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
59.129,03 -758,58 (-1,27%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP260116C00075000 | 2024-04-08 3:08PM EDT | 75.00 | 87.42 | 81.00 | 86.00 | 0.00 | - | 1 | 0 | 48.13% |
| XOP260116C00095000 | 2024-01-30 4:12PM EDT | 95.00 | 47.65 | 49.00 | 51.80 | 0.00 | - | 5 | 1 | 0.00% |
| XOP260116C00100000 | 2024-03-05 3:19PM EDT | 100.00 | 49.65 | 62.50 | 67.50 | 0.00 | - | 10 | 36 | 47.54% |
| XOP260116C00105000 | 2024-03-08 1:53PM EDT | 105.00 | 46.22 | 60.00 | 65.00 | 0.00 | - | 15 | 11 | 48.92% |
| XOP260116C00110000 | 2024-03-18 1:03PM EDT | 110.00 | 47.06 | 49.50 | 54.50 | 0.00 | - | 10 | 15 | 34.96% |
| XOP260116C00115000 | 2024-04-04 11:13AM EDT | 115.00 | 53.74 | 48.55 | 53.50 | 0.00 | - | 10 | 11 | 39.36% |
| XOP260116C00120000 | 2024-02-16 2:02PM EDT | 120.00 | 32.80 | 38.00 | 42.50 | 0.00 | - | 4 | 11 | 25.51% |
| XOP260116C00125000 | 2024-04-25 9:52AM EDT | 125.00 | 43.20 | 41.50 | 46.50 | 0.00 | - | 6 | 240 | 37.85% |
| XOP260116C00130000 | 2024-02-20 11:51AM EDT | 130.00 | 25.67 | 34.50 | 39.50 | 0.00 | - | 1 | 12 | 31.63% |
| XOP260116C00135000 | 2024-04-15 11:42AM EDT | 135.00 | 38.84 | 35.00 | 40.00 | 0.00 | - | 4 | 158 | 36.47% |
| XOP260116C00137000 | 2024-01-19 11:34AM EDT | 137.00 | 17.55 | 22.75 | 23.90 | 0.00 | - | 2 | 2 | 14.48% |
| XOP260116C00139000 | 2024-02-26 4:45PM EDT | 139.00 | 22.65 | 29.50 | 34.50 | 0.00 | - | 150 | 157 | 31.76% |
| XOP260116C00140000 | 2024-04-10 3:22PM EDT | 140.00 | 37.70 | 32.00 | 35.75 | 0.00 | - | 2 | 238 | 34.18% |
| XOP260116C00141000 | 2023-11-21 10:51AM EDT | 141.00 | 24.90 | 22.25 | 24.90 | 0.00 | - | - | 1 | 20.03% |
| XOP260116C00142000 | 2023-11-21 10:50AM EDT | 142.00 | 24.40 | 22.05 | 23.75 | 0.00 | - | - | 3 | 19.27% |
| XOP260116C00143000 | 2023-11-21 10:49AM EDT | 143.00 | 24.00 | 20.95 | 24.55 | 0.00 | - | 1 | 4 | 21.19% |
| XOP260116C00144000 | 2023-11-21 10:52AM EDT | 144.00 | 23.15 | 21.45 | 23.30 | 0.00 | - | - | 12 | 20.27% |
| XOP260116C00145000 | 2024-04-18 1:37PM EDT | 145.00 | 29.72 | 29.50 | 34.00 | 0.00 | - | 5 | 44 | 35.15% |
| XOP260116C00146000 | 2024-03-15 2:31PM EDT | 146.00 | 25.18 | 30.00 | 35.00 | 0.00 | - | 4 | 28 | 37.09% |
| XOP260116C00147000 | 2023-11-21 10:47AM EDT | 147.00 | 21.75 | 19.10 | 21.10 | 0.00 | - | - | 4 | 19.60% |
| XOP260116C00148000 | 2024-01-04 1:27PM EDT | 148.00 | 20.00 | 12.65 | 14.80 | 0.00 | - | 1 | 83 | 12.04% |
| XOP260116C00149000 | 2023-11-21 10:46AM EDT | 149.00 | 21.05 | 19.35 | 20.85 | 0.00 | - | - | 1 | 20.66% |
| XOP260116C00150000 | 2024-04-15 11:42AM EDT | 150.00 | 30.37 | 26.50 | 31.50 | 0.00 | - | 4 | 19 | 34.91% |
| XOP260116C00151000 | 2023-11-21 10:49AM EDT | 151.00 | 20.30 | 17.25 | 20.00 | 0.00 | - | - | 1 | 20.89% |
| XOP260116C00153000 | 2024-01-23 11:43AM EDT | 153.00 | 12.81 | 16.80 | 17.45 | 0.00 | - | 1 | 2 | 18.93% |
