Deutsche Märkte öffnen in 7 Stunden 18 Minuten

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

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
145,43-0,63 (-0,43%)
Börsenschluss: 04:00PM EDT
145,70 +0,27 (+0,19%)
Nachbörse: 07:01PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP250117C000600002023-08-24 10:06AM EDT60.0086.4389.5092.150.00-13472.45%
XOP250117C000700002023-09-14 3:45PM EDT70.0084.2477.0579.150.00-102454.82%
XOP250117C000750002023-09-14 3:45PM EDT75.0079.8573.2574.150.00-10650.54%
XOP250117C000800002022-11-07 11:57AM EDT80.0086.8163.9066.200.00--131.29%
XOP250117C000850002023-09-01 12:17PM EDT85.0071.1564.8065.600.00-4047.83%
XOP250117C000900002023-09-11 10:43AM EDT90.0067.5360.6562.250.00-4748.88%
XOP250117C000950002023-09-01 12:17PM EDT95.0063.0256.7058.700.00-4448.76%
XOP250117C001000002023-09-15 10:57AM EDT100.0057.4552.8553.900.00-120445.27%
XOP250117C001050002023-08-29 10:31AM EDT105.0050.6552.0054.550.00-13351.13%
XOP250117C001100002023-09-08 1:29PM EDT110.0052.2845.4546.400.00-12,40643.06%
XOP250117C001150002023-09-21 11:43AM EDT115.0041.2541.7542.700.00-11541.76%
XOP250117C001200002023-09-15 11:14AM EDT120.0042.8038.5539.050.00-110740.39%
XOP250117C001240002023-06-28 3:02PM EDT124.0023.6533.2533.950.00-160735.28%
XOP250117C001250002023-09-06 10:21AM EDT125.0040.6035.4535.850.00-673039.65%
XOP250117C001260002023-09-22 3:05PM EDT126.0033.7534.7535.200.00-341139.45%
XOP250117C001270002023-07-12 10:30AM EDT127.0026.9037.5038.150.00-145545.45%
XOP250117C001280002023-09-13 9:52AM EDT128.0038.2533.6034.000.00-121139.21%
XOP250117C001290002023-07-28 2:16PM EDT129.0030.1934.0535.450.00-1442.55%
XOP250117C001300002023-09-15 1:39PM EDT130.0035.6632.2032.800.00-12338.93%
XOP250117C001310002023-09-22 10:27AM EDT131.0031.7431.8032.200.00-11438.78%
XOP250117C001320002023-07-12 10:30AM EDT132.0024.3534.3535.100.00-2744.42%
XOP250117C001330002023-08-01 12:58PM EDT133.0028.6532.8533.950.00-21343.30%
XOP250117C001340002023-07-12 10:30AM EDT134.0023.4033.2533.900.00-3943.99%
XOP250117C001350002023-09-21 3:57PM EDT135.0028.2828.6029.850.00-10022438.16%
XOP250117C001360002023-09-12 9:33AM EDT136.0033.2028.9529.300.00-9438.04%
XOP250117C001370002023-07-05 12:14PM EDT137.0018.8027.9529.050.00-2438.39%
XOP250117C001380002023-07-25 12:36PM EDT138.0024.3527.9029.150.00-11239.29%
XOP250117C001390002023-07-26 10:52AM EDT139.0023.8027.3528.400.00-11,00738.82%
XOP250117C001400002023-09-26 9:36AM EDT140.0026.7526.8027.15+0.62+2.37%143337.56%
XOP250117C001410002023-07-26 11:42AM EDT141.0023.0527.1528.350.00-1540.14%
XOP250117C001420002023-07-26 11:40AM EDT142.0022.5526.8527.950.00-1540.19%
XOP250117C001430002023-08-09 11:56AM EDT143.0028.4030.5531.300.00-1646.10%
XOP250117C001440002023-08-17 11:13AM EDT144.0027.5527.0527.500.00-4823340.81%
XOP250117C001450002023-09-25 3:17PM EDT145.0024.6024.2524.600.00-21,63836.97%
XOP250117C001460002023-08-28 10:16AM EDT146.0026.0726.0026.400.00-26240.38%
XOP250117C001470002023-09-05 11:42AM EDT147.0028.3023.2523.550.00-23536.62%
