25%
XOP240920P001310002024-04-17 1:18PM EDT131.002.510.000.000.00-645666.25%
XOP240920P001320002024-04-10 2:53PM EDT132.001.970.000.000.00-44726.25%
XOP240920P001330002024-04-10 2:53PM EDT133.002.100.000.000.00-2356.25%
XOP240920P001340002024-04-16 1:29PM EDT134.003.050.000.000.00-86116.25%
XOP240920P001350002024-04-23 3:53PM EDT135.002.410.000.000.00-11076.25%
XOP240920P001360002024-04-12 1:51PM EDT136.002.680.000.000.00-5386.25%
XOP240920P001370002024-04-10 2:53PM EDT137.002.690.000.000.00-21393.13%
XOP240920P001380002024-04-12 3:03PM EDT138.003.250.000.000.00-13393.13%
XOP240920P001390002024-04-12 3:04PM EDT139.003.450.000.000.00-1462033.13%
XOP240920P001400002024-04-17 12:56PM EDT140.004.490.000.000.00-203003.13%
XOP240920P001410002024-04-12 3:03PM EDT141.003.950.000.000.00-1732073.13%
XOP240920P001420002024-04-19 11:37AM EDT142.005.000.000.000.00-8373.13%
XOP240920P001430002024-04-19 12:36PM EDT143.005.450.000.000.00-242383.13%
XOP240920P001440002024-04-19 2:48PM EDT144.005.650.000.000.00-283373.13%
XOP240920P001450002024-04-23 2:28PM EDT145.004.600.000.000.00-16643.13%
XOP240920P001500002024-04-23 12:43PM EDT150.006.350.000.000.00-3026211.56%
XOP240920P001550002024-04-22 3:13PM EDT155.008.750.000.000.00-23,6910.20%
XOP240920P001600002024-04-19 11:11AM EDT160.0012.550.000.000.00-1223480.00%
XOP240920P001650002024-04-23 12:12PM EDT165.0014.250.000.000.00-1980.00%
XOP240920P001700002024-04-23 11:22AM EDT170.0017.750.000.000.00-50400.00%
XOP240920P001750002023-11-29 1:38PM EDT175.0038.8037.9538.950.00--565.88%
XOP240920P001850002023-10-17 11:27AM EDT185.0037.4548.2049.350.00--574.07%
XOP240920P002000002023-10-05 1:32PM EDT200.0063.0052.4053.150.00-2054.02%
XOP240920P002100002023-10-17 11:24AM EDT210.0058.4072.7073.950.00--088.14%
XOP240920P002300002023-10-05 1:32PM EDT230.0093.0081.9082.950.00--067.13%