| XOP260116C00154000 | 2024-03-28 1:59PM EDT | 154.00 | 25.59 | 24.50 | 29.50 | 0.00 | - | 1 | 1 | 34.59% |
| XOP260116C00155000 | 2024-04-26 12:36PM EDT | 155.00 | 25.96 | 24.00 | 29.00 | +0.36 | +1.41% | 1 | 9 | 34.50% |
| XOP260116C00156000 | 2023-09-27 11:55AM EDT | 156.00 | 31.15 | 26.00 | 27.55 | 0.00 | - | 1 | 1 | 33.21% |
| XOP260116C00157000 | 2024-04-11 3:34PM EDT | 157.00 | 27.00 | 23.00 | 28.00 | 0.00 | - | 1 | 1 | 34.29% |
| XOP260116C00160000 | 2024-04-18 1:37PM EDT | 160.00 | 22.54 | 21.50 | 26.50 | 0.00 | - | 5 | 15 | 33.93% |
| XOP260116C00161000 | 2024-04-08 3:50PM EDT | 161.00 | 25.78 | 21.00 | 26.00 | 0.00 | - | - | 15 | 33.80% |
| XOP260116C00162000 | 2024-01-23 2:54PM EDT | 162.00 | 10.00 | 13.55 | 14.30 | 0.00 | - | 4 | 4 | 19.99% |
| XOP260116C00165000 | 2024-04-26 12:36PM EDT | 165.00 | 21.48 | 19.05 | 24.00 | -2.73 | -11.28% | 1 | 6 | 33.21% |
| XOP260116C00170000 | 2024-04-25 3:34PM EDT | 170.00 | 19.43 | 17.00 | 22.00 | 0.00 | - | 1 | 1 | 32.95% |
| XOP260116C00175000 | 2023-10-18 11:45AM EDT | 175.00 | 25.50 | 13.15 | 15.70 | 0.00 | - | - | 4 | 27.29% |
| XOP260116C00180000 | 2024-04-26 3:50PM EDT | 180.00 | 16.13 | 13.80 | 17.60 | -0.75 | -4.44% | 2 | 12 | 31.49% |
| XOP260116C00185000 | 2024-04-01 11:44AM EDT | 185.00 | 13.80 | 12.00 | 17.00 | 0.00 | - | 2 | 3 | 32.50% |
| XOP260116C00195000 | 2024-04-25 3:34PM EDT | 195.00 | 11.05 | 9.00 | 14.00 | 0.00 | - | 1 | 2 | 31.93% |
| XOP260116C00200000 | 2024-04-15 1:30PM EDT | 200.00 | 11.50 | 8.75 | 12.25 | 0.00 | - | 30 | 245 | 31.11% |
| XOP260116C00205000 | 2024-03-19 11:13AM EDT | 205.00 | 7.20 | 6.60 | 9.80 | 0.00 | - | 1 | 27 | 29.17% |
| XOP260116C00210000 | 2024-04-10 2:43PM EDT | 210.00 | 10.30 | 6.75 | 9.80 | 0.00 | - | 5 | 54 | 30.44% |
| XOP260116C00215000 | 2024-01-22 10:30AM EDT | 215.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| XOP260116C00220000 | 2024-04-05 12:30PM EDT | 220.00 | 7.92 | 5.00 | 8.50 | 0.00 | - | 113 | 105 | 30.91% |
| XOP260116C00225000 | 2024-04-17 11:13AM EDT | 225.00 | 6.50 | 5.50 | 7.25 | 0.00 | - | 1 | 324 | 30.10% |
| XOP260116C00235000 | 2024-04-12 10:00AM EDT | 235.00 | 6.75 | 3.05 | 6.55 | 0.00 | - | 147 | 80 | 30.98% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP260116P00065000 | 2024-03-14 12:48PM EDT | 65.00 | 1.10 | 0.33 | 1.45 | 0.00 | - | 20 | 26 | 43.26% |
| XOP260116P00070000 | 2024-03-19 2:17PM EDT | 70.00 | 1.25 | 0.53 | 1.77 | 0.00 | - | 2 | 7 | 41.90% |
| XOP260116P00075000 | 2024-03-26 2:20PM EDT | 75.00 | 1.30 | 0.56 | 2.60 | 0.00 | - | 1 | 47 | 42.71% |
| XOP260116P00080000 | 2024-04-25 9:38AM EDT | 80.00 | 1.62 | 0.66 | 2.76 | 0.00 | - | 2 | 22 | 40.20% |
| XOP260116P00085000 | 2024-03-14 12:39PM EDT | 85.00 | 2.59 | 0.95 | 3.60 | 0.00 | - | 73 | 7 | 40.16% |
| XOP260116P00090000 | 2023-12-13 2:39PM EDT | 90.00 | 6.50 | 4.65 | 6.10 | 0.00 | - | 22 | 49 | 44.32% |
