Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.417,20 -123,51 (-0,48%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP230929C00105000 | 2023-09-28 9:43AM EDT | 105.00 | 44.85 | 44.90 | 45.85 | +44.85 | - | 1 | 0 | 582.23% |
| XOP230929C00128000 | 2023-09-28 11:42AM EDT | 128.00 | 23.35 | 22.40 | 22.85 | +23.35 | - | 1 | 0 | 332.23% |
| XOP230929C00130000 | 2023-08-18 11:05AM EDT | 130.00 | 17.90 | 19.95 | 20.40 | 0.00 | - | 10 | 5 | 287.79% |
| XOP230929C00131000 | 2023-09-29 11:34AM EDT | 131.00 | 18.00 | 16.75 | 17.15 | +4.25 | +30.91% | 1 | 1 | 106.25% |
| XOP230929C00133000 | 2023-09-28 9:49AM EDT | 133.00 | 17.05 | 17.40 | 17.80 | +17.05 | - | 1 | 0 | 274.61% |
| XOP230929C00134000 | 2023-09-11 2:33PM EDT | 134.00 | 16.12 | 13.70 | 14.10 | 0.00 | - | 2 | 0 | 116.41% |
| XOP230929C00135000 | 2023-08-30 11:30AM EDT | 135.00 | 14.43 | 14.85 | 15.55 | 0.00 | - | 1 | 4 | 234.23% |
| XOP230929C00136000 | 2023-09-26 11:02AM EDT | 136.00 | 10.10 | 11.70 | 12.15 | 0.00 | - | 1 | 1 | 67.19% |
| XOP230929C00137000 | 2023-09-26 1:40PM EDT | 137.00 | 8.70 | 10.70 | 11.50 | 0.00 | - | - | 2 | 95.12% |
| XOP230929C00138000 | 2023-09-25 12:19PM EDT | 138.00 | 8.07 | 9.65 | 10.15 | 0.00 | - | 2 | 0 | 92.77% |
| XOP230929C00139000 | 2023-09-26 1:07PM EDT | 139.00 | 7.30 | 8.70 | 9.15 | 0.00 | - | 1 | 1 | 51.56% |
| XOP230929C00140000 | 2023-09-26 11:32AM EDT | 140.00 | 6.15 | 7.70 | 8.15 | 0.00 | - | 3 | 7 | 77.73% |
| XOP230929C00140500 | 2023-09-29 2:35PM EDT | 140.50 | 7.15 | 7.15 | 7.70 | -1.75 | -19.66% | 1 | 1 | 77.83% |
| XOP230929C00141000 | 2023-09-29 3:55PM EDT | 141.00 | 7.00 | 6.70 | 7.15 | +2.05 | +41.41% | 20 | 22 | 70.12% |
| XOP230929C00141500 | 2023-09-26 1:06PM EDT | 141.50 | 5.20 | 6.20 | 6.55 | 0.00 | - | 1 | 3 | 57.81% |
| XOP230929C00142000 | 2023-09-27 2:54PM EDT | 142.00 | 8.71 | 5.70 | 6.00 | 0.00 | - | 24 | 26 | 49.22% |
| XOP230929C00142500 | 2023-09-26 11:32AM EDT | 142.50 | 3.95 | 5.20 | 5.65 | 0.00 | - | 8 | 9 | 58.40% |
| XOP230929C00143000 | 2023-09-29 2:16PM EDT | 143.00 | 4.79 | 4.70 | 5.05 | -1.77 | -26.98% | 2 | 28 | 47.07% |
| XOP230929C00143500 | 2023-09-25 9:31AM EDT | 143.50 | 2.08 | 4.20 | 4.55 | 0.00 | - | 10 | 14 | 43.36% |
| XOP230929C00144000 | 2023-09-28 3:35PM EDT | 144.00 | 4.50 | 3.70 | 4.15 | -1.85 | -29.13% | 501 | 530 | 46.29% |
| XOP230929C00145000 | 2023-09-29 11:34AM EDT | 145.00 | 4.11 | 2.73 | 3.15 | -1.28 | -23.75% | 5 | 72 | 37.79% |
| XOP230929C00145500 | 2023-09-29 3:33PM EDT | 145.50 | 2.47 | 2.22 | 2.55 | -2.33 | -48.54% | 13 | 64 | 27.93% |
| XOP230929C00146000 | 2023-09-29 3:41PM EDT | 146.00 | 1.75 | 1.71 | 2.13 | -3.41 | -66.09% | 46 | 125 | 27.93% |
| XOP230929C00146500 | 2023-09-29 3:37PM EDT | 146.50 | 1.42 | 1.23 | 1.62 | -2.55 | -64.23% | 11 | 48 | 22.75% |
| XOP230929C00147000 | 2023-09-29 3:59PM EDT | 147.00 | 0.87 | 0.74 | 1.03 | -2.09 | -70.61% | 47 | 484 | 13.97% |
| XOP230929C00147500 | 2023-09-29 12:26PM EDT | 147.50 | 0.62 | 0.33 | 0.65 | -2.73 | -81.49% | 7 | 110 | 13.38% |
| XOP230929C00148000 | 2023-09-29 3:56PM EDT | 148.00 | 0.07 | 0.07 | 0.12 | -3.28 | -97.91% | 190 | 474 | 5.23% |
| XOP230929C00148500 | 2023-09-29 3:33PM EDT | 148.50 | 0.02 | 0.00 | 0.01 | -2.19 | -99.10% | 55 | 314 | 4.88% |
