Deutsche Märkte geschlossen

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

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
147,91-2,63 (-1,75%)
Börsenschluss: 04:00PM EDT
147,90 -0,01 (-0,01%)
Nachbörse: 05:16PM EDT
In the money
Anzeigen:ListeStellage
Callsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP230929C001050002023-09-28 9:43AM EDT105.0044.8544.9045.85+44.85-10582.23%
XOP230929C001280002023-09-28 11:42AM EDT128.0023.3522.4022.85+23.35-10332.23%
XOP230929C001300002023-08-18 11:05AM EDT130.0017.9019.9520.400.00-105287.79%
XOP230929C001310002023-09-29 11:34AM EDT131.0018.0016.7517.15+4.25+30.91%11106.25%
XOP230929C001330002023-09-28 9:49AM EDT133.0017.0517.4017.80+17.05-10274.61%
XOP230929C001340002023-09-11 2:33PM EDT134.0016.1213.7014.100.00-20116.41%
XOP230929C001350002023-08-30 11:30AM EDT135.0014.4314.8515.550.00-14234.23%
XOP230929C001360002023-09-26 11:02AM EDT136.0010.1011.7012.150.00-1167.19%
XOP230929C001370002023-09-26 1:40PM EDT137.008.7010.7011.500.00--295.12%
XOP230929C001380002023-09-25 12:19PM EDT138.008.079.6510.150.00-2092.77%
XOP230929C001390002023-09-26 1:07PM EDT139.007.308.709.150.00-1151.56%
XOP230929C001400002023-09-26 11:32AM EDT140.006.157.708.150.00-3777.73%
XOP230929C001405002023-09-29 2:35PM EDT140.507.157.157.70-1.75-19.66%1177.83%
XOP230929C001410002023-09-29 3:55PM EDT141.007.006.707.15+2.05+41.41%202270.12%
XOP230929C001415002023-09-26 1:06PM EDT141.505.206.206.550.00-1357.81%
XOP230929C001420002023-09-27 2:54PM EDT142.008.715.706.000.00-242649.22%
XOP230929C001425002023-09-26 11:32AM EDT142.503.955.205.650.00-8958.40%
XOP230929C001430002023-09-29 2:16PM EDT143.004.794.705.05-1.77-26.98%22847.07%
XOP230929C001435002023-09-25 9:31AM EDT143.502.084.204.550.00-101443.36%
XOP230929C001440002023-09-28 3:35PM EDT144.004.503.704.15-1.85-29.13%50153046.29%
XOP230929C001450002023-09-29 11:34AM EDT145.004.112.733.15-1.28-23.75%57237.79%
XOP230929C001455002023-09-29 3:33PM EDT145.502.472.222.55-2.33-48.54%136427.93%
XOP230929C001460002023-09-29 3:41PM EDT146.001.751.712.13-3.41-66.09%4612527.93%
XOP230929C001465002023-09-29 3:37PM EDT146.501.421.231.62-2.55-64.23%114822.75%
XOP230929C001470002023-09-29 3:59PM EDT147.000.870.741.03-2.09-70.61%4748413.97%
XOP230929C001475002023-09-29 12:26PM EDT147.500.620.330.65-2.73-81.49%711013.38%
XOP230929C001480002023-09-29 3:56PM EDT148.000.070.070.12-3.28-97.91%1904745.23%
XOP230929C001485002023-09-29 3:33PM EDT148.500.020.000.01-2.19-99.10%553144.88%
XOP230929C001490002023-09-29 3:41PM EDT149.000.020.000.01-1.92-98.97%1111928.01%
XOP230929C001495002023-09-29 12:12PM EDT149.500.420.000.01-1.05-71.43%519710.94%
XOP230929C001500002023-09-29 3:34PM EDT150.000.010.000.01-1.26-99.21%20877413.67%
XOP230929C001510002023-09-29 3:18PM EDT151.000.010.000.01-0.74-98.67%4744818.75%
XOP230929C001520002023-09-29 11:55AM EDT152.000.010.000.01-0.40-97.56%2122824.22%
XOP230929C001525002023-09-29 11:55AM EDT152.500.010.000.01-0.24-96.00%49926.56%
