Deutsche Märkte öffnen in 3 Stunden 59 Minuten

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

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
142,28+1,89 (+1,35%)
Börsenschluss: 04:00PM EST
142,28 0,00 (0,00%)
Nachbörse: 07:57PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP241115C001100002024-03-01 9:39AM EST110.0035.7535.8036.55+2.25+6.72%1536.52%
XOP241115C001200002023-12-12 1:31PM EST120.0020.5523.2524.050.00--819.97%
XOP241115C001250002023-12-18 9:44AM EST125.0024.6714.9516.800.00-1210.00%
XOP241115C001300002024-02-16 3:11PM EST130.0019.3521.1021.550.00-146232.13%
XOP241115C001350002024-02-22 9:42AM EST135.0016.4018.0519.300.00-11133.26%
XOP241115C001400002024-01-18 2:25PM EST140.009.2013.3013.700.00-26626.56%
XOP241115C001450002024-03-01 10:16AM EST145.0012.7712.7013.10+5.24+69.59%14030.06%
XOP241115C001500002024-02-26 11:52AM EST150.009.4010.5510.850.00-33029.47%
XOP241115C001550002024-02-15 11:42AM EST155.007.008.608.900.00-15128.97%
XOP241115C001600002024-02-21 9:32AM EST160.005.606.957.900.00-174630.03%
XOP241115C001650002024-02-23 9:35AM EST165.004.565.606.450.00-135129.64%
XOP241115C001700002024-02-16 9:37AM EST170.003.704.455.100.00-1186428.99%
XOP241115C001750002024-02-14 2:47PM EST175.002.153.503.800.00-210327.89%
XOP241115C001800002023-12-04 10:47AM EST180.003.803.203.400.00-10315128.87%
XOP241115C001850002024-01-03 11:44AM EST185.002.680.961.290.00-13623.19%
XOP241115C001900002023-11-21 9:46AM EST190.002.792.052.300.00--529.05%
XOP241115C001950002024-02-21 11:09AM EST195.001.301.341.470.00--1027.31%
XOP241115C002000002024-01-19 3:27PM EST200.000.560.861.100.00-11626.95%
XOP241115C002050002024-02-21 11:19AM EST205.000.790.820.950.00-202227.50%
XOP241115C002100002023-11-21 9:44AM EST210.001.350.000.000.00-171912.50%
XOP241115C002150002024-01-16 9:33AM EST215.000.560.220.600.00-5527.59%
XOP241115C002200002024-02-12 3:07PM EST220.000.270.130.910.00-121031.15%
XOP241115C002250002024-02-28 3:19PM EST225.000.280.070.820.00-124531.71%
XOP241115C002300002024-02-29 9:30AM EST230.000.200.050.760.00-31432.41%
Putsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP241115P000650002024-02-28 2:54PM EST65.000.160.000.660.00-141453.00%
XOP241115P000700002024-02-26 2:19PM EST70.000.290.000.740.00-201249.61%
XOP241115P000750002024-02-08 9:30AM EST75.000.690.000.840.00--2146.53%
XOP241115P000800002024-03-01 11:45AM EST80.000.490.350.97-0.25-33.78%207043.77%
XOP241115P000850002024-02-14 10:43AM EST85.001.150.431.130.00-57441.22%
XOP241115P000900002024-02-26 10:53AM EST90.001.010.431.190.00-1013137.85%
XOP241115P000950002024-02-14 2:48PM EST95.001.981.121.220.00-2334.38%
XOP241115P001000002024-02-28 3:11PM EST100.001.761.511.620.00-813633.23%
XOP241115P001050002024-02-14 2:48PM EST105.003.322.002.120.00-24032.09%
XOP241115P001100002024-02-21 2:34PM EST110.003.282.612.780.00-329131.12%
XOP241115P001150002024-03-01 1:39PM EST115.003.483.403.60-0.70-16.75%31,65930.16%
XOP241115P001200002024-02-28 11:25AM EST120.005.154.354.600.00-149829.22%
XOP241115P001250002024-03-01 11:44AM EST125.005.555.555.80-1.41-20.26%511428.28%
XOP241115P001300002024-02-22 12:46PM EST130.008.256.407.250.00-96727.38%
XOP241115P001350002024-03-01 11:44AM EST135.008.678.109.00-1.68-16.23%53126.57%
XOP241115P001400002023-12-29 10:32AM EST140.0014.7014.8515.100.00-175234.45%
XOP241115P001450002024-02-23 9:30AM EST145.0015.8313.2013.500.00-22125.21%
XOP241115P001500002023-12-19 11:38AM EST150.0019.7525.2027.750.00-1148.79%
XOP241115P001550002023-12-19 11:30AM EST155.0022.9028.9529.600.00--145.89%
XOP241115P001600002023-11-21 10:41AM EST160.0026.8026.5026.850.00--232.76%