Deutsche Märkte öffnen in 1 Stunde 14 Minute

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

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
154,40+1,17 (+0,76%)
Börsenschluss: 04:00PM EDT
154,52 +0,12 (+0,08%)
Nachbörse: 07:54PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP250117C000600002024-04-01 3:42PM EDT60.0096.500.000.000.00-10000.00%
XOP250117C000700002023-12-22 12:29PM EDT70.0070.8259.5564.450.00-10230.00%
XOP250117C000750002023-09-14 3:45PM EDT75.0079.8575.5577.050.00-1060.00%
XOP250117C000800002022-11-07 11:57AM EDT80.0086.8163.9066.200.00--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%
XOP250117C001000002024-04-05 10:58AM EDT100.0062.210.000.000.00-500.00%
XOP250117C001050002024-04-15 11:21AM EDT105.0055.010.000.000.00-100.00%
XOP250117C001100002024-04-10 10:18AM EDT110.0054.000.000.000.00-100.00%
XOP250117C001150002024-04-03 11:58AM EDT115.0047.980.000.000.00-400.00%
XOP250117C001200002024-04-19 11:20AM EDT120.0038.750.000.000.00-100.00%
XOP250117C001240002023-06-28 3:02PM EDT124.0023.6533.2533.950.00-160728.87%
XOP250117C001250002024-04-08 1:47PM EDT125.0041.140.000.000.00-200.00%
XOP250117C001260002024-02-27 2:02PM EDT126.0024.3034.4036.150.00-1041638.97%
XOP250117C001270002024-04-04 10:56AM EDT127.0039.200.000.000.00-1200.00%
XOP250117C001280002024-03-21 3:20PM EDT128.0031.5030.9532.450.00-127332.97%
XOP250117C001290002024-04-17 12:47PM EDT129.0031.380.000.000.00-400.00%
XOP250117C001300002024-04-17 10:48AM EDT130.0032.900.000.000.00-100.00%
XOP250117C001310002024-04-05 10:40AM EDT131.0035.400.000.000.00-100.00%
XOP250117C001320002023-11-02 1:35PM EDT132.0031.9022.1022.400.00-270.00%
XOP250117C001330002024-02-12 11:06AM EDT133.0017.1523.8524.250.00-11520.65%
XOP250117C001340002024-01-17 2:03PM EDT134.0013.8016.5518.550.00-160.00%
XOP250117C001350002024-04-18 9:41AM EDT135.0027.150.000.000.00-300.00%
XOP250117C001360002024-03-21 1:41PM EDT136.0025.6425.0528.400.00-12835.70%
XOP250117C001370002024-03-20 2:09PM EDT137.0024.2025.2026.350.00-27932.50%
XOP250117C001380002024-04-03 12:55PM EDT138.0029.770.000.000.00-200.00%
XOP250117C001390002024-04-01 3:50PM EDT139.0027.050.000.000.00-200.00%
XOP250117C001400002024-04-22 1:27PM EDT140.0025.000.000.000.00-100.00%
XOP250117C001410002024-03-15 3:12PM EDT141.0020.1527.1028.150.00-1912841.21%
XOP250117C001420002024-04-19 2:00PM EDT142.0022.500.000.000.00-500.00%
XOP250117C001430002023-11-10 10:52AM EDT143.0017.2012.6513.000.00-1410.82%
XOP250117C001440002024-02-29 11:14AM EDT144.0013.8122.5023.100.00-131634.13%
XOP250117C001450002024-04-17 11:02AM EDT145.0021.940.000.000.00-100.00%
XOP250117C001460002023-12-22 12:42PM EDT146.0014.809.009.400.00-5547.39%
XOP250117C001470002023-12-21 3:19PM EDT147.0013.767.208.500.00-1687.09%
XOP250117C001480002024-04-02 11:15AM EDT148.0021.080.000.000.00-500.00%
XOP250117C001490002024-02-16 11:18AM EDT149.0010.8514.7018.000.00-1019829.17%
