Deutsche Märkte geschlossen

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

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
127,59+1,59 (+1,26%)
Börsenschluss: 04:00PM EDT
127,50 -0,09 (-0,07%)
Nachbörse: 07:48PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP250117C000600002023-03-31 1:50PM EDT60.0069.4567.5072.50+6.95+11.12%22454.83%
XOP250117C000700002023-03-01 4:29PM EDT70.0069.6359.5064.500.00-1552.09%
XOP250117C000800002022-11-07 11:57AM EDT80.0086.8163.9066.200.00--169.06%
XOP250117C000850002023-03-08 1:29PM EDT85.0055.2548.5053.500.00--148.98%
XOP250117C000900002023-03-28 11:44AM EDT90.0045.4545.0050.000.00-1347.88%
XOP250117C001000002023-03-17 2:06PM EDT100.0033.0039.0544.000.00-2017047.04%
XOP250117C001050002023-03-20 1:13PM EDT105.0033.1536.8040.900.00-45246.08%
XOP250117C001100002023-03-10 4:39PM EDT110.0036.5533.0038.000.00-1445.29%
XOP250117C001150002023-03-24 11:50AM EDT115.0026.9230.6034.600.00-11243.51%
XOP250117C001200002023-03-31 11:37AM EDT120.0030.3028.6530.95+1.67+5.83%14041.21%
XOP250117C001250002023-03-28 11:41AM EDT125.0026.4525.5030.500.00-36943.75%
XOP250117C001260002023-03-15 3:33PM EDT126.0021.0025.7529.200.00--142.37%
XOP250117C001300002023-03-20 1:53PM EDT130.0021.5024.7026.050.00-21639.95%
XOP250117C001310002023-01-10 10:57AM EDT131.0032.5129.1530.700.00-1747.53%
XOP250117C001320002023-01-05 2:34PM EDT132.0031.8528.7030.350.00-1247.54%
XOP250117C001330002023-03-28 12:15PM EDT133.0023.5522.0025.150.00-1440.27%
XOP250117C001340002023-02-27 10:32AM EDT134.0028.8520.8522.950.00-1337.54%
XOP250117C001350002023-03-29 2:46PM EDT135.0022.6522.3523.550.00-320538.96%
XOP250117C001360002022-12-02 12:08PM EDT136.0042.7232.6535.950.00-1155.61%
XOP250117C001370002023-02-02 10:52AM EDT137.0027.7530.5032.850.00--152.12%
XOP250117C001380002023-01-17 10:31AM EDT138.0034.3127.8530.650.00--1451.06%
XOP250117C001390002023-03-06 1:05PM EDT139.0029.2220.5521.900.00-11,00238.57%
XOP250117C001400002023-03-24 9:41AM EDT140.0015.8020.5521.550.00-7038738.54%
XOP250117C001420002022-10-18 10:12AM EDT142.0038.7542.7545.650.00--173.71%
XOP250117C001440002023-03-20 10:07AM EDT144.0015.7017.5022.500.00-1341.82%
XOP250117C001450002023-03-20 9:41AM EDT145.0015.3717.6019.700.00-1430038.17%
XOP250117C001470002023-03-13 11:07AM EDT147.0018.1516.5021.500.00-1541.68%
XOP250117C001480002023-01-30 1:00PM EDT148.0026.4023.2024.100.00--145.93%
XOP250117C001490002022-11-09 4:59PM EDT149.0039.0025.2027.200.00-1150.90%
XOP250117C001500002023-03-27 3:15PM EDT150.0015.6015.3519.950.00-41,90240.69%
XOP250117C001510002023-03-10 3:39PM EDT151.0018.4015.0517.900.00-1038.10%
XOP250117C001550002023-03-20 9:41AM EDT155.0012.5813.9017.350.00-141738.89%
XOP250117C001600002023-03-28 9:38AM EDT160.0012.8813.7016.600.00-11839.66%
XOP250117C001700002023-03-15 3:12PM EDT170.008.4710.2012.300.00-4936.55%
XOP250117C001750002023-03-31 12:22PM EDT175.0010.8010.2011.55+0.60+5.88%120236.90%
XOP250117C001800002023-03-15 3:12PM EDT180.006.798.7010.450.00-215536.58%
XOP250117C001850002023-03-09 4:15PM EDT185.0011.007.409.500.00-545436.37%
XOP250117C001900002023-03-02 2:37PM EDT190.0011.886.958.600.00-31836.12%
XOP250117C001950002023-03-13 3:07PM EDT195.006.655.908.600.00-1437.34%
XOP250117C002000002023-03-21 9:30AM EDT200.005.655.757.550.00-131536.62%
XOP250117C002050002023-01-26 12:44PM EDT205.0010.257.808.400.00--839.27%
XOP250117C002100002023-03-13 11:13AM EDT210.005.444.157.100.00-11537.94%
XOP250117C002150002023-03-15 3:26PM EDT215.003.263.655.900.00-2336.59%
XOP250117C002200002023-03-30 1:49PM EDT220.004.203.355.400.00-7534136.50%
XOP250117C002250002023-03-20 3:09PM EDT225.003.162.975.300.00-4220437.20%
XOP250117C002300002023-03-21 9:46AM EDT230.003.252.613.850.00-217234.71%
XOP250117C002350002023-03-20 2:56PM EDT235.002.662.244.150.00-3236036.28%
