Deutsche Märkte geschlossen
DAX
13.873,97-32,70(-0,24%)Euro Stoxx 50
3.602,41-15,94(-0,44%)Dow Jones 30
30.996,98-179,03(-0,57%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
68,05+0,30 (+0,44%)
Börsenschluss: 4:00PM EST
68,08 0,03 (0,04 %)
Nachbörse: 7:59PM EST
Callsfür29. Januar 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP210129C00049000 | 2021-01-19 12:05AM EST | 49.00 | 20.90 | 18.75 | 19.40 | 0.00 | - | - | 5 | 100.78% |
| XOP210129C00050000 | 2021-01-21 1:24PM EST | 50.00 | 17.26 | 17.85 | 18.25 | 0.00 | - | 10 | 12 | 50.00% |
| XOP210129C00052000 | 2021-01-12 2:23PM EST | 52.00 | 18.04 | 15.75 | 16.45 | 0.00 | - | 7 | 8 | 92.58% |
| XOP210129C00052500 | 2020-12-23 2:35PM EST | 52.50 | 8.71 | 15.20 | 15.75 | 0.00 | - | - | 1 | 114.26% |
| XOP210129C00053000 | 2020-12-22 2:32PM EST | 53.00 | 6.70 | 14.10 | 15.35 | 0.00 | - | - | 1 | 121.09% |
| XOP210129C00054000 | 2021-01-19 12:05AM EST | 54.00 | 17.61 | 13.85 | 14.25 | 0.00 | - | - | 2 | 50.00% |
| XOP210129C00055000 | 2021-01-21 1:24PM EST | 55.00 | 11.17 | 12.95 | 13.20 | -1.42 | -11.28% | 1 | 31 | 68.75% |
| XOP210129C00057000 | 2021-01-07 3:48PM EST | 57.00 | 9.14 | 10.95 | 11.20 | -5.54 | -37.74% | 1 | 6 | 58.59% |
| XOP210129C00057500 | 2021-01-08 2:09PM EST | 57.50 | 8.61 | 10.35 | 10.95 | 0.00 | - | 1 | 2 | 69.92% |
| XOP210129C00058000 | 2021-01-13 11:14AM EST | 58.00 | 11.76 | 10.00 | 10.25 | 0.00 | - | 1 | 3 | 63.28% |
| XOP210129C00058500 | 2020-12-21 3:31PM EST | 58.50 | 4.02 | 6.65 | 7.60 | 0.00 | - | - | 1 | 0.00% |
| XOP210129C00059000 | 2021-01-05 10:04AM EST | 59.00 | 8.38 | 8.90 | 9.25 | 0.00 | - | 1 | 12 | 70.70% |
| XOP210129C00059500 | 2021-01-22 3:15PM EST | 59.50 | 8.32 | 8.45 | 8.75 | -1.85 | -18.19% | 1 | 4 | 51.17% |
| XOP210129C00060000 | 2021-01-22 12:14PM EST | 60.00 | 7.12 | 8.00 | 8.30 | -0.94 | -11.66% | 9 | 47 | 55.08% |
| XOP210129C00060500 | 2021-01-08 10:22AM EST | 60.50 | 6.40 | 7.60 | 7.80 | 0.00 | - | 1 | 15 | 56.84% |
| XOP210129C00061000 | 2021-01-13 11:11AM EST | 61.00 | 9.02 | 7.10 | 7.25 | 0.00 | - | 8 | 14 | 51.56% |
| XOP210129C00061500 | 2021-01-12 3:50PM EST | 61.50 | 9.57 | 6.50 | 6.85 | 0.00 | - | 1 | 46 | 60.55% |
| XOP210129C00062000 | 2021-01-21 11:07AM EST | 62.00 | 6.87 | 6.15 | 6.30 | 0.00 | - | 5 | 37 | 54.10% |
| XOP210129C00062500 | 2021-01-11 12:48PM EST | 62.50 | 3.70 | 5.70 | 5.85 | -3.63 | -49.52% | 3 | 21 | 53.42% |
| XOP210129C00063000 | 2021-01-22 3:44PM EST | 63.00 | 5.29 | 5.25 | 5.45 | -0.13 | -2.40% | 27 | 75 | 54.74% |
