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
59.048,51 -681,40 (-1,14%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP241115C00105000 | 2024-03-28 3:59PM EDT | 105.00 | 52.59 | 52.25 | 55.65 | 0.00 | - | 3 | 3 | 51.14% |
| XOP241115C00110000 | 2024-03-01 10:39AM EDT | 110.00 | 35.75 | 46.25 | 49.55 | 0.00 | - | 1 | 4 | 41.59% |
| XOP241115C00120000 | 2023-12-12 2:31PM EDT | 120.00 | 20.55 | 23.25 | 24.05 | 0.00 | - | - | 8 | 0.00% |
| XOP241115C00125000 | 2023-12-18 10:44AM EDT | 125.00 | 24.67 | 14.95 | 16.80 | 0.00 | - | 1 | 21 | 0.00% |
| XOP241115C00130000 | 2024-02-16 4:11PM EDT | 130.00 | 19.35 | 25.00 | 25.65 | 0.00 | - | 14 | 62 | 0.00% |
| XOP241115C00135000 | 2024-04-19 11:39AM EDT | 135.00 | 25.13 | 27.30 | 27.90 | 0.00 | - | 4 | 12 | 32.98% |
| XOP241115C00140000 | 2024-04-08 10:25AM EDT | 140.00 | 27.00 | 23.55 | 26.00 | 0.00 | - | 36 | 41 | 36.53% |
| XOP241115C00145000 | 2024-04-26 11:48AM EDT | 145.00 | 19.50 | 19.10 | 20.50 | -0.50 | -2.50% | 1 | 43 | 30.47% |
| XOP241115C00150000 | 2024-04-25 3:13PM EDT | 150.00 | 17.24 | 16.25 | 17.35 | 0.00 | - | 4 | 1,233 | 29.73% |
| XOP241115C00155000 | 2024-04-25 10:21AM EDT | 155.00 | 13.15 | 14.05 | 14.30 | 0.00 | - | 153 | 162 | 28.63% |
| XOP241115C00160000 | 2024-04-17 2:43PM EDT | 160.00 | 11.51 | 11.55 | 11.75 | 0.00 | - | 10 | 54 | 28.00% |
| XOP241115C00165000 | 2024-04-24 3:59PM EDT | 165.00 | 9.30 | 9.35 | 9.55 | 0.00 | - | 247 | 692 | 27.51% |
| XOP241115C00170000 | 2024-04-22 2:32PM EDT | 170.00 | 7.65 | 7.50 | 7.65 | 0.00 | - | 7 | 1,710 | 27.05% |
| XOP241115C00175000 | 2024-04-18 9:46AM EDT | 175.00 | 5.55 | 5.95 | 6.10 | 0.00 | - | 7 | 1,552 | 26.76% |
| XOP241115C00180000 | 2024-04-18 2:55PM EDT | 180.00 | 4.10 | 4.65 | 4.80 | 0.00 | - | 1 | 1,360 | 26.48% |
| XOP241115C00185000 | 2024-04-23 1:29PM EDT | 185.00 | 3.75 | 3.60 | 3.80 | 0.00 | - | 147 | 340 | 26.41% |
| XOP241115C00190000 | 2024-04-17 3:23PM EDT | 190.00 | 2.98 | 2.70 | 2.93 | 0.00 | - | 5 | 37 | 26.18% |
| XOP241115C00195000 | 2024-04-16 10:52AM EDT | 195.00 | 2.72 | 2.05 | 2.28 | 0.00 | - | 371 | 1,175 | 26.13% |
| XOP241115C00200000 | 2024-04-23 11:17AM EDT | 200.00 | 1.74 | 1.64 | 1.77 | 0.00 | - | 1 | 104 | 26.12% |
| XOP241115C00205000 | 2024-04-03 12:24PM EDT | 205.00 | 2.17 | 1.28 | 1.37 | 0.00 | - | 2 | 22 | 26.12% |
| XOP241115C00210000 | 2023-11-21 10:44AM EDT | 210.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 17 | 19 | 6.25% |
| XOP241115C00215000 | 2024-03-13 9:40AM EDT | 215.00 | 0.66 | 1.85 | 2.15 | 0.00 | - | 5 | 5 | 33.00% |
| XOP241115C00220000 | 2024-04-17 2:53PM EDT | 220.00 | 0.81 | 0.57 | 0.65 | 0.00 | - | 12 | 11 | 26.43% |
| XOP241115C00225000 | 2024-03-14 3:03PM EDT | 225.00 | 0.53 | 1.05 | 1.16 | 0.00 | - | 2 | 36 | 31.28% |
| XOP241115C00230000 | 2024-03-15 1:26PM EDT | 230.00 | 0.44 | 0.85 | 0.96 | 0.00 | - | 6 | 44 | 31.41% |
