Deutsche Märkte öffnen in 7 Stunden 18 Minuten
Nikkei 225
32.315,05 -363,57 (-1,11%) Dow Jones 30
33.618,88 -388,00 (-1,14%) Bitcoin EUR
24.799,75 -69,13 (-0,28%) CMC Crypto 200
560,96 -2,86 (-0,51%) Nasdaq Compositive
13.063,61 -207,71 (-1,57%) S&P 500
4.273,53 -63,91 (-1,47%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP250117C00060000 | 2023-08-24 10:06AM EDT | 60.00 | 86.43 | 89.50 | 92.15 | 0.00 | - | 13 | 4 | 72.45% |
| XOP250117C00070000 | 2023-09-14 3:45PM EDT | 70.00 | 84.24 | 77.05 | 79.15 | 0.00 | - | 10 | 24 | 54.82% |
| XOP250117C00075000 | 2023-09-14 3:45PM EDT | 75.00 | 79.85 | 73.25 | 74.15 | 0.00 | - | 10 | 6 | 50.54% |
| XOP250117C00080000 | 2022-11-07 11:57AM EDT | 80.00 | 86.81 | 63.90 | 66.20 | 0.00 | - | - | 1 | 31.29% |
| XOP250117C00085000 | 2023-09-01 12:17PM EDT | 85.00 | 71.15 | 64.80 | 65.60 | 0.00 | - | 4 | 0 | 47.83% |
| XOP250117C00090000 | 2023-09-11 10:43AM EDT | 90.00 | 67.53 | 60.65 | 62.25 | 0.00 | - | 4 | 7 | 48.88% |
| XOP250117C00095000 | 2023-09-01 12:17PM EDT | 95.00 | 63.02 | 56.70 | 58.70 | 0.00 | - | 4 | 4 | 48.76% |
| XOP250117C00100000 | 2023-09-15 10:57AM EDT | 100.00 | 57.45 | 52.85 | 53.90 | 0.00 | - | 1 | 204 | 45.27% |
| XOP250117C00105000 | 2023-08-29 10:31AM EDT | 105.00 | 50.65 | 52.00 | 54.55 | 0.00 | - | 1 | 33 | 51.13% |
| XOP250117C00110000 | 2023-09-08 1:29PM EDT | 110.00 | 52.28 | 45.45 | 46.40 | 0.00 | - | 1 | 2,406 | 43.06% |
| XOP250117C00115000 | 2023-09-21 11:43AM EDT | 115.00 | 41.25 | 41.75 | 42.70 | 0.00 | - | 1 | 15 | 41.76% |
| XOP250117C00120000 | 2023-09-15 11:14AM EDT | 120.00 | 42.80 | 38.55 | 39.05 | 0.00 | - | 1 | 107 | 40.39% |
| XOP250117C00124000 | 2023-06-28 3:02PM EDT | 124.00 | 23.65 | 33.25 | 33.95 | 0.00 | - | 1 | 607 | 35.28% |
| XOP250117C00125000 | 2023-09-06 10:21AM EDT | 125.00 | 40.60 | 35.45 | 35.85 | 0.00 | - | 6 | 730 | 39.65% |
| XOP250117C00126000 | 2023-09-22 3:05PM EDT | 126.00 | 33.75 | 34.75 | 35.20 | 0.00 | - | 3 | 411 | 39.45% |
| XOP250117C00127000 | 2023-07-12 10:30AM EDT | 127.00 | 26.90 | 37.50 | 38.15 | 0.00 | - | 1 | 455 | 45.45% |
| XOP250117C00128000 | 2023-09-13 9:52AM EDT | 128.00 | 38.25 | 33.60 | 34.00 | 0.00 | - | 1 | 211 | 39.21% |
| XOP250117C00129000 | 2023-07-28 2:16PM EDT | 129.00 | 30.19 | 34.05 | 35.45 | 0.00 | - | 1 | 4 | 42.55% |
| XOP250117C00130000 | 2023-09-15 1:39PM EDT | 130.00 | 35.66 | 32.20 | 32.80 | 0.00 | - | 1 | 23 | 38.93% |
| XOP250117C00131000 | 2023-09-22 10:27AM EDT | 131.00 | 31.74 | 31.80 | 32.20 | 0.00 | - | 1 | 14 | 38.78% |
| XOP250117C00132000 | 2023-07-12 10:30AM EDT | 132.00 | 24.35 | 34.35 | 35.10 | 0.00 | - | 2 | 7 | 44.42% |