| XOP210129C00063500 | 2021-01-06 10:50AM EST | 63.50 | 4.10 | 4.85 | 5.00 | 0.00 | - | 3 | 4 | 53.13% |
| XOP210129C00064000 | 2021-01-22 10:45AM EST | 64.00 | 3.72 | 4.40 | 4.55 | -0.75 | -16.78% | 6 | 111 | 51.17% |
| XOP210129C00064500 | 2021-01-14 10:06AM EST | 64.50 | 4.78 | 4.00 | 4.15 | 0.00 | - | 1 | 6 | 50.83% |
| XOP210129C00065000 | 2021-01-22 9:40AM EST | 65.00 | 2.81 | 3.65 | 3.75 | -0.64 | -18.55% | 2 | 22 | 50.00% |
| XOP210129C00065500 | 2021-01-22 9:38AM EST | 65.50 | 2.50 | 3.25 | 3.40 | -0.10 | -3.85% | 1 | 19 | 50.24% |
| XOP210129C00066000 | 2021-01-22 3:10PM EST | 66.00 | 2.78 | 2.94 | 3.05 | -0.12 | -4.14% | 15 | 25 | 49.90% |
| XOP210129C00066500 | 2021-01-22 9:42AM EST | 66.50 | 2.10 | 2.61 | 2.68 | -0.63 | -23.08% | 3 | 11 | 48.44% |
| XOP210129C00067000 | 2021-01-22 3:28PM EST | 67.00 | 2.22 | 2.33 | 2.38 | -0.28 | -11.20% | 39 | 73 | 48.44% |
| XOP210129C00068000 | 2021-01-22 3:55PM EST | 68.00 | 1.86 | 1.81 | 1.85 | -0.12 | -6.06% | 71 | 144 | 48.58% |
| XOP210129C00068500 | 2021-01-22 12:27PM EST | 68.50 | 1.43 | 1.58 | 1.63 | -0.39 | -21.43% | 10 | 28 | 48.98% |
| XOP210129C00069000 | 2021-01-22 3:54PM EST | 69.00 | 1.41 | 1.38 | 1.42 | -0.15 | -9.62% | 84 | 74 | 49.02% |
| XOP210129C00070000 | 2021-01-22 3:54PM EST | 70.00 | 1.07 | 1.03 | 1.07 | -0.13 | -10.83% | 99 | 306 | 49.51% |
| XOP210129C00071000 | 2021-01-22 3:49PM EST | 71.00 | 0.73 | 0.76 | 0.80 | -0.19 | -20.65% | 32 | 31 | 50.20% |
| XOP210129C00071500 | 2021-01-22 3:40PM EST | 71.50 | 0.64 | 0.64 | 0.69 | -0.14 | -17.95% | 470 | 773 | 50.59% |
| XOP210129C00072000 | 2021-01-22 2:41PM EST | 72.00 | 0.47 | 0.54 | 0.58 | -0.23 | -32.86% | 14 | 150 | 50.49% |
| XOP210129C00072500 | 2021-01-22 3:32PM EST | 72.50 | 0.44 | 0.45 | 0.50 | -0.16 | -26.67% | 6 | 7 | 50.00% |
| XOP210129C00073000 | 2021-01-22 3:40PM EST | 73.00 | 0.40 | 0.38 | 0.43 | -0.12 | -23.08% | 4 | 18 | 50.39% |
| XOP210129C00074000 | 2021-01-22 11:53AM EST | 74.00 | 0.26 | 0.27 | 0.31 | -0.12 | -31.58% | 14 | 40 | 51.07% |
| XOP210129C00075000 | 2021-01-22 3:53PM EST | 75.00 | 0.22 | 0.20 | 0.22 | +0.02 | +10.00% | 54 | 58 | 51.95% |
| XOP210129C00076000 | 2021-01-20 3:28PM EST | 76.00 | 0.49 | 0.13 | 0.17 | 0.00 | - | 1 | 27 | 52.73% |
| XOP210129C00077000 | 2021-01-20 10:11AM EST | 77.00 | 0.34 | 0.09 | 0.13 | 0.00 | - | 11 | 26 | 53.91% |
| XOP210129C00078000 | 2021-01-22 12:57PM EST | 78.00 | 0.09 | 0.06 | 0.11 | -0.19 | -67.86% | 5 | 28 | 55.47% |