| XOP241115C00235000 | 2024-04-08 3:08PM EDT | 235.00 | 0.77 | 0.25 | 0.32 | 0.00 | - | 3 | 4 | 26.93% |
| XOP241115C00240000 | 2024-04-24 1:24PM EDT | 240.00 | 0.22 | 0.19 | 0.26 | 0.00 | - | 4 | 5 | 27.20% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP241115P00065000 | 2024-02-28 3:54PM EDT | 65.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 14 | 14 | 50.68% |
| XOP241115P00070000 | 2024-02-26 3:19PM EDT | 70.00 | 0.29 | 0.00 | 0.40 | 0.00 | - | 20 | 12 | 55.23% |
| XOP241115P00075000 | 2024-02-08 10:30AM EDT | 75.00 | 0.69 | 0.05 | 0.96 | 0.00 | - | - | 21 | 52.98% |
| XOP241115P00080000 | 2024-04-16 2:58PM EDT | 80.00 | 0.23 | 0.00 | 0.78 | 0.00 | - | 2 | 103 | 52.93% |
| XOP241115P00085000 | 2024-04-22 2:57PM EDT | 85.00 | 0.21 | 0.14 | 0.20 | 0.00 | - | 10 | 86 | 38.72% |
| XOP241115P00090000 | 2024-04-22 2:58PM EDT | 90.00 | 0.28 | 0.19 | 0.26 | 0.00 | - | 10 | 552 | 36.91% |
| XOP241115P00095000 | 2024-04-16 3:01PM EDT | 95.00 | 0.54 | 0.27 | 0.34 | 0.00 | - | 4 | 3 | 35.21% |
| XOP241115P00100000 | 2024-04-25 9:30AM EDT | 100.00 | 0.31 | 0.37 | 0.44 | 0.00 | - | 5 | 130 | 33.55% |
| XOP241115P00105000 | 2024-03-21 10:49AM EDT | 105.00 | 1.13 | 0.81 | 0.91 | 0.00 | - | 9 | 38 | 35.21% |
| XOP241115P00110000 | 2024-04-25 2:37PM EDT | 110.00 | 0.80 | 0.71 | 0.78 | 0.00 | - | 1 | 291 | 30.75% |
| XOP241115P00115000 | 2024-04-26 11:33AM EDT | 115.00 | 1.06 | 0.98 | 1.06 | -0.09 | -7.83% | 2 | 1,660 | 29.63% |
| XOP241115P00120000 | 2024-04-09 11:19AM EDT | 120.00 | 1.94 | 1.34 | 1.43 | 0.00 | - | 20 | 106 | 28.53% |
| XOP241115P00125000 | 2024-03-01 12:44PM EDT | 125.00 | 5.55 | 2.63 | 2.81 | 0.00 | - | 5 | 114 | 31.21% |
| XOP241115P00130000 | 2024-04-26 12:22PM EDT | 130.00 | 2.63 | 2.50 | 2.60 | -1.07 | -28.92% | 8 | 67 | 26.69% |
| XOP241115P00135000 | 2024-03-15 12:41PM EDT | 135.00 | 6.60 | 4.30 | 4.50 | 0.00 | - | 4 | 37 | 29.02% |
| XOP241115P00140000 | 2024-04-12 10:21AM EDT | 140.00 | 5.20 | 4.45 | 4.60 | 0.00 | - | 4 | 997 | 25.18% |
| XOP241115P00145000 | 2024-02-23 10:30AM EDT | 145.00 | 15.83 | 8.70 | 8.95 | 0.00 | - | 2 | 21 | 31.60% |
| XOP241115P00150000 | 2024-04-26 2:28PM EDT | 150.00 | 7.60 | 7.50 | 7.75 | -0.26 | -3.31% | 1 | 1 | 23.91% |
| XOP241115P00155000 | 2024-04-23 11:56AM EDT | 155.00 | 10.90 | 9.50 | 9.70 | 0.00 | - | 15 | 23 | 23.05% |
| XOP241115P00160000 | 2024-04-22 2:57PM EDT | 160.00 | 13.30 | 11.90 | 12.10 | 0.00 | - | 1 | 8 | 22.39% |
| XOP241115P00165000 | 2024-04-18 11:32AM EDT | 165.00 | 17.70 | 14.60 | 14.90 | 0.00 | - | 1 | 4 | 21.81% |
| XOP241115P00170000 | 2024-04-10 10:54AM EDT | 170.00 | 17.39 | 17.75 | 18.15 | 0.00 | - | - | 18 | 21.42% |
| XOP241115P00175000 | 2024-04-05 10:30AM EDT | 175.00 | 20.85 | 20.15 | 23.35 | 0.00 | - | 10 | 10 | 25.04% |
| XOP241115P00180000 | 2024-04-10 10:54AM EDT | 180.00 | 23.99 | 23.70 | 27.05 | 0.00 | - | - | 18 | 24.61% |
