Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.459,48 +748,01 (+1,27%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP250620C00065000 | 2024-04-08 2:57PM EDT | 65.00 | 96.45 | 90.60 | 94.30 | 0.00 | - | 200 | 222 | 58.94% |
| XOP250620C00090000 | 2024-04-04 11:18AM EDT | 90.00 | 72.52 | 67.35 | 72.00 | 0.00 | - | 5 | 1 | 50.56% |
| XOP250620C00100000 | 2024-01-25 1:41PM EDT | 100.00 | 38.05 | 43.85 | 44.70 | 0.00 | - | 1 | 1 | 0.00% |
| XOP250620C00110000 | 2024-01-05 4:13PM EDT | 110.00 | 36.05 | 29.40 | 30.85 | 0.00 | - | 3 | 3 | 0.00% |
| XOP250620C00115000 | 2024-01-24 4:42PM EDT | 115.00 | 27.55 | 32.85 | 34.60 | 0.00 | - | 2 | 2 | 0.00% |
| XOP250620C00120000 | 2024-04-15 9:51AM EDT | 120.00 | 47.25 | 44.10 | 45.40 | 0.00 | - | 2 | 98 | 37.85% |
| XOP250620C00125000 | 2024-01-19 1:30PM EDT | 125.00 | 20.15 | 26.05 | 27.10 | 0.00 | - | 6 | 5 | 0.00% |
| XOP250620C00130000 | 2024-03-21 3:27PM EDT | 130.00 | 33.46 | 34.25 | 35.70 | 0.00 | - | 7 | 509 | 31.60% |
| XOP250620C00135000 | 2024-03-13 2:53PM EDT | 135.00 | 27.22 | 34.80 | 36.65 | 0.00 | - | 1 | 1,850 | 38.88% |
| XOP250620C00140000 | 2024-03-18 10:28AM EDT | 140.00 | 24.25 | 28.25 | 29.25 | 0.00 | - | 1 | 15 | 30.99% |
| XOP250620C00145000 | 2024-03-21 11:17AM EDT | 145.00 | 24.07 | 24.90 | 26.95 | 0.00 | - | 1 | 16 | 31.73% |
| XOP250620C00150000 | 2024-03-21 11:25AM EDT | 150.00 | 21.45 | 22.20 | 25.00 | 0.00 | - | 1 | 28 | 32.63% |
| XOP250620C00155000 | 2024-04-26 2:42PM EDT | 155.00 | 22.10 | 21.60 | 22.35 | +1.08 | +5.14% | 1 | 181 | 32.13% |
| XOP250620C00160000 | 2024-04-09 11:35AM EDT | 160.00 | 22.15 | 18.85 | 20.05 | 0.00 | - | 5 | 45 | 31.89% |
| XOP250620C00165000 | 2024-04-03 11:56AM EDT | 165.00 | 18.75 | 16.75 | 17.75 | 0.00 | - | 175 | 264 | 31.39% |
| XOP250620C00170000 | 2024-04-25 3:35PM EDT | 170.00 | 15.65 | 14.75 | 16.25 | 0.00 | - | 2 | 29 | 31.83% |
| XOP250620C00175000 | 2024-04-23 1:40PM EDT | 175.00 | 13.20 | 12.90 | 13.75 | 0.00 | - | 2 | 105 | 30.54% |
| XOP250620C00180000 | 2024-04-22 12:49PM EDT | 180.00 | 11.40 | 11.25 | 12.10 | 0.00 | - | 4 | 71 | 30.27% |
| XOP250620C00185000 | 2024-04-26 1:37PM EDT | 185.00 | 10.20 | 9.85 | 11.05 | +0.35 | +3.55% | 1 | 3,066 | 30.71% |
| XOP250620C00190000 | 2024-04-03 2:04PM EDT | 190.00 | 10.00 | 8.50 | 10.45 | 0.00 | - | 185 | 239 | 31.69% |
| XOP250620C00195000 | 2024-04-02 1:36PM EDT | 195.00 | 7.02 | 7.30 | 8.15 | 0.00 | - | 20 | 89 | 29.68% |
| XOP250620C00200000 | 2024-04-08 9:30AM EDT | 200.00 | 9.00 | 6.30 | 8.95 | 0.00 | - | 1 | 23 | 32.72% |
| XOP250620C00205000 | 2024-03-05 12:46PM EDT | 205.00 | 3.05 | 6.40 | 8.15 | 0.00 | - | 199 | 203 | 32.93% |
| XOP250620C00210000 | 2024-04-04 12:43PM EDT | 210.00 | 6.45 | 4.60 | 5.45 | 0.00 | - | 235 | 321 | 29.36% |
| XOP250620C00215000 | 2024-04-04 9:47AM EDT | 215.00 | 5.25 | 3.90 | 6.45 | 0.00 | - | 100 | 107 | 32.71% |
| XOP250620C00220000 | 2024-04-16 2:27PM EDT | 220.00 | 4.10 | 3.40 | 4.15 | 0.00 | - | 29 | 335 | 29.23% |
| XOP250620C00225000 | 2024-04-15 10:35AM EDT | 225.00 | 4.20 | 2.51 | 3.60 | 0.00 | - | 1 | 164 | 29.14% |