| XOP210129C00079000 | 2021-01-19 10:42AM EST | 79.00 | 0.42 | 0.04 | 0.08 | 0.00 | - | 2 | 4 | 56.25% |
| XOP210129C00080000 | 2021-01-15 3:58PM EST | 80.00 | 0.42 | 0.00 | 0.06 | 0.00 | - | 33 | 52 | 53.91% |
| XOP210129C00081000 | 2021-01-19 1:46PM EST | 81.00 | 0.04 | 0.02 | 0.04 | -0.07 | -63.64% | 2 | 4 | 57.42% |
| XOP210129C00082000 | 2021-01-22 12:08PM EST | 82.00 | 0.03 | 0.02 | 0.03 | -0.28 | -90.32% | 10 | 15 | 59.38% |
| XOP210129C00083000 | 2021-01-20 12:55PM EST | 83.00 | 0.03 | 0.00 | 0.08 | -0.09 | -75.00% | - | 0 | 66.80% |
| XOP210129C00085000 | 2021-01-19 9:38AM EST | 85.00 | 0.03 | 0.00 | 0.03 | -0.14 | -82.35% | 2 | 12 | 64.84% |
| XOP210129C00090000 | 2021-01-15 9:47AM EST | 90.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 34 | 79.69% |
| XOP210129C00095000 | 2021-01-21 9:43AM EST | 95.00 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 1 | 0 | 50.00% |
Putsfür29. Januar 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP210129P00040000 | 2020-12-17 10:41AM EST | 40.00 | 0.22 | 0.00 | 0.09 | 0.00 | - | - | 11 | 167.19% |
| XOP210129P00045000 | 2021-01-22 9:30AM EST | 45.00 | 0.05 | 0.00 | 0.02 | -0.04 | -44.44% | 1 | 18 | 112.50% |
| XOP210129P00047000 | 2021-01-05 1:42PM EST | 47.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | - | 0 | 106.25% |
| XOP210129P00048000 | 2021-01-06 2:40PM EST | 48.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 5 | 100.00% |
| XOP210129P00049000 | 2021-01-06 12:26PM EST | 49.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | - | 4 | 95.31% |
| XOP210129P00050000 | 2021-01-22 9:30AM EST | 50.00 | 0.05 | 0.00 | 0.03 | +0.04 | +400.00% | 1 | 78 | 89.06% |
| XOP210129P00051000 | 2021-01-11 10:36AM EST | 51.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 4 | 25 | 84.38% |
| XOP210129P00051500 | 2020-12-30 11:36AM EST | 51.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 28 | 81.25% |
| XOP210129P00052000 | 2021-01-19 9:30AM EST | 52.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 22 | 79.69% |
| XOP210129P00052500 | 2021-01-20 9:30AM EST | 52.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 76.56% |
| XOP210129P00053000 | 2021-01-12 2:17PM EST | 53.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 25 | 41 | 74.22% |
| XOP210129P00053500 | 2020-12-30 9:30AM EST | 53.50 | 1.68 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 71.88% |
| XOP210129P00054000 | 2021-01-22 9:48AM EST | 54.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 72 | 68.75% |