| XOP250117C00133000 | 2023-08-01 12:58PM EDT | 133.00 | 28.65 | 32.85 | 33.95 | 0.00 | - | 2 | 13 | 43.30% |
| XOP250117C00134000 | 2023-07-12 10:30AM EDT | 134.00 | 23.40 | 33.25 | 33.90 | 0.00 | - | 3 | 9 | 43.99% |
| XOP250117C00135000 | 2023-09-21 3:57PM EDT | 135.00 | 28.28 | 28.60 | 29.85 | 0.00 | - | 100 | 224 | 38.16% |
| XOP250117C00136000 | 2023-09-12 9:33AM EDT | 136.00 | 33.20 | 28.95 | 29.30 | 0.00 | - | 9 | 4 | 38.04% |
| XOP250117C00137000 | 2023-07-05 12:14PM EDT | 137.00 | 18.80 | 27.95 | 29.05 | 0.00 | - | 2 | 4 | 38.39% |
| XOP250117C00138000 | 2023-07-25 12:36PM EDT | 138.00 | 24.35 | 27.90 | 29.15 | 0.00 | - | 1 | 12 | 39.29% |
| XOP250117C00139000 | 2023-07-26 10:52AM EDT | 139.00 | 23.80 | 27.35 | 28.40 | 0.00 | - | 1 | 1,007 | 38.82% |
| XOP250117C00140000 | 2023-09-26 9:36AM EDT | 140.00 | 26.75 | 26.80 | 27.15 | +0.62 | +2.37% | 1 | 433 | 37.56% |
| XOP250117C00141000 | 2023-07-26 11:42AM EDT | 141.00 | 23.05 | 27.15 | 28.35 | 0.00 | - | 1 | 5 | 40.14% |
| XOP250117C00142000 | 2023-07-26 11:40AM EDT | 142.00 | 22.55 | 26.85 | 27.95 | 0.00 | - | 1 | 5 | 40.19% |
| XOP250117C00143000 | 2023-08-09 11:56AM EDT | 143.00 | 28.40 | 30.55 | 31.30 | 0.00 | - | 1 | 6 | 46.10% |
| XOP250117C00144000 | 2023-08-17 11:13AM EDT | 144.00 | 27.55 | 27.05 | 27.50 | 0.00 | - | 48 | 233 | 40.81% |
| XOP250117C00145000 | 2023-09-25 3:17PM EDT | 145.00 | 24.60 | 24.25 | 24.60 | 0.00 | - | 2 | 1,638 | 36.97% |
| XOP250117C00146000 | 2023-08-28 10:16AM EDT | 146.00 | 26.07 | 26.00 | 26.40 | 0.00 | - | 2 | 62 | 40.38% |
| XOP250117C00147000 | 2023-09-05 11:42AM EDT | 147.00 | 28.30 | 23.25 | 23.55 | 0.00 | - | 2 | 35 | 36.62% |
| XOP250117C00148000 | 2023-08-14 9:30AM EDT | 148.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.39% |
| XOP250117C00149000 | 2023-09-18 1:01PM EDT | 149.00 | 24.60 | 21.60 | 22.65 | 0.00 | - | 2 | 46 | 36.47% |
| XOP250117C00150000 | 2023-09-26 10:15AM EDT | 150.00 | 21.80 | 21.85 | 22.15 | +1.03 | +4.96% | 1 | 2,714 | 36.31% |
| XOP250117C00151000 | 2023-07-26 10:52AM EDT | 151.00 | 18.45 | 21.55 | 22.25 | 0.00 | - | 1 | 73 | 37.05% |
| XOP250117C00152000 | 2023-09-15 12:29PM EDT | 152.00 | 23.40 | 20.70 | 21.25 | 0.00 | - | 1 | 55 | 36.11% |
| XOP250117C00155000 | 2023-09-22 1:32PM EDT | 155.00 | 18.60 | 19.60 | 19.95 | 0.00 | - | 12 | 88 | 35.81% |
| XOP250117C00160000 | 2023-09-25 3:11PM EDT | 160.00 | 17.55 | 17.55 | 17.90 | 0.00 | - | 23 | 598 | 35.32% |
| XOP250117C00165000 | 2023-09-25 1:03PM EDT | 165.00 | 16.00 | 15.70 | 16.25 | +0.30 | +1.91% | 7 | 115 | 35.22% |
