Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.987,00 -10,70 (-0,54%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.129,73 +414,47 (+1,61%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - NYSEArca Verzögerter Preis. 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 | 2023-03-31 1:50PM EDT | 60.00 | 69.45 | 67.50 | 72.50 | +6.95 | +11.12% | 2 | 24 | 54.83% |
| XOP250117C00070000 | 2023-03-01 4:29PM EDT | 70.00 | 69.63 | 59.50 | 64.50 | 0.00 | - | 1 | 5 | 52.09% |
| XOP250117C00080000 | 2022-11-07 11:57AM EDT | 80.00 | 86.81 | 63.90 | 66.20 | 0.00 | - | - | 1 | 69.06% |
| XOP250117C00085000 | 2023-03-08 1:29PM EDT | 85.00 | 55.25 | 48.50 | 53.50 | 0.00 | - | - | 1 | 48.98% |
| XOP250117C00090000 | 2023-03-28 11:44AM EDT | 90.00 | 45.45 | 45.00 | 50.00 | 0.00 | - | 1 | 3 | 47.88% |
| XOP250117C00100000 | 2023-03-17 2:06PM EDT | 100.00 | 33.00 | 39.05 | 44.00 | 0.00 | - | 20 | 170 | 47.04% |
| XOP250117C00105000 | 2023-03-20 1:13PM EDT | 105.00 | 33.15 | 36.80 | 40.90 | 0.00 | - | 4 | 52 | 46.08% |
| XOP250117C00110000 | 2023-03-10 4:39PM EDT | 110.00 | 36.55 | 33.00 | 38.00 | 0.00 | - | 1 | 4 | 45.29% |
| XOP250117C00115000 | 2023-03-24 11:50AM EDT | 115.00 | 26.92 | 30.60 | 34.60 | 0.00 | - | 1 | 12 | 43.51% |
| XOP250117C00120000 | 2023-03-31 11:37AM EDT | 120.00 | 30.30 | 28.65 | 30.95 | +1.67 | +5.83% | 1 | 40 | 41.21% |
| XOP250117C00125000 | 2023-03-28 11:41AM EDT | 125.00 | 26.45 | 25.50 | 30.50 | 0.00 | - | 3 | 69 | 43.75% |
| XOP250117C00126000 | 2023-03-15 3:33PM EDT | 126.00 | 21.00 | 25.75 | 29.20 | 0.00 | - | - | 1 | 42.37% |
| XOP250117C00130000 | 2023-03-20 1:53PM EDT | 130.00 | 21.50 | 24.70 | 26.05 | 0.00 | - | 2 | 16 | 39.95% |
| XOP250117C00131000 | 2023-01-10 10:57AM EDT | 131.00 | 32.51 | 29.15 | 30.70 | 0.00 | - | 1 | 7 | 47.53% |
| XOP250117C00132000 | 2023-01-05 2:34PM EDT | 132.00 | 31.85 | 28.70 | 30.35 | 0.00 | - | 1 | 2 | 47.54% |
| XOP250117C00133000 | 2023-03-28 12:15PM EDT | 133.00 | 23.55 | 22.00 | 25.15 | 0.00 | - | 1 | 4 | 40.27% |
| XOP250117C00134000 | 2023-02-27 10:32AM EDT | 134.00 | 28.85 | 20.85 | 22.95 | 0.00 | - | 1 | 3 | 37.54% |
| XOP250117C00135000 | 2023-03-29 2:46PM EDT | 135.00 | 22.65 | 22.35 | 23.55 | 0.00 | - | 3 | 205 | 38.96% |
| XOP250117C00136000 | 2022-12-02 12:08PM EDT | 136.00 | 42.72 | 32.65 | 35.95 | 0.00 | - | 1 | 1 | 55.61% |
| XOP250117C00137000 | 2023-02-02 10:52AM EDT | 137.00 | 27.75 | 30.50 | 32.85 | 0.00 | - | - | 1 | 52.12% |
| XOP250117C00138000 | 2023-01-17 10:31AM EDT | 138.00 | 34.31 | 27.85 | 30.65 | 0.00 | - | - | 14 | 51.06% |
| XOP250117C00139000 | 2023-03-06 1:05PM EDT | 139.00 | 29.22 | 20.55 | 21.90 | 0.00 | - | 1 | 1,002 | 38.57% |