| XOP260116P00095000 | 2024-04-01 9:43AM EDT | 95.00 | 3.73 | 1.36 | 4.20 | 0.00 | - | 86 | 856 | 36.04% |
| XOP260116P00100000 | 2024-03-04 4:04PM EDT | 100.00 | 5.55 | 2.19 | 4.30 | 0.00 | - | 800 | 808 | 33.48% |
| XOP260116P00105000 | 2024-02-05 12:37PM EDT | 105.00 | 8.70 | 5.25 | 8.35 | 0.00 | - | - | 1 | 39.82% |
| XOP260116P00110000 | 2024-04-18 12:47PM EDT | 110.00 | 6.15 | 4.15 | 5.60 | 0.00 | - | 2 | 306 | 31.08% |
| XOP260116P00115000 | 2024-04-04 12:43PM EDT | 115.00 | 5.96 | 4.30 | 7.10 | 0.00 | - | 86 | 129 | 31.37% |
| XOP260116P00120000 | 2024-03-28 2:42PM EDT | 120.00 | 7.45 | 5.80 | 6.90 | 0.00 | - | 110 | 351 | 28.24% |
| XOP260116P00125000 | 2024-04-26 2:45PM EDT | 125.00 | 8.05 | 6.45 | 8.55 | -0.31 | -3.71% | 8 | 1,120 | 28.37% |
| XOP260116P00130000 | 2024-04-04 3:56PM EDT | 130.00 | 9.59 | 7.75 | 9.65 | 0.00 | - | 21 | 29 | 27.32% |
| XOP260116P00135000 | 2024-04-26 2:45PM EDT | 135.00 | 10.80 | 9.50 | 11.20 | -0.20 | -1.82% | 7 | 970 | 26.78% |
| XOP260116P00137000 | 2023-11-29 4:55PM EDT | 137.00 | 21.00 | 19.40 | 21.15 | 0.00 | - | - | 92 | 39.59% |
| XOP260116P00138000 | 2024-04-08 9:35AM EDT | 138.00 | 11.50 | 9.50 | 12.10 | 0.00 | - | 1 | 3 | 26.31% |
| XOP260116P00139000 | 2024-02-26 4:45PM EDT | 139.00 | 18.10 | 11.50 | 16.00 | 0.00 | - | 150 | 150 | 31.13% |
| XOP260116P00140000 | 2024-04-08 2:07PM EDT | 140.00 | 12.53 | 10.90 | 12.80 | 0.00 | - | 1 | 26 | 26.09% |
| XOP260116P00141000 | 2024-04-01 2:47PM EDT | 141.00 | 13.40 | 10.50 | 13.15 | 0.00 | - | - | 2 | 25.97% |
| XOP260116P00143000 | 2023-11-22 11:06AM EDT | 143.00 | 24.00 | 22.40 | 23.25 | 0.00 | - | - | 16 | 38.26% |
| XOP260116P00145000 | 2023-11-13 3:09PM EDT | 145.00 | 25.05 | 25.95 | 27.30 | 0.00 | - | 37 | 222 | 42.22% |
| XOP260116P00149000 | 2023-11-21 10:44AM EDT | 149.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.78% |
| XOP260116P00150000 | 2023-11-21 10:45AM EDT | 150.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.78% |
| XOP260116P00155000 | 2024-04-11 10:00AM EDT | 155.00 | 18.31 | 16.00 | 20.95 | 0.00 | - | 1 | 61 | 27.00% |
| XOP260116P00158000 | 2023-11-21 10:49AM EDT | 158.00 | 31.80 | 30.60 | 32.70 | 0.00 | - | - | 1 | 39.47% |
| XOP260116P00160000 | 2024-04-05 9:41AM EDT | 160.00 | 20.30 | 18.50 | 23.35 | 0.00 | - | 1 | 1 | 26.43% |
| XOP260116P00180000 | 2024-01-18 12:40PM EDT | 180.00 | 53.98 | 42.60 | 45.20 | 0.00 | - | 20 | 20 | 37.16% |
| XOP260116P00190000 | 2023-11-16 4:10PM EDT | 190.00 | 55.98 | 53.05 | 56.15 | 0.00 | - | - | 36 | 41.76% |
| XOP260116P00205000 | 2023-09-12 10:09AM EDT | 205.00 | 58.32 | 60.20 | 64.15 | 0.00 | - | - | 1 | 37.59% |
| XOP260116P00215000 | 2024-04-16 10:39AM EDT | 215.00 | 62.73 | 56.00 | 61.00 | 0.00 | - | 2 | 0 | 20.71% |
| XOP260116P00225000 | 2023-09-12 10:09AM EDT | 225.00 | 74.88 | 77.55 | 82.00 | 0.00 | - | - | 0 | 39.79% |
