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
59.076,41 -1.416,43 (-2,34%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240920C00085000 | 2023-12-11 11:05AM EDT | 85.00 | 48.72 | 50.15 | 51.35 | 0.00 | - | 2 | 2 | 0.00% |
| XOP240920C00100000 | 2024-03-28 3:59PM EDT | 100.00 | 57.04 | 56.75 | 60.20 | 0.00 | - | 3 | 2 | 50.65% |
| XOP240920C00110000 | 2024-04-08 11:47AM EDT | 110.00 | 52.11 | 47.00 | 50.45 | 0.00 | - | 1 | 1 | 53.86% |
| XOP240920C00115000 | 2024-04-16 2:59PM EDT | 115.00 | 42.15 | 42.30 | 45.80 | 0.00 | - | 2 | 4 | 50.60% |
| XOP240920C00118000 | 2024-04-16 1:30PM EDT | 118.00 | 38.30 | 39.60 | 43.20 | 0.00 | - | - | 2 | 49.45% |
| XOP240920C00119000 | 2024-04-10 1:26PM EDT | 119.00 | 42.83 | 39.65 | 41.70 | 0.00 | - | 5 | 10 | 46.20% |
| XOP240920C00120000 | 2024-04-11 3:07PM EDT | 120.00 | 42.40 | 38.80 | 40.35 | 0.00 | - | 2 | 17 | 43.64% |
| XOP240920C00121000 | 2024-04-10 1:35PM EDT | 121.00 | 41.26 | 38.15 | 39.65 | 0.00 | - | 10 | 49 | 44.06% |
| XOP240920C00123000 | 2024-03-12 1:34PM EDT | 123.00 | 25.18 | 37.95 | 40.50 | 0.00 | - | 50 | 31 | 53.52% |
| XOP240920C00124000 | 2024-04-10 1:26PM EDT | 124.00 | 38.43 | 35.15 | 36.95 | 0.00 | - | 15 | 104 | 42.47% |
| XOP240920C00125000 | 2024-03-12 1:00PM EDT | 125.00 | 23.62 | 37.25 | 38.95 | 0.00 | - | 2 | 77 | 52.98% |
| XOP240920C00126000 | 2024-04-10 1:35PM EDT | 126.00 | 36.79 | 33.50 | 34.75 | 0.00 | - | 10 | 41 | 39.73% |
| XOP240920C00127000 | 2024-01-22 1:42PM EDT | 127.00 | 14.15 | 20.30 | 20.65 | 0.00 | - | - | 5 | 0.00% |
| XOP240920C00128000 | 2024-04-16 3:55PM EDT | 128.00 | 30.45 | 31.40 | 33.45 | 0.00 | - | - | 1 | 40.61% |
| XOP240920C00129000 | 2024-03-20 10:47AM EDT | 129.00 | 25.75 | 27.90 | 28.50 | 0.00 | - | 20 | 93 | 20.02% |
| XOP240920C00130000 | 2024-03-07 10:47AM EDT | 130.00 | 19.99 | 34.40 | 35.05 | 0.00 | - | 10 | 106 | 50.15% |
| XOP240920C00131000 | 2024-01-30 11:30AM EDT | 131.00 | 13.90 | 17.50 | 18.10 | 0.00 | - | 2 | 2 | 0.00% |
| XOP240920C00132000 | 2024-02-07 3:41PM EDT | 132.00 | 12.50 | 18.55 | 19.05 | 0.00 | - | 1 | 25 | 0.00% |
| XOP240920C00133000 | 2024-03-21 11:13AM EDT | 133.00 | 23.90 | 24.65 | 25.95 | 0.00 | - | 20 | 88 | 25.84% |