| XOP250117C00140000 | 2023-03-24 9:41AM EDT | 140.00 | 15.80 | 20.55 | 21.55 | 0.00 | - | 70 | 387 | 38.54% |
| XOP250117C00142000 | 2022-10-18 10:12AM EDT | 142.00 | 38.75 | 42.75 | 45.65 | 0.00 | - | - | 1 | 73.71% |
| XOP250117C00144000 | 2023-03-20 10:07AM EDT | 144.00 | 15.70 | 17.50 | 22.50 | 0.00 | - | 1 | 3 | 41.82% |
| XOP250117C00145000 | 2023-03-20 9:41AM EDT | 145.00 | 15.37 | 17.60 | 19.70 | 0.00 | - | 14 | 300 | 38.17% |
| XOP250117C00147000 | 2023-03-13 11:07AM EDT | 147.00 | 18.15 | 16.50 | 21.50 | 0.00 | - | 1 | 5 | 41.68% |
| XOP250117C00148000 | 2023-01-30 1:00PM EDT | 148.00 | 26.40 | 23.20 | 24.10 | 0.00 | - | - | 1 | 45.93% |
| XOP250117C00149000 | 2022-11-09 4:59PM EDT | 149.00 | 39.00 | 25.20 | 27.20 | 0.00 | - | 1 | 1 | 50.90% |
| XOP250117C00150000 | 2023-03-27 3:15PM EDT | 150.00 | 15.60 | 15.35 | 19.95 | 0.00 | - | 4 | 1,902 | 40.69% |
| XOP250117C00151000 | 2023-03-10 3:39PM EDT | 151.00 | 18.40 | 15.05 | 17.90 | 0.00 | - | 1 | 0 | 38.10% |
| XOP250117C00155000 | 2023-03-20 9:41AM EDT | 155.00 | 12.58 | 13.90 | 17.35 | 0.00 | - | 14 | 17 | 38.89% |
| XOP250117C00160000 | 2023-03-28 9:38AM EDT | 160.00 | 12.88 | 13.70 | 16.60 | 0.00 | - | 1 | 18 | 39.66% |
| XOP250117C00170000 | 2023-03-15 3:12PM EDT | 170.00 | 8.47 | 10.20 | 12.30 | 0.00 | - | 4 | 9 | 36.55% |
| XOP250117C00175000 | 2023-03-31 12:22PM EDT | 175.00 | 10.80 | 10.20 | 11.55 | +0.60 | +5.88% | 1 | 202 | 36.90% |
| XOP250117C00180000 | 2023-03-15 3:12PM EDT | 180.00 | 6.79 | 8.70 | 10.45 | 0.00 | - | 2 | 155 | 36.58% |
| XOP250117C00185000 | 2023-03-09 4:15PM EDT | 185.00 | 11.00 | 7.40 | 9.50 | 0.00 | - | 54 | 54 | 36.37% |
| XOP250117C00190000 | 2023-03-02 2:37PM EDT | 190.00 | 11.88 | 6.95 | 8.60 | 0.00 | - | 3 | 18 | 36.12% |
| XOP250117C00195000 | 2023-03-13 3:07PM EDT | 195.00 | 6.65 | 5.90 | 8.60 | 0.00 | - | 1 | 4 | 37.34% |
| XOP250117C00200000 | 2023-03-21 9:30AM EDT | 200.00 | 5.65 | 5.75 | 7.55 | 0.00 | - | 1 | 315 | 36.62% |
| XOP250117C00205000 | 2023-01-26 12:44PM EDT | 205.00 | 10.25 | 7.80 | 8.40 | 0.00 | - | - | 8 | 39.27% |
| XOP250117C00210000 | 2023-03-13 11:13AM EDT | 210.00 | 5.44 | 4.15 | 7.10 | 0.00 | - | 1 | 15 | 37.94% |
| XOP250117C00215000 | 2023-03-15 3:26PM EDT | 215.00 | 3.26 | 3.65 | 5.90 | 0.00 | - | 2 | 3 | 36.59% |
| XOP250117C00220000 | 2023-03-30 1:49PM EDT | 220.00 | 4.20 | 3.35 | 5.40 | 0.00 | - | 75 | 341 | 36.50% |
| XOP250117C00225000 | 2023-03-20 3:09PM EDT | 225.00 | 3.16 | 2.97 | 5.30 | 0.00 | - | 42 | 204 | 37.20% |
| XOP250117C00230000 | 2023-03-21 9:46AM EDT | 230.00 | 3.25 | 2.61 | 3.85 | 0.00 | - | 2 | 172 | 34.71% |
| XOP250117C00235000 | 2023-03-20 2:56PM EDT | 235.00 | 2.66 | 2.24 | 4.15 | 0.00 | - | 32 | 360 | 36.28% |
