Deutsche Märkte schließen in 40 Minuten
DAX
16.159,37 +166,70 (+1,04%) Euro Stoxx 50
4.369,18 +21,16 (+0,49%) Dow Jones 30
35.475,97 +58,99 (+0,17%) Gold
2.061,40 +1,20 (+0,06%) EUR/USD
1,0972 -0,0027 (-0,2414%) BTC-EUR
34.483,98 +304,71 (+0,89%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:50AM EST. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240920C00085000 | 2023-10-11 2:17PM EST | 85.00 | 63.60 | 54.50 | 55.10 | 0.00 | - | 2 | 2 | 45.37% |
| XOP240920C00100000 | 2023-11-07 11:50AM EST | 100.00 | 44.35 | 40.50 | 42.65 | 0.00 | - | 3 | 2 | 42.72% |
| XOP240920C00110000 | 2023-10-12 12:09PM EST | 110.00 | 42.40 | 34.05 | 34.50 | 0.00 | - | - | 1 | 39.39% |
| XOP240920C00120000 | 2023-10-06 9:09AM EST | 120.00 | 30.00 | 36.25 | 36.55 | 0.00 | - | 1 | 0 | 58.44% |
| XOP240920C00125000 | 2023-11-10 1:20PM EST | 125.00 | 23.95 | 22.55 | 22.90 | 0.00 | - | 29 | 28 | 33.72% |
| XOP240920C00130000 | 2023-11-28 11:36AM EST | 130.00 | 21.00 | 19.45 | 19.80 | 0.00 | - | 1 | 15 | 32.85% |
| XOP240920C00135000 | 2023-11-28 10:37AM EST | 135.00 | 17.35 | 16.65 | 16.85 | 0.00 | - | 8 | 35 | 31.82% |
| XOP240920C00140000 | 2023-11-06 9:37AM EST | 140.00 | 22.80 | 14.00 | 14.25 | 0.00 | - | 8 | 15 | 31.05% |
| XOP240920C00145000 | 2023-11-08 3:53PM EST | 145.00 | 13.55 | 11.80 | 12.00 | 0.00 | - | 34 | 75 | 30.49% |
| XOP240920C00150000 | 2023-11-28 11:08AM EST | 150.00 | 10.30 | 9.80 | 10.00 | -0.55 | -5.07% | 5 | 117 | 29.96% |
| XOP240920C00155000 | 2023-11-28 9:30AM EST | 155.00 | 8.65 | 8.00 | 8.15 | 0.00 | - | 1 | 177 | 29.24% |
| XOP240920C00160000 | 2023-11-24 9:44AM EST | 160.00 | 7.85 | 6.50 | 6.70 | 0.00 | - | 1 | 253 | 28.89% |
| XOP240920C00165000 | 2023-11-29 9:48AM EST | 165.00 | 5.65 | 5.20 | 5.40 | -0.75 | -11.72% | 12 | 121 | 28.43% |
| XOP240920C00170000 | 2023-11-28 10:13AM EST | 170.00 | 4.45 | 4.15 | 4.40 | 0.00 | - | 14 | 46 | 28.24% |
| XOP240920C00175000 | 2023-11-28 10:45AM EST | 175.00 | 3.70 | 3.35 | 3.50 | 0.00 | - | 23 | 70 | 27.88% |
| XOP240920C00180000 | 2023-11-02 2:03PM EST | 180.00 | 7.55 | 2.57 | 2.81 | 0.00 | - | 21 | 36 | 27.70% |
| XOP240920C00185000 | 2023-11-24 11:04AM EST | 185.00 | 2.70 | 2.02 | 2.25 | 0.00 | - | 2 | 26 | 27.57% |
| XOP240920C00190000 | 2023-11-21 10:29AM EST | 190.00 | 2.00 | 1.65 | 1.80 | 0.00 | - | 2 | 29 | 27.48% |
| XOP240920C00195000 | 2023-10-23 9:12AM EST | 195.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| XOP240920C00200000 | 2023-09-27 1:28PM EST | 200.00 | 5.60 | 3.80 | 4.00 | 0.00 | - | 2 | 2 | 38.24% |
| XOP240920C00205000 | 2023-11-13 9:38AM EST | 205.00 | 1.35 | 0.51 | 0.99 | 0.00 | - | 19 | 21 | 27.78% |
| XOP240920C00210000 | 2023-10-04 9:09AM EST | 210.00 | 2.55 | 2.39 | 2.47 | 0.00 | - | - | 6 | 35.99% |
| XOP240920C00220000 | 2023-11-13 12:01PM EST | 220.00 | 0.77 | 0.00 | 0.80 | 0.00 | - | 26 | 61 | 30.13% |