| XOP240920C00134000 | 2024-02-12 4:59PM EDT | 134.00 | 13.00 | 19.60 | 20.95 | 0.00 | - | 464 | 495 | 0.00% |
| XOP240920C00135000 | 2024-03-22 10:33AM EDT | 135.00 | 22.10 | 23.10 | 23.70 | 0.00 | - | 1 | 159 | 23.11% |
| XOP240920C00136000 | 2024-04-04 10:24AM EDT | 136.00 | 28.65 | 24.95 | 25.55 | 0.00 | - | 1 | 1 | 33.22% |
| XOP240920C00137000 | 2024-03-06 1:02PM EDT | 137.00 | 15.10 | 28.50 | 29.10 | 0.00 | - | 1 | 82 | 46.65% |
| XOP240920C00138000 | 2024-02-08 4:44PM EDT | 138.00 | 10.45 | 14.85 | 15.20 | 0.00 | - | 50 | 56 | 0.00% |
| XOP240920C00139000 | 2024-04-25 3:53PM EDT | 139.00 | 22.70 | 22.45 | 23.05 | 0.00 | - | 2 | 115 | 31.94% |
| XOP240920C00140000 | 2024-04-23 10:10AM EDT | 140.00 | 20.18 | 21.65 | 22.05 | 0.00 | - | 1 | 704 | 30.95% |
| XOP240920C00141000 | 2024-02-27 3:01PM EDT | 141.00 | 11.93 | 19.65 | 21.00 | 0.00 | - | 2 | 2 | 29.79% |
| XOP240920C00142000 | 2024-04-26 3:40PM EDT | 142.00 | 20.38 | 19.15 | 20.50 | +2.88 | +16.46% | 1 | 9 | 30.33% |
| XOP240920C00143000 | 2024-04-24 12:29PM EDT | 143.00 | 18.50 | 19.40 | 19.75 | 0.00 | - | 1 | 627 | 30.05% |
| XOP240920C00144000 | 2024-04-05 10:55AM EDT | 144.00 | 22.33 | 18.65 | 19.05 | 0.00 | - | 1 | 96 | 29.90% |
| XOP240920C00145000 | 2024-04-22 9:48AM EDT | 145.00 | 15.65 | 16.00 | 18.25 | 0.00 | - | 10 | 295 | 29.43% |
| XOP240920C00150000 | 2024-04-24 11:02AM EDT | 150.00 | 13.45 | 13.50 | 14.75 | 0.00 | - | 1 | 1,442 | 28.03% |
| XOP240920C00155000 | 2024-04-26 2:10PM EDT | 155.00 | 11.59 | 11.50 | 11.70 | +0.59 | +5.36% | 10 | 362 | 27.01% |
| XOP240920C00160000 | 2024-04-26 2:32PM EDT | 160.00 | 8.90 | 8.90 | 9.05 | -0.10 | -1.11% | 279 | 1,536 | 26.12% |
| XOP240920C00165000 | 2024-04-26 12:06PM EDT | 165.00 | 6.45 | 6.75 | 6.90 | +0.19 | +3.04% | 36 | 468 | 25.56% |
| XOP240920C00170000 | 2024-04-24 3:00PM EDT | 170.00 | 4.85 | 5.00 | 5.15 | 0.00 | - | 15 | 3,663 | 25.09% |
| XOP240920C00175000 | 2024-04-24 2:56PM EDT | 175.00 | 3.60 | 3.65 | 3.80 | 0.00 | - | 16 | 213 | 24.82% |
| XOP240920C00180000 | 2024-04-25 11:26AM EDT | 180.00 | 2.67 | 2.60 | 2.75 | 0.00 | - | 2 | 2,775 | 24.58% |
| XOP240920C00185000 | 2024-04-17 2:06PM EDT | 185.00 | 2.23 | 1.87 | 1.99 | 0.00 | - | 3 | 750 | 24.52% |