XOP250117C002400002023-03-29 2:26PM EDT240.002.852.303.300.00-349134.89%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP250117P000600002023-03-16 2:53PM EDT60.004.052.263.550.00-21449.35%
XOP250117P000650002023-02-15 3:18PM EDT65.002.905.055.900.00-110752.14%
XOP250117P000700002023-03-23 11:11AM EDT70.004.553.755.550.00-12847.88%
XOP250117P000750002023-03-21 3:29PM EDT75.006.355.256.800.00-10013347.34%
XOP250117P000800002023-03-15 1:26PM EDT80.008.705.507.600.00-202245.28%
XOP250117P000850002023-03-21 3:30PM EDT85.008.806.008.900.00-505044.34%
XOP250117P000900002023-01-03 10:43AM EDT90.0010.707.008.300.00-1938.96%
XOP250117P000950002023-03-16 3:09PM EDT95.0013.0010.5010.850.00-269940.48%
XOP250117P001000002023-03-20 10:24AM EDT100.0014.8510.8512.400.00-4736939.52%
XOP250117P001050002023-03-29 3:14PM EDT105.0014.4513.5515.300.00-15840.76%
XOP250117P001100002023-03-20 10:21AM EDT110.0019.5314.3017.300.00-538440.05%
XOP250117P001150002023-03-15 1:56PM EDT115.0022.3517.5019.200.00-32626238.96%
XOP250117P001200002023-03-30 10:49AM EDT120.0020.6318.3521.400.00-127338.16%
XOP250117P001240002023-03-15 1:53PM EDT124.0027.2520.9524.000.00-212338.68%
XOP250117P001250002023-03-27 11:02AM EDT125.0025.1620.1524.250.00-12738.17%
XOP250117P001260002023-03-29 11:04AM EDT126.0023.2521.0024.750.00-1538.03%
XOP250117P001270002023-03-27 11:07AM EDT127.0026.7021.5525.500.00-1738.27%
XOP250117P001280002023-03-27 12:12PM EDT128.0026.6521.9526.000.00-181938.11%
XOP250117P001290002023-03-28 12:28PM EDT129.0025.3022.0526.500.00-23337.96%
XOP250117P001300002023-03-27 12:19PM EDT130.0027.4024.0526.250.00-50172336.66%
XOP250117P001310002023-01-18 11:55AM EDT131.0021.7523.6525.050.00-1433.97%
XOP250117P001320002023-03-10 12:35PM EDT132.0022.9023.8028.000.00-24024137.43%
XOP250117P001330002023-03-27 12:38PM EDT133.0029.1024.5028.500.00-61737.24%
XOP250117P001340002023-03-27 12:36PM EDT134.0029.6025.0529.000.00-4837.05%
XOP250117P001350002023-03-28 12:35PM EDT135.0028.4025.5529.500.00-122,16536.84%
XOP250117P001360002023-03-27 12:37PM EDT136.0030.7526.1029.450.00-47435.82%
XOP250117P001370002023-03-27 12:37PM EDT137.0031.3026.0030.500.00-666636.41%
XOP250117P001380002023-03-27 12:37PM EDT138.0031.9027.9031.000.00-941436.18%
XOP250117P001390002023-03-27 12:37PM EDT139.0032.4527.7531.500.00-1935.95%
XOP250117P001400002023-03-28 12:16PM EDT140.0031.3028.3032.500.00-935136.44%
XOP250117P001410002022-12-27 2:33PM EDT141.0030.7022.8024.050.00-111123.05%
XOP250117P001420002022-12-27 2:33PM EDT142.0031.3023.2524.700.00-4423.00%
XOP250117P001430002023-01-27 4:49PM EDT143.0024.9528.2029.250.00-151728.71%
XOP250117P001440002022-12-27 2:35PM EDT144.0032.3524.1025.450.00--2022.02%
XOP250117P001450002023-01-12 2:13PM EDT145.0031.8026.2528.050.00-3001,04024.86%
XOP250117P001470002022-12-05 11:40AM EDT147.0032.4536.5038.950.00-2838.86%
XOP250117P001490002023-01-27 4:49PM EDT149.0027.9530.6532.500.00-292927.23%
XOP250117P001500002023-01-27 4:49PM EDT150.0028.6531.8533.050.00-4774726.96%
XOP250117P001520002022-12-06 4:12PM EDT152.0038.8039.0542.200.00-101038.39%
XOP250117P001550002023-03-23 3:56PM EDT155.0044.8136.3041.000.00-1133.36%
XOP250117P001600002022-11-08 1:59PM EDT160.0034.9544.1046.000.00--235.21%
XOP250117P001650002022-11-10 11:15AM EDT165.0041.0549.0051.150.00-6337.17%
XOP250117P001700002022-12-21 1:36PM EDT170.0048.3342.2544.600.00-219618.45%
XOP250117P001750002023-03-20 10:21AM EDT175.0060.2851.5554.850.00--330.20%
XOP250117P001800002022-11-08 1:59PM EDT180.0046.2057.3560.250.00--232.28%
XOP250117P001900002023-03-21 2:05PM EDT190.0067.7063.5066.750.00--1428.15%
XOP250117P002000002022-12-30 2:48PM EDT200.0071.7559.6563.300.00-220.00%
XOP250117P002100002023-01-11 1:55PM EDT210.0079.8471.1574.350.00-1080.00%
XOP250117P002250002023-01-11 1:55PM EDT225.0092.7985.1087.450.00--100.00%