Deutsche Märkte öffnen in 1 Stunde 35 Minute

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

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
148,42+0,31 (+0,21%)
Börsenschluss: 04:00PM EDT
148,42 0,00 (0,00%)
Nachbörse: 07:53PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP250620C000650002024-04-08 2:57PM EDT65.0096.4584.9089.200.00-20022266.54%
XOP250620C000900002024-04-04 11:18AM EDT90.0072.5260.1064.900.00-5154.40%
XOP250620C001000002024-01-25 1:41PM EDT100.0038.0543.8544.700.00-110.00%
XOP250620C001100002024-04-30 1:12PM EDT110.0048.410.000.000.00-300.00%
XOP250620C001150002024-01-24 4:42PM EDT115.0027.5532.8534.600.00-2219.03%
XOP250620C001200002024-04-15 9:51AM EDT120.0047.2536.1038.900.00-29839.86%
XOP250620C001250002024-05-01 2:23PM EDT125.0032.700.000.000.00-100.00%
XOP250620C001300002024-03-21 3:27PM EDT130.0033.4634.2535.700.00-750944.81%
XOP250620C001350002024-03-13 2:53PM EDT135.0027.2234.8036.650.00-11,85051.08%
XOP250620C001400002024-03-18 10:28AM EDT140.0024.2528.2529.250.00-11542.11%
XOP250620C001450002024-05-07 10:39AM EDT145.0023.720.000.000.00-300.00%
XOP250620C001500002024-05-17 12:59PM EDT150.0019.300.000.000.00-400.39%
XOP250620C001550002024-05-20 3:50PM EDT155.0017.750.000.000.00-1100.78%
XOP250620C001600002024-05-08 3:19PM EDT160.0015.450.000.000.00-501.56%
XOP250620C001650002024-05-16 3:00PM EDT165.0012.420.000.000.00-1003.13%
XOP250620C001700002024-05-07 2:56PM EDT170.0012.500.000.000.00-103.13%
XOP250620C001750002024-04-23 1:40PM EDT175.0013.200.000.000.00-21053.13%
XOP250620C001800002024-04-22 12:49PM EDT180.0011.400.000.000.00-403.13%
XOP250620C001850002024-04-26 1:37PM EDT185.0010.205.406.900.00-13,06629.53%
XOP250620C001900002024-04-03 2:04PM EDT190.0010.005.906.450.00-18523930.42%
XOP250620C001950002024-04-02 1:36PM EDT195.007.024.855.900.00-208930.97%
XOP250620C002000002024-05-01 3:06PM EDT200.004.550.000.000.00-206.25%
XOP250620C002050002024-03-05 12:46PM EDT205.003.056.408.150.00-19920338.68%
XOP250620C002100002024-04-04 12:43PM EDT210.006.452.983.850.00-23532130.71%
XOP250620C002150002024-05-17 10:00AM EDT215.002.550.000.000.00-106.25%
XOP250620C002200002024-05-20 3:51PM EDT220.002.430.000.000.00-7806.25%
XOP250620C002250002024-05-01 11:11AM EDT225.002.100.000.000.00-206.25%
XOP250620C002300002024-04-26 1:59PM EDT230.002.760.952.220.00-1130.72%
XOP250620C002350002024-04-22 2:03PM EDT235.002.250.000.000.00-106.25%
XOP250620C002400002024-04-26 1:59PM EDT240.002.010.002.700.00-1234.42%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP250620P000650002024-05-17 9:30AM EDT65.000.370.000.000.00-2012.50%
XOP250620P000700002024-05-24 9:30AM EDT70.000.480.000.000.00-2012.50%
XOP250620P000750002024-05-14 9:30AM EDT75.000.590.000.000.00-1012.50%
XOP250620P000800002024-04-03 3:50PM EDT80.000.780.004.950.00-23257.94%
XOP250620P000850002023-12-18 11:42AM EDT85.002.842.473.600.00-274048.16%
XOP250620P000900002024-04-03 12:15PM EDT90.001.300.005.000.00-254049.45%
XOP250620P000950002024-05-14 12:17PM EDT95.001.350.000.000.00-206.25%
XOP250620P001000002024-03-05 2:53PM EDT100.003.651.802.800.00-18322234.14%
XOP250620P001050002024-04-08 10:22AM EDT105.002.702.012.450.00-120529.66%
XOP250620P001100002024-04-29 3:04PM EDT110.003.000.000.000.00-106.25%
XOP250620P001150002024-05-09 1:34PM EDT115.003.450.000.000.00-306.25%
XOP250620P001200002024-03-26 10:57AM EDT120.005.954.655.150.00-35082727.99%
XOP250620P001250002024-04-30 11:22AM EDT125.005.810.000.000.00-203.13%
XOP250620P001300002024-05-08 2:31PM EDT130.006.800.000.000.00-503.13%
XOP250620P001350002024-05-13 12:25PM EDT135.008.500.000.000.00-101.56%
XOP250620P001400002024-05-13 12:32PM EDT140.0010.150.000.000.00-40001.56%
XOP250620P001450002024-04-26 1:32PM EDT145.0011.3512.2512.850.00-119024.07%
XOP250620P001500002024-04-17 11:56AM EDT150.0015.0513.0514.700.00-21,54822.68%
XOP250620P001550002024-03-13 11:15AM EDT155.0020.5014.6016.250.00-505320.37%
XOP250620P001600002023-11-13 3:12PM EDT160.0030.8531.1534.550.00-2445.14%
XOP250620P001650002024-04-25 3:34PM EDT165.0020.3522.5525.700.00-22025.01%
XOP250620P001700002023-11-13 3:12PM EDT170.0037.6040.4042.500.00-2547.07%
XOP250620P001750002024-04-05 10:30AM EDT175.0025.5029.5030.350.00-101019.54%
XOP250620P002000002024-03-19 12:24PM EDT200.0051.3849.1551.550.00-210.00%
XOP250620P002250002024-03-19 12:24PM EDT225.0076.2871.4075.100.00-200.00%