Deutsche Märkte geschlossen

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

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
154,49+1,78 (+1,17%)
Ab 12:36PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP250117C000600002023-10-16 3:09PM EDT60.0091.1979.4081.600.00-131040.00%
XOP250117C000700002023-12-22 12:29PM EDT70.0070.8260.3562.850.00-1000.00%
XOP250117C000750002023-09-14 3:45PM EDT75.0079.8575.5577.050.00-1060.00%
XOP250117C000800002022-11-07 11:57AM EDT80.0086.8163.5566.500.00--10.00%
XOP250117C000850002023-09-01 12:17PM EDT85.0071.1566.9568.850.00-440.00%
XOP250117C000900002023-10-27 10:04AM EDT90.0057.9852.7053.650.00-100.00%
XOP250117C000950002024-01-19 3:13PM EDT95.0037.6044.8047.700.00-440.00%
XOP250117C001000002024-03-12 3:22PM EDT100.0046.9756.1558.200.00-1123445.44%
XOP250117C001050002023-11-29 4:11PM EDT105.0039.1537.8539.200.00-1390.00%
XOP250117C001100002024-03-28 9:30AM EDT110.0047.5048.1549.05+2.30+5.09%12,42840.81%
XOP250117C001150002024-02-15 1:18PM EDT115.0029.9537.9038.750.00-1250.00%
XOP250117C001200002024-03-28 11:48AM EDT120.0040.0239.6540.30+1.55+4.03%110336.95%
XOP250117C001240002023-06-28 3:02PM EDT124.0023.6533.2533.950.00-160727.34%
XOP250117C001250002024-02-05 4:49PM EDT125.0018.1225.9526.550.00-600.00%
XOP250117C001260002024-02-27 2:02PM EDT126.0024.3034.9035.550.00-1041635.57%
XOP250117C001270002024-03-25 9:33AM EDT127.0033.0034.0534.700.00-946535.16%
XOP250117C001280002024-03-21 3:20PM EDT128.0031.5033.2533.950.00-127334.97%
XOP250117C001290002024-01-22 11:25AM EDT129.0016.2522.2522.800.00-150.00%
XOP250117C001300002024-03-27 9:35AM EDT130.0031.4031.8532.45+1.40+4.67%104034.56%
XOP250117C001310002024-01-11 1:13PM EDT131.0018.2516.1016.500.00-1190.00%
XOP250117C001320002023-11-02 1:35PM EDT132.0031.9022.1022.400.00-270.00%
XOP250117C001330002024-02-12 11:06AM EDT133.0017.1523.8524.250.00-11519.51%
XOP250117C001340002024-01-17 2:03PM EDT134.0013.8016.5518.550.00-160.00%
XOP250117C001350002024-03-20 10:59AM EDT135.0024.8028.2528.700.00-11,28633.30%
XOP250117C001360002024-03-21 1:41PM EDT136.0025.6427.4527.950.00-12833.00%
XOP250117C001370002024-03-20 2:09PM EDT137.0024.2026.7027.250.00-27932.80%
XOP250117C001380002024-03-21 10:50AM EDT138.0024.1226.1026.500.00-56032.49%
XOP250117C001390002024-02-21 12:38PM EDT139.0016.6522.7024.350.00-11,03229.27%
XOP250117C001400002024-03-28 11:01AM EDT140.0024.9024.8025.20+0.70+2.89%248332.22%
XOP250117C001410002024-03-15 3:12PM EDT141.0020.1524.1024.450.00-1912831.87%
XOP250117C001420002024-03-07 4:34PM EDT142.0016.3323.4523.850.00-3831.80%
XOP250117C001430002023-11-10 10:52AM EDT143.0017.2012.6513.000.00-1410.14%
XOP250117C001440002024-02-29 11:14AM EDT144.0013.8122.2022.550.00-131631.41%
XOP250117C001450002024-03-27 1:52PM EDT145.0021.1021.5521.90+1.21+6.08%102,17031.20%
XOP250117C001460002023-12-22 12:42PM EDT146.0014.809.109.400.00-506.84%
XOP250117C001470002023-12-21 3:19PM EDT147.0013.767.208.500.00-1686.57%
XOP250117C001480002024-03-21 10:43AM EDT148.0018.4019.7520.100.00-12,51130.74%