| XOP210129P00054500 | 2021-01-05 1:27PM EST | 54.50 | 0.65 | 0.00 | 0.03 | 0.00 | - | 12 | 10 | 66.41% |
| XOP210129P00055000 | 2021-01-21 1:32PM EST | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 55 | 109 | 64.06% |
| XOP210129P00055500 | 2021-01-15 11:35AM EST | 55.50 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 2 | 44 | 64.06% |
| XOP210129P00056000 | 2021-01-07 11:23AM EST | 56.00 | 0.12 | 0.01 | 0.03 | 0.00 | - | 1 | 23 | 61.72% |
| XOP210129P00056500 | 2021-01-22 9:46AM EST | 56.50 | 0.04 | 0.01 | 0.03 | -2.35 | -98.33% | 3 | 3 | 59.38% |
| XOP210129P00057000 | 2021-01-14 2:48PM EST | 57.00 | 0.11 | 0.01 | 0.03 | 0.00 | - | 20 | 386 | 56.25% |
| XOP210129P00057500 | 2021-01-22 1:08PM EST | 57.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 28 | 55.86% |
| XOP210129P00058000 | 2021-01-21 2:04PM EST | 58.00 | 0.10 | 0.02 | 0.03 | +0.02 | +25.00% | 1 | 30 | 53.13% |
| XOP210129P00058500 | 2021-01-21 10:34AM EST | 58.50 | 0.06 | 0.03 | 0.04 | 0.00 | - | 1 | 3 | 53.52% |
| XOP210129P00059000 | 2021-01-22 2:44PM EST | 59.00 | 0.07 | 0.04 | 0.05 | -0.01 | -12.50% | 27 | 46 | 52.73% |
| XOP210129P00059500 | 2021-01-22 9:56AM EST | 59.50 | 0.16 | 0.05 | 0.06 | -0.10 | -38.46% | 2 | 13 | 51.95% |
| XOP210129P00060000 | 2021-01-22 3:31PM EST | 60.00 | 0.09 | 0.06 | 0.08 | -0.09 | -50.00% | 35 | 112 | 51.37% |
| XOP210129P00060500 | 2021-01-22 3:53PM EST | 60.50 | 0.11 | 0.08 | 0.11 | -0.10 | -47.62% | 3 | 5 | 51.56% |
| XOP210129P00061000 | 2021-01-22 12:25PM EST | 61.00 | 0.21 | 0.10 | 0.14 | 0.00 | - | 14 | 490 | 51.07% |
| XOP210129P00061500 | 2021-01-22 9:32AM EST | 61.50 | 0.42 | 0.13 | 0.17 | +0.27 | +180.00% | 5 | 7 | 50.59% |
| XOP210129P00062000 | 2021-01-21 1:30PM EST | 62.00 | 0.37 | 0.17 | 0.21 | 0.00 | - | 4 | 26 | 50.29% |
| XOP210129P00062500 | 2021-01-22 12:27PM EST | 62.50 | 0.40 | 0.21 | 0.25 | +0.18 | +81.82% | 2 | 24 | 50.68% |
| XOP210129P00063000 | 2021-01-22 3:40PM EST | 63.00 | 0.28 | 0.26 | 0.30 | -0.31 | -52.54% | 20 | 41 | 49.90% |
| XOP210129P00063500 | 2021-01-22 11:04AM EST | 63.50 | 0.65 | 0.32 | 0.36 | -0.05 | -7.14% | 9 | 20 | 49.12% |
| XOP210129P00064000 | 2021-01-22 3:53PM EST | 64.00 | 0.43 | 0.41 | 0.45 | -0.20 | -31.75% | 33 | 101 | 49.12% |
| XOP210129P00064500 | 2021-01-22 3:40PM EST | 64.50 | 0.52 | 0.49 | 0.54 | -0.37 | -41.57% | 3 | 18 | 48.63% |
| XOP210129P00065000 | 2021-01-22 3:29PM EST | 65.00 | 0.68 | 0.62 | 0.65 | -0.24 | -26.09% | 44 | 78 | 48.24% |