| XOP230929C00149000 | 2023-09-29 3:41PM EDT | 149.00 | 0.02 | 0.00 | 0.01 | -1.92 | -98.97% | 111 | 192 | 8.01% |
| XOP230929C00149500 | 2023-09-29 12:12PM EDT | 149.50 | 0.42 | 0.00 | 0.01 | -1.05 | -71.43% | 51 | 97 | 10.94% |
| XOP230929C00150000 | 2023-09-29 3:34PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -1.26 | -99.21% | 208 | 774 | 13.67% |
| XOP230929C00151000 | 2023-09-29 3:18PM EDT | 151.00 | 0.01 | 0.00 | 0.01 | -0.74 | -98.67% | 47 | 448 | 18.75% |
| XOP230929C00152000 | 2023-09-29 11:55AM EDT | 152.00 | 0.01 | 0.00 | 0.01 | -0.40 | -97.56% | 21 | 228 | 24.22% |
| XOP230929C00152500 | 2023-09-29 11:55AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 4 | 99 | 26.56% |
| XOP230929C00153000 | 2023-09-29 2:53PM EDT | 153.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 6 | 210 | 28.91% |
| XOP230929C00154000 | 2023-09-29 11:38AM EDT | 154.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 4 | 393 | 33.59% |
| XOP230929C00155000 | 2023-09-29 10:24AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 2,479 | 38.28% |
| XOP230929C00156000 | 2023-09-28 2:08PM EDT | 156.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 29 | 204 | 42.97% |
| XOP230929C00157000 | 2023-09-28 12:00PM EDT | 157.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 123 | 46.88% |
| XOP230929C00157500 | 2023-09-28 3:09PM EDT | 157.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 43 | 50.00% |
| XOP230929C00158000 | 2023-09-21 11:49AM EDT | 158.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 34 | 51.56% |
| XOP230929C00159000 | 2023-09-28 1:21PM EDT | 159.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 40 | 51.56% |
| XOP230929C00160000 | 2023-09-28 1:21PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 207 | 282 | 56.25% |
| XOP230929C00161000 | 2023-09-28 12:35PM EDT | 161.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 85 | 59.38% |
| XOP230929C00162000 | 2023-09-27 11:20AM EDT | 162.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 197 | 62.50% |
| XOP230929C00162500 | 2023-09-28 11:56AM EDT | 162.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 13 | 65.63% |
| XOP230929C00163000 | 2023-09-28 12:35PM EDT | 163.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 75 | 68.75% |
| XOP230929C00164000 | 2023-09-26 2:10PM EDT | 164.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 80 | 71.88% |
| XOP230929C00165000 | 2023-09-28 11:56AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 130 | 75.00% |
| XOP230929C00166000 | 2023-09-27 3:13PM EDT | 166.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 78.13% |
| XOP230929C00168000 | 2023-09-19 1:38PM EDT | 168.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 3 | 87.50% |
| XOP230929C00169000 | 2023-09-22 10:24AM EDT | 169.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 90.63% |
| XOP230929C00170000 | 2023-09-22 10:22AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 92 | 93.75% |
| XOP230929C00171000 | 2023-09-22 10:23AM EDT | 171.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 96.88% |
| XOP230929C00172000 | 2023-09-21 2:45PM EDT | 172.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 100.00% |
| XOP230929C00173000 | 2023-09-21 2:42PM EDT | 173.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 80 | 103.13% |