| XOP250117C00240000 | 2023-03-29 2:26PM EDT | 240.00 | 2.85 | 2.30 | 3.30 | 0.00 | - | 3 | 491 | 34.89% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP250117P00060000 | 2023-03-16 2:53PM EDT | 60.00 | 4.05 | 2.26 | 3.55 | 0.00 | - | 2 | 14 | 49.35% |
| XOP250117P00065000 | 2023-02-15 3:18PM EDT | 65.00 | 2.90 | 5.05 | 5.90 | 0.00 | - | 1 | 107 | 52.14% |
| XOP250117P00070000 | 2023-03-23 11:11AM EDT | 70.00 | 4.55 | 3.75 | 5.55 | 0.00 | - | 1 | 28 | 47.88% |
| XOP250117P00075000 | 2023-03-21 3:29PM EDT | 75.00 | 6.35 | 5.25 | 6.80 | 0.00 | - | 100 | 133 | 47.34% |
| XOP250117P00080000 | 2023-03-15 1:26PM EDT | 80.00 | 8.70 | 5.50 | 7.60 | 0.00 | - | 20 | 22 | 45.28% |
| XOP250117P00085000 | 2023-03-21 3:30PM EDT | 85.00 | 8.80 | 6.00 | 8.90 | 0.00 | - | 50 | 50 | 44.34% |
| XOP250117P00090000 | 2023-01-03 10:43AM EDT | 90.00 | 10.70 | 7.00 | 8.30 | 0.00 | - | 1 | 9 | 38.96% |
| XOP250117P00095000 | 2023-03-16 3:09PM EDT | 95.00 | 13.00 | 10.50 | 10.85 | 0.00 | - | 2 | 699 | 40.48% |
| XOP250117P00100000 | 2023-03-20 10:24AM EDT | 100.00 | 14.85 | 10.85 | 12.40 | 0.00 | - | 47 | 369 | 39.52% |
| XOP250117P00105000 | 2023-03-29 3:14PM EDT | 105.00 | 14.45 | 13.55 | 15.30 | 0.00 | - | 1 | 58 | 40.76% |
| XOP250117P00110000 | 2023-03-20 10:21AM EDT | 110.00 | 19.53 | 14.30 | 17.30 | 0.00 | - | 5 | 384 | 40.05% |
| XOP250117P00115000 | 2023-03-15 1:56PM EDT | 115.00 | 22.35 | 17.50 | 19.20 | 0.00 | - | 326 | 262 | 38.96% |
| XOP250117P00120000 | 2023-03-30 10:49AM EDT | 120.00 | 20.63 | 18.35 | 21.40 | 0.00 | - | 1 | 273 | 38.16% |
| XOP250117P00124000 | 2023-03-15 1:53PM EDT | 124.00 | 27.25 | 20.95 | 24.00 | 0.00 | - | 21 | 23 | 38.68% |
| XOP250117P00125000 | 2023-03-27 11:02AM EDT | 125.00 | 25.16 | 20.15 | 24.25 | 0.00 | - | 1 | 27 | 38.17% |
| XOP250117P00126000 | 2023-03-29 11:04AM EDT | 126.00 | 23.25 | 21.00 | 24.75 | 0.00 | - | 1 | 5 | 38.03% |
| XOP250117P00127000 | 2023-03-27 11:07AM EDT | 127.00 | 26.70 | 21.55 | 25.50 | 0.00 | - | 1 | 7 | 38.27% |
| XOP250117P00128000 | 2023-03-27 12:12PM EDT | 128.00 | 26.65 | 21.95 | 26.00 | 0.00 | - | 18 | 19 | 38.11% |
| XOP250117P00129000 | 2023-03-28 12:28PM EDT | 129.00 | 25.30 | 22.05 | 26.50 | 0.00 | - | 2 | 33 | 37.96% |
| XOP250117P00130000 | 2023-03-27 12:19PM EDT | 130.00 | 27.40 | 24.05 | 26.25 | 0.00 | - | 501 | 723 | 36.66% |
| XOP250117P00131000 | 2023-01-18 11:55AM EDT | 131.00 | 21.75 | 23.65 | 25.05 | 0.00 | - | 1 | 4 | 33.97% |
| XOP250117P00132000 | 2023-03-10 12:35PM EDT | 132.00 | 22.90 | 23.80 | 28.00 | 0.00 | - | 240 | 241 | 37.43% |
| XOP250117P00133000 | 2023-03-27 12:38PM EDT | 133.00 | 29.10 | 24.50 | 28.50 | 0.00 | - | 6 | 17 | 37.24% |
| XOP250117P00134000 | 2023-03-27 12:36PM EDT | 134.00 | 29.60 | 25.05 | 29.00 | 0.00 | - | 4 | 8 | 37.05% |