XOP250117C001480002023-08-14 9:30AM EDT148.0025.800.000.000.00-1340.39%
XOP250117C001490002023-09-18 1:01PM EDT149.0024.6021.6022.650.00-24636.47%
XOP250117C001500002023-09-26 10:15AM EDT150.0021.8021.8522.15+1.03+4.96%12,71436.31%
XOP250117C001510002023-07-26 10:52AM EDT151.0018.4521.5522.250.00-17337.05%
XOP250117C001520002023-09-15 12:29PM EDT152.0023.4020.7021.250.00-15536.11%
XOP250117C001550002023-09-22 1:32PM EDT155.0018.6019.6019.950.00-128835.81%
XOP250117C001600002023-09-25 3:11PM EDT160.0017.5517.5517.900.00-2359835.32%
XOP250117C001650002023-09-25 1:03PM EDT165.0016.0015.7016.25+0.30+1.91%711535.22%
XOP250117C001700002023-09-26 11:12AM EDT170.0014.2513.9514.35-1.75-10.94%1813134.54%
XOP250117C001750002023-09-26 11:23AM EDT175.0012.7012.4012.80+1.05+9.01%1227434.19%
XOP250117C001800002023-09-26 11:21AM EDT180.0011.2510.9511.35+0.20+1.81%1923633.79%
XOP250117C001850002023-09-20 11:21AM EDT185.009.909.7010.10-0.50-4.81%199333.53%
XOP250117C001900002023-09-26 11:23AM EDT190.008.858.558.95+0.90+11.32%293433.25%
XOP250117C001950002023-09-18 2:32PM EDT195.008.357.557.900.00-212532.96%
XOP250117C002000002023-09-22 11:58AM EDT200.006.206.657.050.00-1039032.86%
XOP250117C002050002023-09-22 1:30PM EDT205.005.405.856.150.00-11032.49%
XOP250117C002100002023-09-20 2:56PM EDT210.005.355.155.450.00-15532.36%
XOP250117C002150002023-09-19 3:17PM EDT215.004.704.504.800.00-1032.18%
XOP250117C002200002023-09-21 2:36PM EDT220.003.733.954.250.00-751432.08%
XOP250117C002250002023-07-14 3:09PM EDT225.002.004.304.800.00-5025434.45%
XOP250117C002300002023-09-26 12:07PM EDT230.003.203.103.25+0.22+7.38%20031.69%
XOP250117C002350002023-09-01 9:45AM EDT235.003.402.732.870.00-20025831.62%
XOP250117C002400002023-09-21 10:47AM EDT240.002.262.372.530.00-184931.53%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP250117P000600002023-07-17 11:58AM EDT60.001.751.081.670.00-23150.00%
XOP250117P000650002023-08-25 10:02AM EDT65.001.600.871.380.00-108746.02%
XOP250117P000700002023-08-16 3:55PM EDT70.002.070.821.810.00-3228945.09%
XOP250117P000750002023-07-28 10:29AM EDT75.002.562.262.570.00-3216445.42%
XOP250117P000800002023-09-13 3:36PM EDT80.001.902.172.330.00-201,08140.64%
XOP250117P000850002023-09-18 1:52PM EDT85.002.402.672.830.00-2512639.38%
XOP250117P000900002023-09-13 12:13PM EDT90.002.913.253.450.00-15038.33%
XOP250117P000950002023-09-01 9:30AM EDT95.003.903.954.100.00-179237.11%
XOP250117P001000002023-09-15 2:17PM EDT100.004.294.754.950.00-21,75136.23%
XOP250117P001050002023-09-25 3:56PM EDT105.005.535.705.900.00-198335.33%
XOP250117P001100002023-08-31 2:13PM EDT110.006.756.756.950.00-11,41534.39%
XOP250117P001150002023-09-25 3:56PM EDT115.007.757.958.150.00-11,94333.52%
XOP250117P001200002023-09-11 9:39AM EDT120.007.709.309.550.00-1032.76%
XOP250117P001240002023-08-31 12:06PM EDT124.0010.5010.5010.750.00-2032.11%
XOP250117P001250002023-09-11 9:39AM EDT125.008.9910.8011.050.00-127531.93%
XOP250117P001260002023-09-05 10:00AM EDT126.009.8011.1511.350.00-172331.72%