| XOP230929C00174000 | 2023-09-21 2:40PM EDT | 174.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 106.25% |
| XOP230929C00175000 | 2023-09-13 11:45AM EDT | 175.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 112.50% |
| XOP230929C00180000 | 2023-09-12 2:25PM EDT | 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 116 | 125.00% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP230929P00100000 | 2023-09-26 10:43AM EDT | 100.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 3 | 262.50% |
| XOP230929P00105000 | 2023-09-01 9:30AM EDT | 105.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 231.25% |
| XOP230929P00110000 | 2023-09-14 12:45PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 187.50% |
| XOP230929P00115000 | 2023-09-12 3:55PM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 125 | 162.50% |
| XOP230929P00120000 | 2023-09-22 9:52AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 84 | 149 | 137.50% |
| XOP230929P00125000 | 2023-09-27 10:01AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 148 | 112.50% |
| XOP230929P00128000 | 2023-09-21 11:41AM EDT | 128.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 5 | 8 | 96.88% |
| XOP230929P00129000 | 2023-09-25 2:54PM EDT | 129.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 93.75% |
| XOP230929P00130000 | 2023-09-26 11:20AM EDT | 130.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 371 | 506 | 87.50% |
| XOP230929P00131000 | 2023-09-27 11:46AM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 84.38% |
| XOP230929P00132000 | 2023-09-25 12:21PM EDT | 132.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 78.13% |
| XOP230929P00133000 | 2023-09-27 3:39PM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 35 | 75.00% |
| XOP230929P00134000 | 2023-09-27 2:38PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 133 | 68.75% |
| XOP230929P00135000 | 2023-09-27 1:29PM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 142 | 65.63% |
| XOP230929P00136000 | 2023-09-29 3:33PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 152 | 59.38% |
| XOP230929P00137000 | 2023-09-28 9:41AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 75 | 54.69% |
| XOP230929P00138000 | 2023-09-28 11:02AM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 273 | 50.00% |
| XOP230929P00139000 | 2023-09-29 3:33PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 804 | 49.22% |
| XOP230929P00139500 | 2023-09-28 9:46AM EDT | 139.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 450 | 450 | 46.88% |
| XOP230929P00140000 | 2023-09-29 2:01PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,272 | 44.53% |
| XOP230929P00140500 | 2023-09-29 2:01PM EDT | 140.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 462 | 42.19% |
| XOP230929P00141000 | 2023-09-29 10:08AM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 563 | 39.06% |
| XOP230929P00141500 | 2023-09-28 10:00AM EDT | 141.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 36.72% |
| XOP230929P00142000 | 2023-09-29 10:08AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 86 | 34.38% |
| XOP230929P00142500 | 2023-09-27 1:33PM EDT | 142.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | 3 | 12 | 31.25% |