XOP230929C001530002023-09-29 2:53PM EDT153.000.010.000.01-0.16-94.12%621028.91%
XOP230929C001540002023-09-29 11:38AM EDT154.000.010.000.01-0.14-93.33%439333.59%
XOP230929C001550002023-09-29 10:24AM EDT155.000.010.000.01-0.04-80.00%12,47938.28%
XOP230929C001560002023-09-28 2:08PM EDT156.000.030.000.010.00-2920442.97%
XOP230929C001570002023-09-28 12:00PM EDT157.000.040.000.010.00-312346.88%
XOP230929C001575002023-09-28 3:09PM EDT157.500.020.000.010.00-14350.00%
XOP230929C001580002023-09-21 11:49AM EDT158.000.050.000.010.00-43451.56%
XOP230929C001590002023-09-28 1:21PM EDT159.000.010.000.010.00-54051.56%
XOP230929C001600002023-09-28 1:21PM EDT160.000.010.000.010.00-20728256.25%
XOP230929C001610002023-09-28 12:35PM EDT161.000.020.000.010.00-18559.38%
XOP230929C001620002023-09-27 11:20AM EDT162.000.020.000.010.00-1219762.50%
XOP230929C001625002023-09-28 11:56AM EDT162.500.030.000.010.00-41365.63%
XOP230929C001630002023-09-28 12:35PM EDT163.000.010.000.010.00-17568.75%
XOP230929C001640002023-09-26 2:10PM EDT164.000.010.000.010.00--8071.88%
XOP230929C001650002023-09-28 11:56AM EDT165.000.010.000.010.00-413075.00%
XOP230929C001660002023-09-27 3:13PM EDT166.000.010.000.010.00-2478.13%
XOP230929C001680002023-09-19 1:38PM EDT168.000.020.000.010.00--387.50%
XOP230929C001690002023-09-22 10:24AM EDT169.000.010.000.010.00--190.63%
XOP230929C001700002023-09-22 10:22AM EDT170.000.010.000.010.00-819293.75%
XOP230929C001710002023-09-22 10:23AM EDT171.000.010.000.010.00--296.88%
XOP230929C001720002023-09-21 2:45PM EDT172.000.010.000.010.00--1100.00%
XOP230929C001730002023-09-21 2:42PM EDT173.000.010.000.010.00--80103.13%
XOP230929C001740002023-09-21 2:40PM EDT174.000.010.000.010.00--1106.25%
XOP230929C001750002023-09-13 11:45AM EDT175.000.030.000.010.00-13112.50%
XOP230929C001800002023-09-12 2:25PM EDT180.000.020.000.010.00-20116125.00%
Putsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP230929P001000002023-09-26 10:43AM EDT100.000.020.000.020.00-53262.50%
XOP230929P001050002023-09-01 9:30AM EDT105.000.040.000.020.00-11231.25%
XOP230929P001100002023-09-14 12:45PM EDT110.000.010.000.010.00-11187.50%
XOP230929P001150002023-09-12 3:55PM EDT115.000.020.000.010.00-10125162.50%
XOP230929P001200002023-09-22 9:52AM EDT120.000.010.000.010.00-84149137.50%
XOP230929P001250002023-09-27 10:01AM EDT125.000.010.000.010.00-1148112.50%
XOP230929P001280002023-09-21 11:41AM EDT128.000.010.000.01-0.05-83.33%5896.88%
XOP230929P001290002023-09-25 2:54PM EDT129.000.020.000.010.00-1193.75%
XOP230929P001300002023-09-26 11:20AM EDT130.000.030.000.010.00-37150687.50%
XOP230929P001310002023-09-27 11:46AM EDT131.000.010.000.010.00-21084.38%
XOP230929P001320002023-09-25 12:21PM EDT132.000.040.000.010.00-2578.13%
XOP230929P001330002023-09-27 3:39PM EDT133.000.010.000.010.00-103575.00%
XOP230929P001340002023-09-27 2:38PM EDT134.000.010.000.010.00-513368.75%
XOP230929P001350002023-09-27 1:29PM EDT135.000.020.000.010.00-114265.63%
XOP230929P001360002023-09-29 3:33PM EDT136.000.010.000.01-0.01-50.00%115259.38%