XOP250117C001490002024-02-16 11:18AM EDT149.0010.8514.7018.000.00-1019827.76%
XOP250117C001500002024-03-28 10:14AM EDT150.0018.1018.5518.95+1.13+6.66%53,13930.45%
XOP250117C001510002024-03-26 12:14PM EDT151.0018.1718.0518.45+1.74+10.59%520230.42%
XOP250117C001520002024-03-28 11:38AM EDT152.0017.6917.4017.80+1.30+7.93%616830.10%
XOP250117C001550002024-03-28 11:48AM EDT155.0016.1215.1516.25+0.62+4.00%151,58329.76%
XOP250117C001600002024-03-27 10:15AM EDT160.0012.2513.5013.800.00-112,08829.12%
XOP250117C001650002024-03-26 10:44AM EDT165.0010.4011.4011.650.00-3401,46228.61%
XOP250117C001700002024-03-26 3:58PM EDT170.008.159.509.800.00-145628.23%
XOP250117C001750002024-03-18 3:29PM EDT175.006.447.858.200.00-1994,85627.92%
XOP250117C001800002024-03-21 1:00PM EDT180.005.906.506.750.00-179627.50%
XOP250117C001850002024-03-21 1:21PM EDT185.004.855.305.550.00-11432427.21%
XOP250117C001900002024-03-21 12:59PM EDT190.004.004.304.550.00-317026.98%
XOP250117C001950002024-03-27 2:24PM EDT195.003.173.553.700.00-1013526.76%
XOP250117C002000002024-03-21 1:21PM EDT200.002.622.883.000.00-11749726.58%
XOP250117C002050002024-02-28 12:46PM EDT205.001.022.342.470.00-1015126.58%
XOP250117C002100002024-03-21 12:58PM EDT210.001.791.892.000.00-48626.48%
XOP250117C002150002023-09-19 3:17PM EDT215.004.706.456.700.00-11640.88%
XOP250117C002200002024-03-21 12:58PM EDT220.001.201.251.350.00-541926.55%
XOP250117C002250002024-03-19 12:20PM EDT225.000.951.021.130.00-3027626.70%
XOP250117C002300002024-02-07 3:29PM EDT230.000.240.591.880.00-48631.28%
XOP250117C002350002024-03-15 2:01PM EDT235.000.610.710.800.00-6229327.05%
XOP250117C002400002024-03-15 1:18PM EDT240.000.510.470.900.00-3677428.72%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP250117P000600002024-03-14 12:48PM EDT60.000.160.020.250.00-2018149.32%
XOP250117P000650002024-03-18 3:28PM EDT65.000.160.000.290.00-59546.48%
XOP250117P000700002024-03-18 2:34PM EDT70.000.250.000.380.00-426744.65%
XOP250117P000750002024-03-15 2:20PM EDT75.000.370.110.480.00-5824242.77%
XOP250117P000800002024-03-26 1:53PM EDT80.000.400.160.620.00-121,18441.19%
XOP250117P000850002024-03-26 1:54PM EDT85.000.550.320.720.00-219338.94%
XOP250117P000900002024-03-01 2:02PM EDT90.001.320.450.950.00-24,59837.79%
XOP250117P000950002024-03-25 1:32PM EDT95.001.040.701.030.00-4179535.19%
XOP250117P001000002024-03-26 1:55PM EDT100.001.321.131.220.00-125,52633.36%
XOP250117P001050002024-03-26 1:57PM EDT105.001.721.471.560.00-81,56032.20%
XOP250117P001100002024-03-28 9:30AM EDT110.002.001.881.99-0.17-7.83%302,22231.14%
XOP250117P001150002024-03-22 12:14PM EDT115.002.962.332.530.00-173,90830.15%
XOP250117P001200002024-03-25 3:01PM EDT120.003.463.053.200.00-37,99429.22%
XOP250117P001240002024-03-21 10:27AM EDT124.004.353.703.850.00-210428.53%
XOP250117P001250002024-03-25 10:37AM EDT125.004.403.854.050.00-1058828.42%
XOP250117P001260002024-03-27 3:35PM EDT126.004.474.004.200.00-219828.16%
XOP250117P001270002024-03-22 3:41PM EDT127.005.054.204.400.00-338628.01%
XOP250117P001280002024-03-26 3:29PM EDT128.005.204.404.600.00-17727.84%