XOP250117C001500002024-04-18 11:27AM EDT150.0018.000.000.000.00-100.00%
XOP250117C001510002024-04-18 2:57PM EDT151.0016.700.000.000.00-400.00%
XOP250117C001520002024-04-22 3:03PM EDT152.0017.800.000.000.00-100.00%
XOP250117C001550002024-04-22 10:30AM EDT155.0015.590.000.000.00-2000.10%
XOP250117C001600002024-04-22 9:42AM EDT160.0012.200.000.000.00-500.78%
XOP250117C001650002024-04-12 3:36PM EDT165.0013.950.000.000.00-101.56%
XOP250117C001700002024-04-22 2:53PM EDT170.009.750.000.000.00-103.13%
XOP250117C001750002024-04-22 2:53PM EDT175.008.100.000.000.00-103.13%
XOP250117C001800002024-04-17 11:21AM EDT180.006.800.000.000.00-603.13%
XOP250117C001850002024-04-18 11:43AM EDT185.005.250.000.000.00-1006.25%
XOP250117C001900002024-04-19 12:10PM EDT190.004.320.000.000.00-406.25%
XOP250117C001950002024-04-16 2:10PM EDT195.004.050.000.000.00-206.25%
XOP250117C002000002024-04-15 3:16PM EDT200.003.700.000.000.00-7006.25%
XOP250117C002050002024-04-22 1:00PM EDT205.002.440.000.000.00-1006.25%
XOP250117C002100002024-04-15 12:44PM EDT210.002.670.000.000.00-1206.25%
XOP250117C002150002024-04-15 1:13PM EDT215.002.260.000.000.00-11306.25%
XOP250117C002200002024-04-19 12:10PM EDT220.001.350.000.000.00-206.25%
XOP250117C002250002024-04-22 3:30PM EDT225.001.070.000.000.00-106.25%
XOP250117C002300002024-04-08 2:52PM EDT230.001.690.000.000.00-1012.50%
XOP250117C002350002024-04-19 2:36PM EDT235.000.760.000.000.00-14012.50%
XOP250117C002400002024-04-22 10:07AM EDT240.000.610.000.000.00-36012.50%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP250117P000600002024-04-11 1:52PM EDT60.000.140.000.000.00-28025.00%
XOP250117P000650002024-04-11 1:57PM EDT65.000.170.000.000.00-6025.00%
XOP250117P000700002024-04-19 2:34PM EDT70.000.210.000.000.00-4025.00%
XOP250117P000750002024-04-22 2:43PM EDT75.000.240.000.000.00-10012.50%
XOP250117P000800002024-04-22 2:46PM EDT80.000.310.000.000.00-10012.50%
XOP250117P000850002024-04-12 1:55PM EDT85.000.500.000.000.00-1012.50%
XOP250117P000900002024-04-17 12:44PM EDT90.000.740.000.000.00-4012.50%
XOP250117P000950002024-04-17 2:07PM EDT95.000.910.000.000.00-6012.50%
XOP250117P001000002024-04-11 3:06PM EDT100.001.040.000.000.00-25012.50%
XOP250117P001050002024-04-09 12:59PM EDT105.001.380.000.000.00-10012.50%
XOP250117P001100002024-04-18 3:34PM EDT110.002.100.000.000.00-5006.25%
XOP250117P001150002024-04-22 2:50PM EDT115.002.150.000.000.00-506.25%
XOP250117P001200002024-04-15 11:42AM EDT120.003.010.000.000.00-1306.25%
XOP250117P001240002024-03-21 10:27AM EDT124.004.353.654.100.00-210430.59%
XOP250117P001250002024-04-15 11:38AM EDT125.003.800.000.000.00-306.25%
XOP250117P001260002024-04-12 10:00AM EDT126.003.750.000.000.00-906.25%
XOP250117P001270002024-04-15 12:48PM EDT127.004.200.000.000.00-1206.25%
XOP250117P001280002024-04-11 12:33PM EDT128.004.250.000.000.00-1306.25%