| XOP240920C00190000 | 2024-04-23 9:30AM EDT | 190.00 | 1.30 | 1.32 | 1.41 | 0.00 | - | 1 | 1,988 | 24.43% |
| XOP240920C00195000 | 2024-04-17 12:28PM EDT | 195.00 | 1.10 | 0.94 | 1.00 | 0.00 | - | 4 | 97 | 24.44% |
| XOP240920C00200000 | 2024-04-23 9:30AM EDT | 200.00 | 0.65 | 0.65 | 0.71 | -0.07 | -9.72% | 3 | 124 | 24.51% |
| XOP240920C00205000 | 2024-03-05 12:47PM EDT | 205.00 | 0.48 | 0.99 | 1.34 | 0.00 | - | 16 | 21 | 30.53% |
| XOP240920C00210000 | 2024-01-29 12:25PM EDT | 210.00 | 0.22 | 0.24 | 0.30 | 0.00 | - | 4 | 16 | 24.02% |
| XOP240920C00215000 | 2024-01-30 4:09PM EDT | 215.00 | 0.20 | 0.20 | 0.26 | 0.00 | - | 1 | 3 | 25.00% |
| XOP240920C00220000 | 2024-04-17 12:04PM EDT | 220.00 | 0.25 | 0.16 | 0.20 | 0.00 | - | 1 | 63 | 25.44% |
| XOP240920C00225000 | 2024-04-19 10:48AM EDT | 225.00 | 0.22 | 0.10 | 0.16 | 0.00 | - | 1 | 20 | 25.98% |
| XOP240920C00230000 | 2024-04-16 11:16AM EDT | 230.00 | 0.17 | 0.07 | 0.13 | 0.00 | - | 71 | 181 | 26.56% |
| XOP240920C00235000 | 2024-04-12 9:57AM EDT | 235.00 | 0.25 | 0.05 | 0.11 | 0.00 | - | 30 | 104 | 27.25% |
| XOP240920C00240000 | 2024-04-17 9:50AM EDT | 240.00 | 0.12 | 0.02 | 0.28 | 0.00 | - | 2 | 31 | 32.32% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240920P00065000 | 2024-02-07 3:23PM EDT | 65.00 | 0.20 | 0.00 | 0.58 | 0.00 | - | 6 | 3 | 66.89% |
| XOP240920P00070000 | 2024-03-18 3:28PM EDT | 70.00 | 0.12 | 0.03 | 0.21 | 0.00 | - | 5 | 50 | 54.59% |
| XOP240920P00075000 | 2024-02-21 11:44AM EDT | 75.00 | 0.28 | 0.02 | 0.12 | 0.00 | - | 20 | 93 | 50.29% |
| XOP240920P00080000 | 2024-02-21 12:03PM EDT | 80.00 | 0.38 | 0.11 | 0.16 | 0.00 | - | 10 | 74 | 48.05% |
| XOP240920P00085000 | 2024-04-11 10:20AM EDT | 85.00 | 0.22 | 0.04 | 0.65 | 0.00 | - | 354 | 170 | 55.30% |
| XOP240920P00090000 | 2024-04-11 10:53AM EDT | 90.00 | 0.20 | 0.05 | 0.29 | 0.00 | - | 170 | 158 | 44.14% |
| XOP240920P00095000 | 2024-04-16 11:16AM EDT | 95.00 | 0.27 | 0.08 | 0.18 | 0.00 | - | 16 | 51 | 37.45% |
| XOP240920P00100000 | 2024-04-25 9:30AM EDT | 100.00 | 0.12 | 0.18 | 0.23 | 0.00 | - | 10 | 1,528 | 35.35% |
| XOP240920P00105000 | 2024-04-02 12:44PM EDT | 105.00 | 0.53 | 0.25 | 0.30 | 0.00 | - | 20 | 2,611 | 33.40% |
| XOP240920P00110000 | 2024-04-23 9:39AM EDT | 110.00 | 0.53 | 0.34 | 0.40 | 0.00 | - | 2 | 547 | 31.62% |