| XOP250117C00170000 | 2023-09-26 11:12AM EDT | 170.00 | 14.25 | 13.95 | 14.35 | -1.75 | -10.94% | 18 | 131 | 34.54% |
| XOP250117C00175000 | 2023-09-26 11:23AM EDT | 175.00 | 12.70 | 12.40 | 12.80 | +1.05 | +9.01% | 12 | 274 | 34.19% |
| XOP250117C00180000 | 2023-09-26 11:21AM EDT | 180.00 | 11.25 | 10.95 | 11.35 | +0.20 | +1.81% | 19 | 236 | 33.79% |
| XOP250117C00185000 | 2023-09-20 11:21AM EDT | 185.00 | 9.90 | 9.70 | 10.10 | -0.50 | -4.81% | 19 | 93 | 33.53% |
| XOP250117C00190000 | 2023-09-26 11:23AM EDT | 190.00 | 8.85 | 8.55 | 8.95 | +0.90 | +11.32% | 29 | 34 | 33.25% |
| XOP250117C00195000 | 2023-09-18 2:32PM EDT | 195.00 | 8.35 | 7.55 | 7.90 | 0.00 | - | 21 | 25 | 32.96% |
| XOP250117C00200000 | 2023-09-22 11:58AM EDT | 200.00 | 6.20 | 6.65 | 7.05 | 0.00 | - | 10 | 390 | 32.86% |
| XOP250117C00205000 | 2023-09-22 1:30PM EDT | 205.00 | 5.40 | 5.85 | 6.15 | 0.00 | - | 11 | 0 | 32.49% |
| XOP250117C00210000 | 2023-09-20 2:56PM EDT | 210.00 | 5.35 | 5.15 | 5.45 | 0.00 | - | 1 | 55 | 32.36% |
| XOP250117C00215000 | 2023-09-19 3:17PM EDT | 215.00 | 4.70 | 4.50 | 4.80 | 0.00 | - | 1 | 0 | 32.18% |
| XOP250117C00220000 | 2023-09-21 2:36PM EDT | 220.00 | 3.73 | 3.95 | 4.25 | 0.00 | - | 7 | 514 | 32.08% |
| XOP250117C00225000 | 2023-07-14 3:09PM EDT | 225.00 | 2.00 | 4.30 | 4.80 | 0.00 | - | 50 | 254 | 34.45% |
| XOP250117C00230000 | 2023-09-26 12:07PM EDT | 230.00 | 3.20 | 3.10 | 3.25 | +0.22 | +7.38% | 20 | 0 | 31.69% |
| XOP250117C00235000 | 2023-09-01 9:45AM EDT | 235.00 | 3.40 | 2.73 | 2.87 | 0.00 | - | 200 | 258 | 31.62% |
| XOP250117C00240000 | 2023-09-21 10:47AM EDT | 240.00 | 2.26 | 2.37 | 2.53 | 0.00 | - | 1 | 849 | 31.53% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP250117P00060000 | 2023-07-17 11:58AM EDT | 60.00 | 1.75 | 1.08 | 1.67 | 0.00 | - | 2 | 31 | 50.00% |
| XOP250117P00065000 | 2023-08-25 10:02AM EDT | 65.00 | 1.60 | 0.87 | 1.38 | 0.00 | - | 10 | 87 | 46.02% |
| XOP250117P00070000 | 2023-08-16 3:55PM EDT | 70.00 | 2.07 | 0.82 | 1.81 | 0.00 | - | 32 | 289 | 45.09% |
| XOP250117P00075000 | 2023-07-28 10:29AM EDT | 75.00 | 2.56 | 2.26 | 2.57 | 0.00 | - | 32 | 164 | 45.42% |
| XOP250117P00080000 | 2023-09-13 3:36PM EDT | 80.00 | 1.90 | 2.17 | 2.33 | 0.00 | - | 20 | 1,081 | 40.64% |
| XOP250117P00085000 | 2023-09-18 1:52PM EDT | 85.00 | 2.40 | 2.67 | 2.83 | 0.00 | - | 25 | 126 | 39.38% |
| XOP250117P00090000 | 2023-09-13 12:13PM EDT | 90.00 | 2.91 | 3.25 | 3.45 | 0.00 | - | 15 | 0 | 38.33% |
| XOP250117P00095000 | 2023-09-01 9:30AM EDT | 95.00 | 3.90 | 3.95 | 4.10 | 0.00 | - | 1 | 792 | 37.11% |