XOP250117P001290002024-04-11 12:30PM EDT129.004.450.000.000.00-1106.25%
XOP250117P001300002024-04-18 3:34PM EDT130.005.540.000.000.00-5003.13%
XOP250117P001310002024-04-19 1:17PM EDT131.005.400.000.000.00-2403.13%
XOP250117P001320002024-04-11 12:05PM EDT132.005.050.000.000.00-703.13%
XOP250117P001330002024-04-11 12:03PM EDT133.005.250.000.000.00-1003.13%
XOP250117P001340002024-04-11 12:01PM EDT134.005.500.000.000.00-1003.13%
XOP250117P001350002024-04-15 10:46AM EDT135.005.850.000.000.00-2403.13%
XOP250117P001360002024-04-11 2:44PM EDT136.005.750.000.000.00-103.13%
XOP250117P001370002024-04-12 1:58PM EDT137.006.250.000.000.00-3603.13%
XOP250117P001380002024-04-15 9:52AM EDT138.006.200.000.000.00-503.13%
XOP250117P001390002024-04-11 10:39AM EDT139.006.700.000.000.00-203.13%
XOP250117P001400002024-04-17 1:49PM EDT140.008.030.000.000.00-203.13%
XOP250117P001410002024-04-15 9:51AM EDT141.007.000.000.000.00-1403.13%
XOP250117P001420002024-04-11 10:31AM EDT142.007.550.000.000.00-301.56%
XOP250117P001430002024-04-17 1:48PM EDT143.009.050.000.000.00-11701.56%
XOP250117P001440002024-04-09 3:43PM EDT144.007.850.000.000.00-301.56%
XOP250117P001450002024-04-18 12:19PM EDT145.009.840.000.000.00-101.56%
XOP250117P001460002024-04-17 1:48PM EDT146.0010.150.000.000.00-1701.56%
XOP250117P001470002024-04-17 1:48PM EDT147.0010.550.000.000.00-901.56%
XOP250117P001480002024-04-09 3:17PM EDT148.009.300.000.000.00-101.56%
XOP250117P001490002024-04-17 11:27AM EDT149.0011.000.000.000.00-500.78%
XOP250117P001500002024-04-22 2:48PM EDT150.0010.520.000.000.00-200.78%
XOP250117P001510002024-04-17 11:27AM EDT151.0011.850.000.000.00-3800.78%
XOP250117P001520002024-04-19 2:49PM EDT152.0012.750.000.000.00-1000.39%
XOP250117P001550002024-04-22 2:48PM EDT155.0012.710.000.000.00-200.00%
XOP250117P001600002024-04-19 2:07PM EDT160.0016.600.000.000.00-200.00%
XOP250117P001650002024-04-15 12:45PM EDT165.0018.050.000.000.00-6100.00%
XOP250117P001700002024-04-15 9:45AM EDT170.0019.800.000.000.00-400.00%
XOP250117P001750002024-04-18 11:26AM EDT175.0026.100.000.000.00-300.00%
XOP250117P001800002024-01-18 12:40PM EDT180.0053.0042.3543.100.00-20050.16%
XOP250117P001850002023-11-16 4:10PM EDT185.0049.7347.8550.750.00-121855.08%
XOP250117P001900002023-11-16 4:07PM EDT190.0054.2852.3555.450.00-242356.80%
XOP250117P001950002023-11-21 3:55PM EDT195.0056.8954.0059.000.00-2054.50%
XOP250117P002000002024-04-09 1:53PM EDT200.0041.950.000.000.00-100.00%
XOP250117P002100002023-01-11 1:55PM EDT210.0079.8471.1574.350.00-10863.31%
XOP250117P002200002023-09-08 1:31PM EDT220.0067.0879.4581.600.00-6062.63%
XOP250117P002250002023-11-21 3:55PM EDT225.0086.5884.3587.300.00--065.01%
XOP250117P002300002023-10-13 3:44PM EDT230.0081.5792.0093.800.00--070.93%
XOP250117P002350002023-09-08 1:31PM EDT235.0082.0294.3096.750.00-2067.75%
XOP250117P002400002023-09-08 1:29PM EDT240.0087.1498.20102.850.00-4069.33%