| XOP240920C00225000 | 2023-10-04 8:48AM EST | 225.00 | 1.64 | 1.39 | 1.47 | 0.00 | - | - | 4 | 35.33% |
| XOP240920C00230000 | 2023-11-22 9:30AM EST | 230.00 | 0.34 | 0.00 | 0.65 | 0.00 | - | 10 | 50 | 31.10% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240920P00070000 | 2023-11-29 9:30AM EST | 70.00 | 0.43 | 0.00 | 0.72 | -0.06 | -12.24% | 1 | 21 | 44.26% |
| XOP240920P00075000 | 2023-10-24 11:46AM EST | 75.00 | 1.03 | 0.68 | 0.81 | 0.00 | - | - | 20 | 41.26% |
| XOP240920P00080000 | 2023-11-07 10:11AM EST | 80.00 | 1.15 | 0.00 | 1.06 | 0.00 | - | 10 | 10 | 39.73% |
| XOP240920P00085000 | 2023-11-28 2:44PM EST | 85.00 | 1.15 | 1.10 | 1.17 | 0.00 | - | 36 | 66 | 36.82% |
| XOP240920P00090000 | 2023-11-28 9:44AM EST | 90.00 | 1.54 | 1.46 | 1.53 | 0.00 | - | 27 | 18 | 35.52% |
| XOP240920P00100000 | 2023-10-10 12:09PM EST | 100.00 | 3.45 | 3.40 | 3.55 | 0.00 | - | 12 | 23 | 37.11% |
| XOP240920P00105000 | 2023-11-20 12:30PM EST | 105.00 | 3.17 | 3.15 | 3.30 | 0.00 | - | 1 | 25 | 32.20% |
| XOP240920P00110000 | 2023-11-28 11:28AM EST | 110.00 | 3.95 | 4.00 | 4.15 | 0.00 | - | 3 | 103 | 31.10% |
| XOP240920P00115000 | 2023-11-28 11:27AM EST | 115.00 | 4.95 | 5.05 | 5.20 | 0.00 | - | 5 | 273 | 30.10% |
| XOP240920P00120000 | 2023-11-28 11:26AM EST | 120.00 | 6.15 | 6.35 | 6.55 | 0.00 | - | 2 | 875 | 29.37% |
| XOP240920P00125000 | 2023-11-10 2:30PM EST | 125.00 | 9.10 | 7.90 | 8.05 | 0.00 | - | 7 | 141 | 28.46% |
| XOP240920P00130000 | 2023-11-27 2:56PM EST | 130.00 | 9.80 | 9.60 | 9.85 | 0.00 | - | 11 | 2,028 | 27.66% |
| XOP240920P00135000 | 2023-11-28 12:50PM EST | 135.00 | 11.50 | 11.60 | 11.95 | 0.00 | - | 27 | 90 | 26.94% |
| XOP240920P00140000 | 2023-11-29 10:32AM EST | 140.00 | 14.10 | 13.90 | 14.30 | +0.20 | +1.44% | 6 | 95 | 26.15% |
| XOP240920P00145000 | 2023-11-28 2:47PM EST | 145.00 | 16.55 | 16.60 | 16.75 | 0.00 | - | 22 | 93 | 24.98% |
| XOP240920P00150000 | 2023-11-28 2:59PM EST | 150.00 | 19.40 | 19.50 | 19.75 | 0.00 | - | 14 | 97 | 24.31% |
| XOP240920P00155000 | 2023-11-27 10:58AM EST | 155.00 | 22.70 | 22.70 | 23.10 | 0.00 | - | 4 | 1,046 | 23.76% |
| XOP240920P00160000 | 2023-11-24 10:58AM EST | 160.00 | 24.65 | 25.80 | 26.70 | 0.00 | - | 11 | 143 | 23.16% |
| XOP240920P00165000 | 2023-10-19 1:03PM EST | 165.00 | 23.60 | 28.70 | 29.15 | 0.00 | - | 13 | 83 | 18.27% |
| XOP240920P00170000 | 2023-11-27 10:28AM EST | 170.00 | 33.75 | 34.00 | 34.45 | 0.00 | - | 1 | 14 | 21.25% |
| XOP240920P00185000 | 2023-10-17 10:27AM EST | 185.00 | 37.45 | 48.20 | 49.35 | 0.00 | - | - | 5 | 26.22% |
| XOP240920P00200000 | 2023-10-05 12:32PM EST | 200.00 | 63.00 | 52.40 | 53.15 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240920P00210000 | 2023-10-17 10:24AM EST | 210.00 | 58.40 | 72.70 | 73.95 | 0.00 | - | - | 0 | 31.74% |
| XOP240920P00230000 | 2023-10-05 12:32PM EST | 230.00 | 93.00 | 81.90 | 82.95 | 0.00 | - | - | 0 | 0.00% |