XOP250117P001270002023-08-11 12:27PM EDT127.0012.159.4510.250.00-51429.05%
XOP250117P001280002023-08-11 12:27PM EDT128.0012.509.8010.750.00-52429.20%
XOP250117P001290002023-08-11 11:14AM EDT129.0012.8510.1510.950.00-726428.82%
XOP250117P001300002023-08-23 1:46PM EDT130.0014.1911.1011.500.00-172729.04%
XOP250117P001310002023-09-12 1:57PM EDT131.0010.8512.8013.050.00-1930.91%
XOP250117P001320002023-09-18 10:01AM EDT132.0011.7513.1513.450.00-124930.81%
XOP250117P001330002023-09-12 12:27PM EDT133.0011.5013.4013.800.00-12630.63%
XOP250117P001340002023-09-25 1:04PM EDT134.0013.7013.9014.450.00-1030.91%
XOP250117P001350002023-09-20 12:20PM EDT135.0013.4014.3014.550.00-52,59230.30%
XOP250117P001360002023-09-12 2:36PM EDT136.0012.4014.6514.950.00-5030.16%
XOP250117P001370002023-09-12 12:27PM EDT137.0012.8514.9015.350.00-16830.00%
XOP250117P001380002023-09-12 12:27PM EDT138.0013.2015.4015.750.00-141729.84%
XOP250117P001390002023-09-12 12:32PM EDT139.0013.6015.9016.250.00-11029.82%
XOP250117P001400002023-09-25 3:56PM EDT140.0016.0116.2516.550.00-135629.48%
XOP250117P001410002023-09-12 12:27PM EDT141.0014.3016.7017.000.00-1029.36%
XOP250117P001420002023-09-12 12:27PM EDT142.0014.7017.1517.500.00-1029.30%
XOP250117P001430002023-09-25 1:04PM EDT143.0017.4017.6018.700.00-81730.32%
XOP250117P001440002023-09-12 12:33PM EDT144.0015.5018.0518.500.00-12029.16%
XOP250117P001450002023-09-12 1:21PM EDT145.0016.0018.5019.000.00-13029.07%
XOP250117P001460002023-09-19 2:03PM EDT146.0017.8518.9519.500.00-12428.97%
XOP250117P001470002023-09-26 10:05AM EDT147.0019.5019.4019.75-0.35-1.76%13328.48%
XOP250117P001480002023-09-25 9:39AM EDT148.0020.5519.9020.250.00-12028.35%
XOP250117P001490002023-09-12 12:27PM EDT149.0017.5020.4021.000.00-16928.60%
XOP250117P001500002023-09-12 12:32PM EDT150.0018.0020.9021.200.00-177228.00%
XOP250117P001510002023-09-12 12:27PM EDT151.0018.5021.3521.700.00-13527.84%
XOP250117P001520002023-09-07 1:10PM EDT152.0019.8521.8522.250.00-126227.75%
XOP250117P001550002023-09-21 3:55PM EDT155.0023.5023.5025.300.00-17529.50%
XOP250117P001600002023-09-15 1:34PM EDT160.0024.3026.2026.850.00-6026.87%
XOP250117P001650002023-09-15 3:56PM EDT165.0026.9029.1029.650.00-15225.81%
XOP250117P001700002023-09-15 1:57PM EDT170.0029.8531.8534.200.00-219627.22%
XOP250117P001750002023-08-17 1:45PM EDT175.0036.5532.7533.450.00-1719.17%
XOP250117P001800002023-08-30 2:48PM EDT180.0037.9535.8536.950.00-62717.53%
XOP250117P001850002023-09-18 11:10AM EDT185.0039.2542.6543.450.00-32122.33%
XOP250117P001900002023-08-11 11:07AM EDT190.0045.3640.7542.750.00-24240.00%
XOP250117P002000002022-12-30 2:48PM EDT200.0071.7559.6563.300.00-2235.94%
XOP250117P002100002023-01-11 1:55PM EDT210.0079.8471.1574.350.00-10840.59%
XOP250117P002200002023-09-08 1:31PM EDT220.0067.0874.3074.850.00-6018.01%
XOP250117P002250002023-01-11 1:55PM EDT225.0092.7985.1087.450.00--1040.87%
XOP250117P002350002023-09-08 1:31PM EDT235.0082.0288.7590.600.00-2025.17%
XOP250117P002400002023-09-08 1:29PM EDT240.0087.1494.3095.000.00-4022.39%