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
59.094,99 -646,64 (-1,08%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
20. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 65.00 | 0.20 | 0.00 | - | 6 | 3 |
| - | - | - | - | - | 70.00 | 0.12 | 0.00 | - | 5 | 50 |
| - | - | - | - | - | 75.00 | 0.28 | 0.00 | - | 20 | 93 |
| - | - | - | - | - | 80.00 | 0.38 | 0.00 | - | 10 | 74 |
| 48.72 | 0.00 | - | 2 | 2 | 85.00 | 0.22 | 0.00 | - | 354 | 170 |
| - | - | - | - | - | 90.00 | 0.20 | 0.00 | - | 170 | 158 |
| - | - | - | - | - | 95.00 | 0.27 | 0.00 | - | 16 | 51 |
| 57.04 | 0.00 | - | 3 | 2 | 100.00 | 0.12 | 0.00 | - | 10 | 1,528 |
| - | - | - | - | - | 105.00 | 0.53 | 0.00 | - | 20 | 2,611 |
| 52.11 | 0.00 | - | 1 | 1 | 110.00 | 0.53 | 0.00 | - | 2 | 547 |
| 42.15 | 0.00 | - | 2 | 4 | 115.00 | 0.59 | 0.00 | - | 1 | 388 |
| - | - | - | - | - | 116.00 | 0.64 | 0.00 | - | 1 | 193 |
| - | - | - | - | - | 117.00 | 0.60 | -0.08 | -11.76% | 1 | 44 |
| 38.30 | 0.00 | - | - | 2 | 118.00 | 0.69 | 0.00 | - | 1 | 123 |
| 42.83 | 0.00 | - | 5 | 10 | 119.00 | 0.69 | -4.71 | -87.22% | 1 | 75 |
| 42.40 | 0.00 | - | 2 | 17 | 120.00 | 1.25 | 0.00 | - | 2 | 1,224 |
| 41.26 | 0.00 | - | 10 | 49 | 121.00 | 0.98 | 0.00 | - | 4 | 10 |
| - | - | - | - | - | 122.00 | 1.58 | 0.00 | - | 30 | 107 |
| 25.18 | 0.00 | - | 50 | 31 | 123.00 | 6.60 | 0.00 | - | 1 | 8 |
| 38.43 | 0.00 | - | 15 | 104 | 124.00 | 1.02 | 0.00 | - | 1 | 644 |
| 23.62 | 0.00 | - | 2 | 77 | 125.00 | 1.86 | 0.00 | - | 400 | 600 |
| 36.79 | 0.00 | - | 10 | 41 | 126.00 | 1.71 | 0.00 | - | 786 | 780 |
| 14.15 | 0.00 | - | - | 5 | 127.00 | 1.32 | 0.00 | - | 2 | 107 |
| 30.45 | 0.00 | - | - | 1 | 128.00 | 2.05 | 0.00 | - | 10 | 161 |
| 25.75 | 0.00 | - | 20 | 93 | 129.00 | 9.55 | 0.00 | - | 46 | 49 |
| 19.99 | 0.00 | - | 10 | 106 | 130.00 | 1.53 | 0.00 | - | 1 | 2,258 |
| 13.90 | 0.00 | - | 2 | 2 | 131.00 | 2.51 | 0.00 | - | 64 | 566 |
| 12.50 | 0.00 | - | 1 | 25 | 132.00 | 1.97 | 0.00 | - | 4 | 472 |
| 23.90 | 0.00 | - | 20 | 88 | 133.00 | 2.10 | 0.00 | - | 2 | 35 |
| 13.00 | 0.00 | - | 464 | 495 | 134.00 | 3.05 | 0.00 | - | 8 | 611 |
| 22.10 | 0.00 | - | 1 | 159 | 135.00 | 2.18 | 0.00 | - | 1 | 108 |
| 28.65 | 0.00 | - | 1 | 1 | 136.00 | 2.68 | 0.00 | - | 5 | 38 |
| 15.10 | 0.00 | - | 1 | 82 | 137.00 | 2.55 | 0.00 | - | 3 | 140 |
| 10.45 | 0.00 | - | 50 | 56 | 138.00 | 3.25 | 0.00 | - | 13 | 39 |
| 22.70 | 0.00 | - | 2 | 115 | 139.00 | 3.45 | 0.00 | - | 146 | 203 |
| 20.18 | 0.00 | - | 1 | 704 | 140.00 | 4.49 | 0.00 | - | 20 | 300 |
| 11.93 | 0.00 | - | 2 | 2 | 141.00 | 3.95 | 0.00 | - | 173 | 207 |
| 20.38 | +2.88 | +16.46% | 1 | 9 | 142.00 | 3.90 | 0.00 | - | 82 | 107 |
| 18.50 | 0.00 | - | 1 | 627 | 143.00 | 3.85 | 0.00 | - | 1 | 239 |
| 22.33 | 0.00 | - | 1 | 96 | 144.00 | 4.20 | 0.00 | - | 12 | 337 |
| 15.65 | 0.00 | - | 10 | 295 | 145.00 | 4.00 | -0.13 | -3.15% | 34 | 666 |
| 13.45 | 0.00 | - | 1 | 1,442 | 150.00 | 5.50 | -0.17 | -3.00% | 122 | 626 |
| 11.59 | +0.59 | +5.36% | 10 | 362 | 155.00 | 7.40 | -0.40 | -5.13% | 97 | 3,691 |
| 8.90 | -0.10 | -1.11% | 279 | 1,536 | 160.00 | 12.55 | 0.00 | - | 122 | 348 |
| 6.45 | +0.19 | +3.04% | 36 | 468 | 165.00 | 14.25 | 0.00 | - | 1 | 98 |
| 4.85 | 0.00 | - | 15 | 3,663 | 170.00 | 17.80 | 0.00 | - | 50 | 90 |
| 3.60 | 0.00 | - | 16 | 213 | 175.00 | 38.80 | 0.00 | - | - | 5 |
| 2.67 | 0.00 | - | 2 | 2,775 | 180.00 | - | - | - | - | - |
| 2.23 | 0.00 | - | 3 | 750 | 185.00 | 37.45 | 0.00 | - | - | 5 |
| 1.30 | 0.00 | - | 1 | 1,988 | 190.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 4 | 97 | 195.00 | - | - | - | - | - |
| 0.65 | -0.07 | -9.72% | 3 | 124 | 200.00 | 63.00 | 0.00 | - | 2 | 0 |
| 0.48 | 0.00 | - | 16 | 21 | 205.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 4 | 16 | 210.00 | 58.40 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 1 | 3 | 215.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 63 | 220.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 20 | 225.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 71 | 181 | 230.00 | 93.00 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | 30 | 104 | 235.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 2 | 31 | 240.00 | - | - | - | - | - |