| XOP250117P00135000 | 2023-03-28 12:35PM EDT | 135.00 | 28.40 | 25.55 | 29.50 | 0.00 | - | 12 | 2,165 | 36.84% |
| XOP250117P00136000 | 2023-03-27 12:37PM EDT | 136.00 | 30.75 | 26.10 | 29.45 | 0.00 | - | 4 | 74 | 35.82% |
| XOP250117P00137000 | 2023-03-27 12:37PM EDT | 137.00 | 31.30 | 26.00 | 30.50 | 0.00 | - | 66 | 66 | 36.41% |
| XOP250117P00138000 | 2023-03-27 12:37PM EDT | 138.00 | 31.90 | 27.90 | 31.00 | 0.00 | - | 9 | 414 | 36.18% |
| XOP250117P00139000 | 2023-03-27 12:37PM EDT | 139.00 | 32.45 | 27.75 | 31.50 | 0.00 | - | 1 | 9 | 35.95% |
| XOP250117P00140000 | 2023-03-28 12:16PM EDT | 140.00 | 31.30 | 28.30 | 32.50 | 0.00 | - | 9 | 351 | 36.44% |
| XOP250117P00141000 | 2022-12-27 2:33PM EDT | 141.00 | 30.70 | 22.80 | 24.05 | 0.00 | - | 11 | 11 | 23.05% |
| XOP250117P00142000 | 2022-12-27 2:33PM EDT | 142.00 | 31.30 | 23.25 | 24.70 | 0.00 | - | 4 | 4 | 23.00% |
| XOP250117P00143000 | 2023-01-27 4:49PM EDT | 143.00 | 24.95 | 28.20 | 29.25 | 0.00 | - | 15 | 17 | 28.71% |
| XOP250117P00144000 | 2022-12-27 2:35PM EDT | 144.00 | 32.35 | 24.10 | 25.45 | 0.00 | - | - | 20 | 22.02% |
| XOP250117P00145000 | 2023-01-12 2:13PM EDT | 145.00 | 31.80 | 26.25 | 28.05 | 0.00 | - | 300 | 1,040 | 24.86% |
| XOP250117P00147000 | 2022-12-05 11:40AM EDT | 147.00 | 32.45 | 36.50 | 38.95 | 0.00 | - | 2 | 8 | 38.86% |
| XOP250117P00149000 | 2023-01-27 4:49PM EDT | 149.00 | 27.95 | 30.65 | 32.50 | 0.00 | - | 29 | 29 | 27.23% |
| XOP250117P00150000 | 2023-01-27 4:49PM EDT | 150.00 | 28.65 | 31.85 | 33.05 | 0.00 | - | 47 | 747 | 26.96% |
| XOP250117P00152000 | 2022-12-06 4:12PM EDT | 152.00 | 38.80 | 39.05 | 42.20 | 0.00 | - | 10 | 10 | 38.39% |
| XOP250117P00155000 | 2023-03-23 3:56PM EDT | 155.00 | 44.81 | 36.30 | 41.00 | 0.00 | - | 1 | 1 | 33.36% |
| XOP250117P00160000 | 2022-11-08 1:59PM EDT | 160.00 | 34.95 | 44.10 | 46.00 | 0.00 | - | - | 2 | 35.21% |
| XOP250117P00165000 | 2022-11-10 11:15AM EDT | 165.00 | 41.05 | 49.00 | 51.15 | 0.00 | - | 6 | 3 | 37.17% |
| XOP250117P00170000 | 2022-12-21 1:36PM EDT | 170.00 | 48.33 | 42.25 | 44.60 | 0.00 | - | 2 | 196 | 18.45% |
| XOP250117P00175000 | 2023-03-20 10:21AM EDT | 175.00 | 60.28 | 51.55 | 54.85 | 0.00 | - | - | 3 | 30.20% |
| XOP250117P00180000 | 2022-11-08 1:59PM EDT | 180.00 | 46.20 | 57.35 | 60.25 | 0.00 | - | - | 2 | 32.28% |
| XOP250117P00190000 | 2023-03-21 2:05PM EDT | 190.00 | 67.70 | 63.50 | 66.75 | 0.00 | - | - | 14 | 28.15% |
| XOP250117P00200000 | 2022-12-30 2:48PM EDT | 200.00 | 71.75 | 59.65 | 63.30 | 0.00 | - | 2 | 2 | 0.00% |
| XOP250117P00210000 | 2023-01-11 1:55PM EDT | 210.00 | 79.84 | 71.15 | 74.35 | 0.00 | - | 10 | 8 | 0.00% |
| XOP250117P00225000 | 2023-01-11 1:55PM EDT | 225.00 | 92.79 | 85.10 | 87.45 | 0.00 | - | - | 10 | 0.00% |