| XOP250117P00100000 | 2023-09-15 2:17PM EDT | 100.00 | 4.29 | 4.75 | 4.95 | 0.00 | - | 2 | 1,751 | 36.23% |
| XOP250117P00105000 | 2023-09-25 3:56PM EDT | 105.00 | 5.53 | 5.70 | 5.90 | 0.00 | - | 1 | 983 | 35.33% |
| XOP250117P00110000 | 2023-08-31 2:13PM EDT | 110.00 | 6.75 | 6.75 | 6.95 | 0.00 | - | 1 | 1,415 | 34.39% |
| XOP250117P00115000 | 2023-09-25 3:56PM EDT | 115.00 | 7.75 | 7.95 | 8.15 | 0.00 | - | 1 | 1,943 | 33.52% |
| XOP250117P00120000 | 2023-09-11 9:39AM EDT | 120.00 | 7.70 | 9.30 | 9.55 | 0.00 | - | 1 | 0 | 32.76% |
| XOP250117P00124000 | 2023-08-31 12:06PM EDT | 124.00 | 10.50 | 10.50 | 10.75 | 0.00 | - | 2 | 0 | 32.11% |
| XOP250117P00125000 | 2023-09-11 9:39AM EDT | 125.00 | 8.99 | 10.80 | 11.05 | 0.00 | - | 1 | 275 | 31.93% |
| XOP250117P00126000 | 2023-09-05 10:00AM EDT | 126.00 | 9.80 | 11.15 | 11.35 | 0.00 | - | 17 | 23 | 31.72% |
| XOP250117P00127000 | 2023-08-11 12:27PM EDT | 127.00 | 12.15 | 9.45 | 10.25 | 0.00 | - | 5 | 14 | 29.05% |
| XOP250117P00128000 | 2023-08-11 12:27PM EDT | 128.00 | 12.50 | 9.80 | 10.75 | 0.00 | - | 5 | 24 | 29.20% |
| XOP250117P00129000 | 2023-08-11 11:14AM EDT | 129.00 | 12.85 | 10.15 | 10.95 | 0.00 | - | 7 | 264 | 28.82% |
| XOP250117P00130000 | 2023-08-23 1:46PM EDT | 130.00 | 14.19 | 11.10 | 11.50 | 0.00 | - | 1 | 727 | 29.04% |
| XOP250117P00131000 | 2023-09-12 1:57PM EDT | 131.00 | 10.85 | 12.80 | 13.05 | 0.00 | - | 1 | 9 | 30.91% |
| XOP250117P00132000 | 2023-09-18 10:01AM EDT | 132.00 | 11.75 | 13.15 | 13.45 | 0.00 | - | 1 | 249 | 30.81% |
| XOP250117P00133000 | 2023-09-12 12:27PM EDT | 133.00 | 11.50 | 13.40 | 13.80 | 0.00 | - | 1 | 26 | 30.63% |
| XOP250117P00134000 | 2023-09-25 1:04PM EDT | 134.00 | 13.70 | 13.90 | 14.45 | 0.00 | - | 1 | 0 | 30.91% |
| XOP250117P00135000 | 2023-09-20 12:20PM EDT | 135.00 | 13.40 | 14.30 | 14.55 | 0.00 | - | 5 | 2,592 | 30.30% |
| XOP250117P00136000 | 2023-09-12 2:36PM EDT | 136.00 | 12.40 | 14.65 | 14.95 | 0.00 | - | 5 | 0 | 30.16% |
| XOP250117P00137000 | 2023-09-12 12:27PM EDT | 137.00 | 12.85 | 14.90 | 15.35 | 0.00 | - | 1 | 68 | 30.00% |
| XOP250117P00138000 | 2023-09-12 12:27PM EDT | 138.00 | 13.20 | 15.40 | 15.75 | 0.00 | - | 1 | 417 | 29.84% |
| XOP250117P00139000 | 2023-09-12 12:32PM EDT | 139.00 | 13.60 | 15.90 | 16.25 | 0.00 | - | 1 | 10 | 29.82% |
| XOP250117P00140000 | 2023-09-25 3:56PM EDT | 140.00 | 16.01 | 16.25 | 16.55 | 0.00 | - | 1 | 356 | 29.48% |
| XOP250117P00141000 | 2023-09-12 12:27PM EDT | 141.00 | 14.30 | 16.70 | 17.00 | 0.00 | - | 1 | 0 | 29.36% |
| XOP250117P00142000 | 2023-09-12 12:27PM EDT | 142.00 | 14.70 | 17.15 | 17.50 | 0.00 | - | 1 | 0 | 29.30% |