| XOP240920P00115000 | 2024-04-25 11:46AM EDT | 115.00 | 0.59 | 0.47 | 0.53 | 0.00 | - | 1 | 388 | 29.83% |
| XOP240920P00116000 | 2024-04-24 11:47AM EDT | 116.00 | 0.64 | 0.50 | 0.56 | 0.00 | - | 1 | 193 | 29.49% |
| XOP240920P00117000 | 2024-04-26 11:54AM EDT | 117.00 | 0.60 | 0.54 | 0.60 | -0.08 | -11.76% | 1 | 44 | 29.21% |
| XOP240920P00118000 | 2024-04-25 1:14PM EDT | 118.00 | 0.69 | 0.58 | 0.64 | 0.00 | - | 1 | 123 | 28.91% |
| XOP240920P00119000 | 2024-04-26 11:54AM EDT | 119.00 | 0.69 | 0.62 | 0.68 | -4.71 | -87.22% | 1 | 75 | 28.59% |
| XOP240920P00120000 | 2024-04-17 2:54PM EDT | 120.00 | 1.25 | 0.66 | 0.73 | 0.00 | - | 2 | 1,224 | 28.35% |
| XOP240920P00121000 | 2024-04-15 9:50AM EDT | 121.00 | 0.98 | 0.71 | 0.78 | 0.00 | - | 4 | 10 | 28.06% |
| XOP240920P00122000 | 2024-03-25 9:49AM EDT | 122.00 | 1.58 | 0.92 | 0.99 | 0.00 | - | 30 | 107 | 28.99% |
| XOP240920P00123000 | 2024-02-07 4:18PM EDT | 123.00 | 6.60 | 3.30 | 3.60 | 0.00 | - | 1 | 8 | 42.04% |
| XOP240920P00124000 | 2024-04-25 1:14PM EDT | 124.00 | 1.02 | 0.88 | 0.95 | 0.00 | - | 1 | 644 | 27.23% |
| XOP240920P00125000 | 2024-04-18 2:07PM EDT | 125.00 | 1.86 | 0.94 | 1.02 | 0.00 | - | 400 | 600 | 27.00% |
| XOP240920P00126000 | 2024-04-01 1:08PM EDT | 126.00 | 1.71 | 1.01 | 1.09 | 0.00 | - | 786 | 780 | 26.73% |
| XOP240920P00127000 | 2024-04-24 1:29PM EDT | 127.00 | 1.32 | 1.09 | 1.17 | 0.00 | - | 2 | 107 | 26.50% |
| XOP240920P00128000 | 2024-04-17 1:25PM EDT | 128.00 | 2.05 | 1.17 | 1.26 | 0.00 | - | 10 | 161 | 26.31% |
| XOP240920P00129000 | 2024-02-02 4:08PM EDT | 129.00 | 9.55 | 5.25 | 5.40 | 0.00 | - | 46 | 49 | 43.25% |
| XOP240920P00130000 | 2024-04-25 12:57PM EDT | 130.00 | 1.53 | 1.36 | 1.45 | 0.00 | - | 1 | 2,258 | 25.86% |
| XOP240920P00131000 | 2024-04-17 1:18PM EDT | 131.00 | 2.51 | 1.46 | 1.56 | 0.00 | - | 64 | 566 | 25.67% |
| XOP240920P00132000 | 2024-04-10 2:53PM EDT | 132.00 | 1.97 | 1.57 | 1.66 | 0.00 | - | 4 | 472 | 25.39% |
| XOP240920P00133000 | 2024-04-10 2:53PM EDT | 133.00 | 2.10 | 1.69 | 1.78 | 0.00 | - | 2 | 35 | 25.17% |
| XOP240920P00134000 | 2024-04-16 1:29PM EDT | 134.00 | 3.05 | 1.81 | 1.91 | 0.00 | - | 8 | 611 | 24.98% |
| XOP240920P00135000 | 2024-04-25 1:12PM EDT | 135.00 | 2.18 | 1.95 | 2.04 | 0.00 | - | 1 | 108 | 24.74% |