| XOP230929P00143000 | 2023-09-29 3:50PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 133 | 28.91% |
| XOP230929P00143500 | 2023-09-28 9:59AM EDT | 143.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 249 | 26.56% |
| XOP230929P00144000 | 2023-09-29 12:22PM EDT | 144.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 26 | 821 | 23.44% |
| XOP230929P00145000 | 2023-09-29 1:46PM EDT | 145.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 34 | 239 | 18.36% |
| XOP230929P00145500 | 2023-09-29 3:14PM EDT | 145.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 4 | 274 | 15.63% |
| XOP230929P00146000 | 2023-09-29 3:56PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 65 | 220 | 12.89% |
| XOP230929P00146500 | 2023-09-29 3:30PM EDT | 146.50 | 0.02 | 0.00 | 0.01 | -0.07 | -77.78% | 34 | 162 | 9.96% |
| XOP230929P00147000 | 2023-09-29 3:50PM EDT | 147.00 | 0.04 | 0.00 | 0.02 | -0.10 | -71.43% | 103 | 248 | 8.01% |
| XOP230929P00147500 | 2023-09-29 3:54PM EDT | 147.50 | 0.01 | 0.02 | 0.07 | -0.15 | -93.75% | 48 | 203 | 7.03% |
| XOP230929P00148000 | 2023-09-29 3:59PM EDT | 148.00 | 0.26 | 0.15 | 0.51 | +0.03 | +13.04% | 2,450 | 1,549 | 14.99% |
| XOP230929P00148500 | 2023-09-29 3:26PM EDT | 148.50 | 0.56 | 0.42 | 0.78 | +0.24 | +75.00% | 207 | 201 | 13.58% |
| XOP230929P00149000 | 2023-09-29 3:32PM EDT | 149.00 | 1.14 | 0.89 | 1.27 | +0.72 | +171.43% | 1,832 | 535 | 18.26% |
| XOP230929P00149500 | 2023-09-29 3:12PM EDT | 149.50 | 1.48 | 1.37 | 1.81 | +1.00 | +208.33% | 56 | 404 | 24.71% |
| XOP230929P00150000 | 2023-09-29 3:59PM EDT | 150.00 | 2.15 | 1.98 | 2.27 | +1.38 | +179.22% | 303 | 743 | 27.15% |
| XOP230929P00151000 | 2023-09-29 3:28PM EDT | 151.00 | 2.94 | 2.88 | 3.30 | +1.71 | +139.02% | 28 | 174 | 36.91% |
| XOP230929P00152000 | 2023-09-29 3:59PM EDT | 152.00 | 4.17 | 3.95 | 4.30 | +2.11 | +102.43% | 14 | 635 | 44.63% |
| XOP230929P00152500 | 2023-09-28 11:03AM EDT | 152.50 | 3.90 | 4.40 | 4.80 | +1.90 | +95.00% | 1 | 140 | 48.34% |
| XOP230929P00153000 | 2023-09-28 3:41PM EDT | 153.00 | 2.74 | 4.90 | 5.30 | 0.00 | - | 8 | 1,468 | 51.95% |
| XOP230929P00154000 | 2023-09-29 11:01AM EDT | 154.00 | 6.00 | 5.95 | 6.30 | +2.25 | +60.00% | 1 | 44 | 58.98% |
| XOP230929P00155000 | 2023-09-27 12:17PM EDT | 155.00 | 5.45 | 6.80 | 7.25 | 0.00 | - | 5 | 5 | 61.72% |
| XOP230929P00156000 | 2023-09-27 12:05PM EDT | 156.00 | 6.35 | 7.85 | 8.30 | 0.00 | - | 2 | 2 | 72.46% |
| XOP230929P00157000 | 2023-09-27 12:51PM EDT | 157.00 | 7.15 | 8.80 | 9.30 | 0.00 | - | 1 | 0 | 78.91% |
| XOP230929P00157500 | 2023-09-27 3:13PM EDT | 157.50 | 6.75 | 9.35 | 9.80 | 0.00 | - | 2 | 0 | 82.23% |
| XOP230929P00158000 | 2023-09-05 9:53AM EDT | 158.00 | 7.10 | 9.90 | 10.25 | 0.00 | - | 1 | 0 | 80.27% |
| XOP230929P00159000 | 2023-09-27 10:46AM EDT | 159.00 | 9.75 | 10.90 | 11.30 | 0.00 | - | 1 | 0 | 56.25% |
| XOP230929P00160000 | 2023-09-28 12:54PM EDT | 160.00 | 9.45 | 9.20 | 9.60 | +9.45 | - | 1 | 0 | 0.00% |
| XOP230929P00162500 | 2023-09-28 10:48AM EDT | 162.50 | 11.25 | 11.65 | 12.10 | +11.25 | - | 1 | 0 | 0.00% |
| XOP230929P00163000 | 2023-09-28 11:48AM EDT | 163.00 | 11.85 | 14.90 | 15.30 | 0.00 | - | 1 | 0 | 73.44% |
| XOP230929P00180000 | 2023-09-28 11:48AM EDT | 180.00 | 28.75 | 29.15 | 29.65 | +28.75 | - | 1 | 0 | 0.00% |