| XOP250117P00143000 | 2023-09-25 1:04PM EDT | 143.00 | 17.40 | 17.60 | 18.70 | 0.00 | - | 8 | 17 | 30.32% |
| XOP250117P00144000 | 2023-09-12 12:33PM EDT | 144.00 | 15.50 | 18.05 | 18.50 | 0.00 | - | 1 | 20 | 29.16% |
| XOP250117P00145000 | 2023-09-12 1:21PM EDT | 145.00 | 16.00 | 18.50 | 19.00 | 0.00 | - | 13 | 0 | 29.07% |
| XOP250117P00146000 | 2023-09-19 2:03PM EDT | 146.00 | 17.85 | 18.95 | 19.50 | 0.00 | - | 1 | 24 | 28.97% |
| XOP250117P00147000 | 2023-09-26 10:05AM EDT | 147.00 | 19.50 | 19.40 | 19.75 | -0.35 | -1.76% | 1 | 33 | 28.48% |
| XOP250117P00148000 | 2023-09-25 9:39AM EDT | 148.00 | 20.55 | 19.90 | 20.25 | 0.00 | - | 1 | 20 | 28.35% |
| XOP250117P00149000 | 2023-09-12 12:27PM EDT | 149.00 | 17.50 | 20.40 | 21.00 | 0.00 | - | 1 | 69 | 28.60% |
| XOP250117P00150000 | 2023-09-12 12:32PM EDT | 150.00 | 18.00 | 20.90 | 21.20 | 0.00 | - | 1 | 772 | 28.00% |
| XOP250117P00151000 | 2023-09-12 12:27PM EDT | 151.00 | 18.50 | 21.35 | 21.70 | 0.00 | - | 1 | 35 | 27.84% |
| XOP250117P00152000 | 2023-09-07 1:10PM EDT | 152.00 | 19.85 | 21.85 | 22.25 | 0.00 | - | 12 | 62 | 27.75% |
| XOP250117P00155000 | 2023-09-21 3:55PM EDT | 155.00 | 23.50 | 23.50 | 25.30 | 0.00 | - | 1 | 75 | 29.50% |
| XOP250117P00160000 | 2023-09-15 1:34PM EDT | 160.00 | 24.30 | 26.20 | 26.85 | 0.00 | - | 6 | 0 | 26.87% |
| XOP250117P00165000 | 2023-09-15 3:56PM EDT | 165.00 | 26.90 | 29.10 | 29.65 | 0.00 | - | 1 | 52 | 25.81% |
| XOP250117P00170000 | 2023-09-15 1:57PM EDT | 170.00 | 29.85 | 31.85 | 34.20 | 0.00 | - | 2 | 196 | 27.22% |
| XOP250117P00175000 | 2023-08-17 1:45PM EDT | 175.00 | 36.55 | 32.75 | 33.45 | 0.00 | - | 1 | 7 | 19.17% |
| XOP250117P00180000 | 2023-08-30 2:48PM EDT | 180.00 | 37.95 | 35.85 | 36.95 | 0.00 | - | 6 | 27 | 17.53% |
| XOP250117P00185000 | 2023-09-18 11:10AM EDT | 185.00 | 39.25 | 42.65 | 43.45 | 0.00 | - | 3 | 21 | 22.33% |
| XOP250117P00190000 | 2023-08-11 11:07AM EDT | 190.00 | 45.36 | 40.75 | 42.75 | 0.00 | - | 24 | 24 | 0.00% |
| XOP250117P00200000 | 2022-12-30 2:48PM EDT | 200.00 | 71.75 | 59.65 | 63.30 | 0.00 | - | 2 | 2 | 35.94% |
| XOP250117P00210000 | 2023-01-11 1:55PM EDT | 210.00 | 79.84 | 71.15 | 74.35 | 0.00 | - | 10 | 8 | 40.59% |
| XOP250117P00220000 | 2023-09-08 1:31PM EDT | 220.00 | 67.08 | 74.30 | 74.85 | 0.00 | - | 6 | 0 | 18.01% |
| XOP250117P00225000 | 2023-01-11 1:55PM EDT | 225.00 | 92.79 | 85.10 | 87.45 | 0.00 | - | - | 10 | 40.87% |
| XOP250117P00235000 | 2023-09-08 1:31PM EDT | 235.00 | 82.02 | 88.75 | 90.60 | 0.00 | - | 2 | 0 | 25.17% |
| XOP250117P00240000 | 2023-09-08 1:29PM EDT | 240.00 | 87.14 | 94.30 | 95.00 | 0.00 | - | 4 | 0 | 22.39% |