| XOP210129P00065500 | 2021-01-22 1:50PM EST | 65.50 | 0.99 | 0.75 | 0.79 | -0.35 | -26.12% | 27 | 9 | 48.34% |
| XOP210129P00066000 | 2021-01-22 3:48PM EST | 66.00 | 0.96 | 0.89 | 0.94 | -0.26 | -21.31% | 23 | 401 | 48.10% |
| XOP210129P00066500 | 2021-01-22 1:24PM EST | 66.50 | 1.46 | 1.08 | 1.12 | -0.11 | -7.01% | 42 | 108 | 48.15% |
| XOP210129P00067000 | 2021-01-22 3:54PM EST | 67.00 | 1.30 | 1.28 | 1.33 | -0.39 | -23.08% | 61 | 311 | 48.44% |
| XOP210129P00068000 | 2021-01-22 3:20PM EST | 68.00 | 1.89 | 1.76 | 1.80 | -0.28 | -12.90% | 26 | 1,181 | 48.58% |
| XOP210129P00068500 | 2021-01-21 2:49PM EST | 68.50 | 2.72 | 2.03 | 2.07 | +0.21 | +8.37% | 9 | 184 | 48.68% |
| XOP210129P00069000 | 2021-01-22 2:39PM EST | 69.00 | 2.68 | 2.32 | 2.38 | -0.11 | -3.94% | 8 | 175 | 49.32% |
| XOP210129P00070000 | 2021-01-22 3:26PM EST | 70.00 | 2.98 | 2.97 | 3.05 | -0.37 | -11.04% | 23 | 146 | 50.34% |
| XOP210129P00071000 | 2021-01-22 11:29AM EST | 71.00 | 4.40 | 3.65 | 3.75 | +0.19 | +4.51% | 3 | 17 | 50.20% |
| XOP210129P00071500 | 2021-01-20 11:26AM EST | 71.50 | 2.76 | 4.00 | 4.15 | 0.00 | - | 1 | 22 | 50.88% |
| XOP210129P00072000 | 2021-01-20 9:41AM EST | 72.00 | 3.96 | 4.45 | 4.55 | 0.00 | - | 32 | 66 | 51.17% |
| XOP210129P00072500 | 2021-01-21 1:51PM EST | 72.50 | 5.97 | 4.85 | 5.00 | 0.00 | - | 4 | 12 | 50.00% |
| XOP210129P00073000 | 2021-01-21 9:34AM EST | 73.00 | 3.70 | 5.25 | 5.40 | 0.00 | - | 1 | 11 | 52.25% |
| XOP210129P00074000 | 2021-01-21 1:43PM EST | 74.00 | 7.30 | 6.15 | 6.30 | 0.00 | - | 4 | 4 | 50.29% |
| XOP210129P00075000 | 2021-01-12 2:29PM EST | 75.00 | 6.21 | 7.05 | 7.25 | 0.00 | - | 5 | 5 | 51.37% |
| XOP210129P00076000 | 2021-01-19 12:06AM EST | 76.00 | 6.50 | 7.95 | 8.20 | 0.00 | - | - | 1 | 50.78% |
| XOP210129P00077000 | 2021-01-21 9:37AM EST | 77.00 | 7.60 | 9.90 | 10.15 | 0.00 | - | 1 | 0 | 102.05% |
| XOP210129P00078000 | 2021-01-19 12:06AM EST | 78.00 | 7.30 | 9.95 | 10.15 | 0.00 | - | - | 1 | 57.23% |
| XOP210129P00080000 | 2021-01-21 1:37PM EST | 80.00 | 13.05 | 11.85 | 12.15 | 0.00 | - | 4 | 7 | 58.20% |
| XOP210129P00081000 | 2021-01-12 11:46AM EST | 81.00 | 11.60 | 12.85 | 13.10 | 0.00 | - | 4 | 4 | 56.25% |
| XOP210129P00083000 | 2021-01-21 9:31AM EST | 83.00 | 12.70 | 15.70 | 16.25 | 0.00 | - | 2 | 0 | 134.57% |
| XOP210129P00090000 | 2021-01-19 12:06AM EST | 90.00 | 22.75 | 21.65 | 22.30 | 0.00 | - | 2 | 3 | 84.38% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