XOP250117P001290002024-03-22 3:38PM EDT129.005.504.604.800.00-131627.66%
XOP250117P001300002024-03-27 3:35PM EDT130.005.344.805.000.00-21,84427.46%
XOP250117P001310002024-03-18 1:42PM EDT131.006.805.055.250.00-45327.37%
XOP250117P001320002024-03-21 3:43PM EDT132.005.875.255.500.00-1826327.25%
XOP250117P001330002024-03-14 11:53AM EDT133.007.805.505.700.00-14027.00%
XOP250117P001340002024-03-27 3:44PM EDT134.006.305.755.950.00-413426.84%
XOP250117P001350002024-03-21 1:05PM EDT135.007.046.006.200.00-12,74326.67%
XOP250117P001360002024-03-27 3:46PM EDT136.006.906.256.450.00-47926.48%
XOP250117P001370002024-03-05 1:26PM EDT137.0011.306.506.700.00-30437126.28%
XOP250117P001380002024-02-12 4:03PM EDT138.0014.359.409.750.00-513131.97%
XOP250117P001390002024-03-19 12:25PM EDT139.008.857.157.350.00-25079826.13%
XOP250117P001400002024-03-18 3:29PM EDT140.009.737.357.600.00-2002,02925.87%
XOP250117P001410002024-03-18 9:52AM EDT141.0010.157.707.900.00-121725.69%
XOP250117P001420002023-12-21 3:36PM EDT142.0016.9119.6021.350.00-1018751.45%
XOP250117P001430002023-12-01 2:33PM EDT143.0017.3517.4018.250.00-214844.40%
XOP250117P001440002023-11-17 10:39AM EDT144.0018.4018.5019.250.00-35945.35%
XOP250117P001450002024-03-27 11:16AM EDT145.0010.108.959.250.00-13,29525.10%
XOP250117P001460002023-11-10 4:58PM EDT146.0020.9522.2022.850.00-374650.25%
XOP250117P001470002024-03-19 10:14AM EDT147.0012.159.709.950.00-6812724.74%
XOP250117P001480002024-03-21 10:43AM EDT148.0011.4010.1010.400.00-11,05824.72%
XOP250117P001490002024-03-19 10:27AM EDT149.0012.9010.4510.750.00-77424.49%
XOP250117P001500002024-03-27 3:38PM EDT150.0011.7610.8511.150.00-286024.33%
XOP250117P001510002024-03-20 11:26AM EDT151.0013.6111.2511.600.00-9417224.25%
XOP250117P001520002024-03-22 3:51PM EDT152.0013.8011.7012.000.00-311524.05%
XOP250117P001550002024-02-01 1:50PM EDT155.0027.3720.1020.750.00-112237.05%
XOP250117P001600002024-01-17 1:04PM EDT160.0033.8926.0026.650.00-131242.39%
XOP250117P001650002023-11-03 10:32AM EDT165.0027.5530.5531.100.00-3213344.77%
XOP250117P001700002023-10-17 1:15PM EDT170.0029.4536.4536.950.00-1721349.40%
XOP250117P001750002023-10-27 12:34PM EDT175.0037.6038.0538.700.00-1946.41%
XOP250117P001800002024-01-18 12:40PM EDT180.0053.0042.3543.100.00-20048.00%
XOP250117P001850002023-11-16 4:10PM EDT185.0049.7347.8550.750.00-121852.70%
XOP250117P001900002023-11-16 4:07PM EDT190.0054.2852.3555.450.00-242354.34%
XOP250117P001950002023-11-21 3:55PM EDT195.0056.8954.0059.000.00-2052.15%
XOP250117P002000002023-10-13 3:44PM EDT200.0053.7262.3064.250.00-2157.57%
XOP250117P002100002023-01-11 1:55PM EDT210.0079.8471.1574.350.00-10860.57%
XOP250117P002200002023-09-08 1:31PM EDT220.0067.0879.4581.600.00-6059.94%
XOP250117P002250002023-11-21 3:55PM EDT225.0086.5884.3587.300.00--062.21%
XOP250117P002300002023-10-13 3:44PM EDT230.0081.5792.0093.800.00--067.85%
XOP250117P002350002023-09-08 1:31PM EDT235.0082.0294.3096.750.00-2064.83%
XOP250117P002400002023-09-08 1:29PM EDT240.0087.1498.20102.850.00-4066.34%