| XOP240920P00136000 | 2024-04-12 1:51PM EDT | 136.00 | 2.68 | 2.09 | 2.19 | 0.00 | - | 5 | 38 | 24.56% |
| XOP240920P00137000 | 2024-04-25 1:12PM EDT | 137.00 | 2.55 | 2.25 | 2.34 | 0.00 | - | 3 | 140 | 24.33% |
| XOP240920P00138000 | 2024-04-12 3:03PM EDT | 138.00 | 3.25 | 2.41 | 2.51 | 0.00 | - | 13 | 39 | 24.15% |
| XOP240920P00139000 | 2024-04-12 3:04PM EDT | 139.00 | 3.45 | 2.60 | 2.68 | 0.00 | - | 146 | 203 | 23.94% |
| XOP240920P00140000 | 2024-04-17 12:56PM EDT | 140.00 | 4.49 | 2.79 | 2.87 | 0.00 | - | 20 | 300 | 23.76% |
| XOP240920P00141000 | 2024-04-12 3:03PM EDT | 141.00 | 3.95 | 2.99 | 3.10 | 0.00 | - | 173 | 207 | 23.67% |
| XOP240920P00142000 | 2024-04-24 11:16AM EDT | 142.00 | 3.90 | 3.20 | 3.30 | 0.00 | - | 82 | 107 | 23.44% |
| XOP240920P00143000 | 2024-04-24 3:23PM EDT | 143.00 | 3.85 | 3.40 | 3.55 | 0.00 | - | 1 | 239 | 23.34% |
| XOP240920P00144000 | 2024-04-24 2:53PM EDT | 144.00 | 4.20 | 3.65 | 3.80 | 0.00 | - | 12 | 337 | 23.19% |
| XOP240920P00145000 | 2024-04-26 3:56PM EDT | 145.00 | 4.00 | 3.90 | 4.05 | -0.13 | -3.15% | 34 | 666 | 23.01% |
| XOP240920P00150000 | 2024-04-26 3:56PM EDT | 150.00 | 5.50 | 5.45 | 5.55 | -0.17 | -3.00% | 122 | 626 | 22.18% |
| XOP240920P00155000 | 2024-04-26 2:37PM EDT | 155.00 | 7.40 | 7.35 | 7.50 | -0.40 | -5.13% | 97 | 3,691 | 21.47% |
| XOP240920P00160000 | 2024-04-19 11:11AM EDT | 160.00 | 12.55 | 9.70 | 9.90 | 0.00 | - | 122 | 348 | 20.77% |
| XOP240920P00165000 | 2024-04-23 12:12PM EDT | 165.00 | 14.25 | 12.55 | 13.70 | 0.00 | - | 1 | 98 | 22.51% |
| XOP240920P00170000 | 2024-04-25 9:57AM EDT | 170.00 | 17.80 | 15.85 | 17.25 | 0.00 | - | 50 | 90 | 22.66% |
| XOP240920P00175000 | 2023-11-29 1:38PM EDT | 175.00 | 38.80 | 37.95 | 38.95 | 0.00 | - | - | 5 | 68.58% |
| XOP240920P00185000 | 2023-10-17 11:27AM EDT | 185.00 | 37.45 | 48.20 | 49.35 | 0.00 | - | - | 5 | 76.95% |
| XOP240920P00200000 | 2023-10-05 1:32PM EDT | 200.00 | 63.00 | 52.40 | 53.15 | 0.00 | - | 2 | 0 | 57.67% |
| XOP240920P00210000 | 2023-10-17 11:24AM EDT | 210.00 | 58.40 | 72.70 | 73.95 | 0.00 | - | - | 0 | 91.39% |
| XOP240920P00230000 | 2023-10-05 1:32PM EDT | 230.00 | 93.00 | 81.90 | 82.95 | 0.00 | - | - | 0 | 71.40% |