XOP230929P001370002023-09-28 9:41AM EDT137.000.010.000.010.00-17554.69%
XOP230929P001380002023-09-28 11:02AM EDT138.000.010.000.010.00-1027350.00%
XOP230929P001390002023-09-29 3:33PM EDT139.000.010.000.010.00-180449.22%
XOP230929P001395002023-09-28 9:46AM EDT139.500.010.000.010.00-45045046.88%
XOP230929P001400002023-09-29 2:01PM EDT140.000.010.000.010.00-171,27244.53%
XOP230929P001405002023-09-29 2:01PM EDT140.500.010.000.010.00-246242.19%
XOP230929P001410002023-09-29 10:08AM EDT141.000.010.000.010.00-156339.06%
XOP230929P001415002023-09-28 10:00AM EDT141.500.010.000.010.00-21436.72%
XOP230929P001420002023-09-29 10:08AM EDT142.000.010.000.010.00-48634.38%
XOP230929P001425002023-09-27 1:33PM EDT142.500.090.000.010.00-31231.25%
XOP230929P001430002023-09-29 3:50PM EDT143.000.010.000.010.00-613328.91%
XOP230929P001435002023-09-28 9:59AM EDT143.500.040.000.010.00-224926.56%
XOP230929P001440002023-09-29 12:22PM EDT144.000.010.000.01-0.02-66.67%2682123.44%
XOP230929P001450002023-09-29 1:46PM EDT145.000.020.000.01-0.02-50.00%3423918.36%
XOP230929P001455002023-09-29 3:14PM EDT145.500.010.000.01-0.04-80.00%427415.63%
XOP230929P001460002023-09-29 3:56PM EDT146.000.010.000.01-0.05-83.33%6522012.89%
XOP230929P001465002023-09-29 3:30PM EDT146.500.020.000.01-0.07-77.78%341629.96%
XOP230929P001470002023-09-29 3:50PM EDT147.000.040.000.02-0.10-71.43%1032488.01%
XOP230929P001475002023-09-29 3:54PM EDT147.500.010.020.07-0.15-93.75%482037.03%
XOP230929P001480002023-09-29 3:59PM EDT148.000.260.150.51+0.03+13.04%2,4501,54914.99%
XOP230929P001485002023-09-29 3:26PM EDT148.500.560.420.78+0.24+75.00%20720113.58%
XOP230929P001490002023-09-29 3:32PM EDT149.001.140.891.27+0.72+171.43%1,83253518.26%
XOP230929P001495002023-09-29 3:12PM EDT149.501.481.371.81+1.00+208.33%5640424.71%
XOP230929P001500002023-09-29 3:59PM EDT150.002.151.982.27+1.38+179.22%30374327.15%
XOP230929P001510002023-09-29 3:28PM EDT151.002.942.883.30+1.71+139.02%2817436.91%
XOP230929P001520002023-09-29 3:59PM EDT152.004.173.954.30+2.11+102.43%1463544.63%
XOP230929P001525002023-09-28 11:03AM EDT152.503.904.404.80+1.90+95.00%114048.34%
XOP230929P001530002023-09-28 3:41PM EDT153.002.744.905.300.00-81,46851.95%
XOP230929P001540002023-09-29 11:01AM EDT154.006.005.956.30+2.25+60.00%14458.98%
XOP230929P001550002023-09-27 12:17PM EDT155.005.456.807.250.00-5561.72%
XOP230929P001560002023-09-27 12:05PM EDT156.006.357.858.300.00-2272.46%
XOP230929P001570002023-09-27 12:51PM EDT157.007.158.809.300.00-1078.91%
XOP230929P001575002023-09-27 3:13PM EDT157.506.759.359.800.00-2082.23%
XOP230929P001580002023-09-05 9:53AM EDT158.007.109.9010.250.00-1080.27%
XOP230929P001590002023-09-27 10:46AM EDT159.009.7510.9011.300.00-1056.25%
XOP230929P001600002023-09-28 12:54PM EDT160.009.459.209.60+9.45-100.00%
XOP230929P001625002023-09-28 10:48AM EDT162.5011.2511.6512.10+11.25-100.00%
XOP230929P001630002023-09-28 11:48AM EDT163.0011.8514.9015.300.00-1073.44%
XOP230929P001800002023-09-28 11:48AM EDT180.0028.7529.1529.65+28.75-100.00%