| XOP250620C00235000 | 2024-04-22 2:03PM EDT | 235.00 | 2.25 | 1.80 | 2.73 | 0.00 | - | 1 | 0 | 29.06% |
| XOP250620C00240000 | 2024-04-26 1:59PM EDT | 240.00 | 2.01 | 1.77 | 2.42 | -0.16 | -7.37% | 1 | 2 | 29.16% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP250620P00065000 | 2024-04-19 2:45PM EDT | 65.00 | 0.44 | 0.00 | 4.60 | 0.00 | - | 6 | 79 | 59.11% |
| XOP250620P00070000 | 2024-04-19 2:43PM EDT | 70.00 | 0.60 | 0.21 | 0.71 | 0.00 | - | 4 | 110 | 42.48% |
| XOP250620P00075000 | 2024-03-15 1:38PM EDT | 75.00 | 0.82 | 0.00 | 4.90 | 0.00 | - | 50 | 91 | 51.55% |
| XOP250620P00080000 | 2024-04-03 3:50PM EDT | 80.00 | 0.78 | 0.56 | 1.06 | 0.00 | - | 2 | 32 | 39.19% |
| XOP250620P00085000 | 2023-12-18 11:42AM EDT | 85.00 | 2.84 | 2.47 | 3.60 | 0.00 | - | 27 | 40 | 49.24% |
| XOP250620P00090000 | 2024-04-03 12:15PM EDT | 90.00 | 1.30 | 1.08 | 5.00 | 0.00 | - | 2 | 540 | 50.66% |
| XOP250620P00095000 | 2024-03-20 12:16PM EDT | 95.00 | 2.10 | 1.76 | 2.39 | 0.00 | - | 2 | 442 | 37.27% |
| XOP250620P00100000 | 2024-03-05 2:53PM EDT | 100.00 | 3.65 | 1.80 | 2.80 | 0.00 | - | 183 | 222 | 35.82% |
| XOP250620P00105000 | 2024-04-08 10:22AM EDT | 105.00 | 2.70 | 2.20 | 2.72 | 0.00 | - | 1 | 205 | 32.51% |
| XOP250620P00110000 | 2024-04-24 11:13AM EDT | 110.00 | 3.30 | 2.40 | 3.25 | 0.00 | - | 1 | 676 | 31.36% |
| XOP250620P00115000 | 2024-03-22 2:54PM EDT | 115.00 | 4.85 | 4.30 | 4.85 | 0.00 | - | 4 | 353 | 32.89% |
| XOP250620P00120000 | 2024-03-26 10:57AM EDT | 120.00 | 5.95 | 4.65 | 5.15 | 0.00 | - | 350 | 827 | 30.54% |
| XOP250620P00125000 | 2024-04-17 10:22AM EDT | 125.00 | 6.65 | 5.25 | 6.00 | 0.00 | - | 140 | 995 | 29.39% |
| XOP250620P00130000 | 2024-04-23 3:04PM EDT | 130.00 | 7.20 | 6.40 | 7.10 | 0.00 | - | 499 | 3,404 | 28.52% |
| XOP250620P00135000 | 2024-04-15 3:25PM EDT | 135.00 | 9.40 | 7.70 | 8.30 | 0.00 | - | 17 | 479 | 27.56% |
| XOP250620P00140000 | 2024-04-15 11:08AM EDT | 140.00 | 10.50 | 9.20 | 11.90 | 0.00 | - | 1 | 319 | 30.46% |
| XOP250620P00145000 | 2024-04-26 1:32PM EDT | 145.00 | 11.35 | 10.90 | 11.55 | -1.99 | -14.92% | 1 | 191 | 26.27% |
| XOP250620P00150000 | 2024-04-17 11:56AM EDT | 150.00 | 15.05 | 12.80 | 13.55 | 0.00 | - | 2 | 1,548 | 25.75% |
| XOP250620P00155000 | 2024-03-13 11:15AM EDT | 155.00 | 20.50 | 14.60 | 16.25 | 0.00 | - | 50 | 53 | 25.95% |
| XOP250620P00160000 | 2023-11-13 3:12PM EDT | 160.00 | 30.85 | 31.15 | 34.55 | 0.00 | - | 2 | 4 | 49.35% |
| XOP250620P00165000 | 2024-04-25 3:34PM EDT | 165.00 | 20.35 | 19.80 | 20.55 | 0.00 | - | 2 | 20 | 23.70% |
| XOP250620P00170000 | 2023-11-13 3:12PM EDT | 170.00 | 37.60 | 40.40 | 42.50 | 0.00 | - | 2 | 5 | 50.11% |
| XOP250620P00175000 | 2024-04-05 10:30AM EDT | 175.00 | 25.50 | 25.70 | 27.65 | 0.00 | - | 10 | 10 | 24.33% |
| XOP250620P00200000 | 2024-03-19 12:24PM EDT | 200.00 | 51.38 | 49.15 | 51.55 | 0.00 | - | 2 | 1 | 32.11% |
| XOP250620P00225000 | 2024-03-19 12:24PM EDT | 225.00 | 76.28 | 71.40 | 75.10 | 0.00 | - | 2 | 0 | 36.71% |
