Deutsche Märkte schließen in 1 Stunde 15 Minute

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

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
142,32+0,04 (+0,03%)
Ab 10:15AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür8. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP240308C001280002024-02-20 12:06PM EST128.009.1514.0515.000.00--21056.45%
XOP240308C001300002024-02-20 12:19PM EST130.007.7511.1513.950.00--22651.07%
XOP240308C001310002024-02-16 10:21AM EST131.007.9210.5011.850.00-11459.03%
XOP240308C001315002024-02-20 11:01AM EST131.506.1010.7011.600.00--150.10%
XOP240308C001320002024-02-21 3:05PM EST132.008.2710.0511.600.00-111454.30%
XOP240308C001325002024-02-07 1:46PM EST132.503.719.7010.550.00--058.79%
XOP240308C001330002024-02-27 10:54AM EST133.006.838.8010.050.00-19556.69%
XOP240308C001335002024-02-27 10:34AM EST133.507.208.809.750.00-11459.47%
XOP240308C001340002024-03-01 3:44PM EST134.008.478.258.900.00-2848.49%
XOP240308C001345002024-02-06 10:41AM EST134.502.857.908.200.00-46840.67%
XOP240308C001350002024-03-01 3:42PM EST135.007.607.407.750.00-268040.23%
XOP240308C001355002024-02-26 1:43PM EST135.504.687.057.550.00-23945.90%
XOP240308C001360002024-03-01 3:23PM EST136.006.706.556.800.00-52137.60%
XOP240308C001365002024-02-26 10:16AM EST136.504.935.706.300.00-312335.55%
XOP240308C001370002024-03-01 10:10AM EST137.005.305.705.900.00-55135.84%
XOP240308C001375002024-02-26 10:38AM EST137.504.005.205.400.00-1133.64%
XOP240308C001380002024-03-01 1:14PM EST138.004.844.654.900.00-724231.45%
XOP240308C001385002024-02-29 11:20AM EST138.503.454.404.600.00-71533.20%
XOP240308C001390002024-03-01 3:51PM EST139.003.893.705.050.00-4526247.39%
XOP240308C001395002024-02-28 10:46AM EST139.502.383.503.700.00-21030.08%
XOP240308C001400002024-03-01 3:51PM EST140.003.163.103.300.00-5827729.15%
XOP240308C001405002024-03-01 2:59PM EST140.503.102.812.920.00-213428.32%
XOP240308C001410002024-03-04 9:37AM EST141.002.622.612.67-0.13-4.73%333529.30%
XOP240308C001415002024-03-04 9:52AM EST141.502.312.262.310.00-181828.25%
XOP240308C001420002024-03-04 9:45AM EST142.001.921.921.97-0.05-2.54%1530527.20%
XOP240308C001425002024-03-04 9:34AM EST142.501.731.661.71-0.15-7.98%195027.05%
XOP240308C001430002024-03-04 9:45AM EST143.001.451.471.51-0.17-10.49%917827.47%
XOP240308C001435002024-03-04 9:32AM EST143.501.381.251.29-0.40-22.47%42127.27%
XOP240308C001440002024-03-04 9:30AM EST144.001.341.091.12+0.12+9.84%13024127.52%
XOP240308C001450002024-03-04 9:30AM EST145.001.040.760.79+0.18+20.93%835427.22%
XOP240308C001460002024-03-04 9:56AM EST146.000.600.540.56-0.03-4.76%417427.39%
XOP240308C001470002024-03-04 9:30AM EST147.000.550.360.39+0.10+22.22%433127.64%
XOP240308C001480002024-03-04 9:30AM EST148.000.340.250.27-0.01-2.86%849028.03%
XOP240308C001490002024-03-01 1:59PM EST149.000.250.180.200.00-656228.91%
XOP240308C001500002024-03-04 9:41AM EST150.000.140.110.13-0.05-26.32%117229.00%
XOP240308C001510002024-03-01 10:20AM EST151.000.130.080.090.00-84829.49%
XOP240308C001520002024-03-04 9:45AM EST152.000.070.060.07-0.05-41.67%11830.66%
XOP240308C001530002024-03-01 3:37PM EST153.000.070.040.050.00-2931.45%
XOP240308C001540002024-03-01 3:37PM EST154.000.060.030.050.00-111133.79%
XOP240308C001550002024-02-21 11:14AM EST155.000.150.020.060.00-262737.11%
XOP240308C001560002024-02-27 11:14AM EST156.000.060.020.030.00--535.55%
XOP240308C001610002024-03-01 2:52PM EST161.000.010.010.020.00-2243.75%
XOP240308C001950002024-02-12 2:20PM EST195.000.050.000.010.00--587.50%
Putsfür8. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP240308P001050002024-02-05 2:10PM EST105.000.110.000.020.00--092.19%
XOP240308P001100002024-02-05 2:11PM EST110.000.200.000.000.00-6350.00%
XOP240308P001150002024-03-01 11:53AM EST115.000.010.000.010.00-259062.50%
XOP240308P001160002024-02-06 10:48AM EST116.000.320.000.000.00--050.00%
XOP240308P001170002024-02-21 10:53AM EST117.000.010.000.010.00-10457.81%
XOP240308P001180002024-03-01 1:14PM EST118.000.010.000.010.00-11056.25%
XOP240308P001190002024-02-21 9:51AM EST119.000.110.000.010.00-5053.13%
XOP240308P001200002024-02-28 11:25AM EST120.000.030.000.010.00-4051.56%
XOP240308P001210002024-02-21 10:53AM EST121.000.200.000.010.00-101652.34%
XOP240308P001220002024-03-01 12:32PM EST122.000.020.000.010.00-11650.00%
XOP240308P001230002024-03-01 12:00PM EST123.000.020.000.020.00-11651.56%
XOP240308P001240002024-02-28 11:13AM EST124.000.040.000.020.00-49448.83%
XOP240308P001250002024-03-01 2:30PM EST125.000.020.010.020.00-2046.09%
XOP240308P001260002024-03-01 1:14PM EST126.000.020.010.020.00-14043.75%
XOP240308P001270002024-03-01 10:03AM EST127.000.020.010.020.00-304341.41%
XOP240308P001275002024-03-01 9:48AM EST127.500.100.000.020.00-3039.84%
XOP240308P001280002024-03-01 2:52PM EST128.000.020.010.020.00-14038.67%
XOP240308P001285002024-03-01 3:27PM EST128.500.030.010.020.00-3216937.50%
XOP240308P001290002024-02-27 3:24PM EST129.000.070.010.020.00-4036.33%
XOP240308P001295002024-02-28 11:23AM EST129.500.100.010.030.00-31736.91%
XOP240308P001300002024-03-01 11:15AM EST130.000.030.020.030.00-1210435.55%
XOP240308P001305002024-02-20 3:33PM EST130.501.000.020.030.00-1234.38%
XOP240308P001310002024-03-01 11:22AM EST131.000.030.020.030.00-94033.01%
XOP240308P001315002024-02-28 9:39AM EST131.500.170.020.040.00-2033.01%
XOP240308P001320002024-03-01 11:15AM EST132.000.050.030.040.00-1031.64%
XOP240308P001325002024-03-01 11:16AM EST132.500.050.030.040.00-71530.27%
XOP240308P001330002024-03-01 11:15AM EST133.000.060.040.050.00-454130.08%
XOP240308P001335002024-02-29 11:50AM EST133.500.190.050.060.00-3229.49%
XOP240308P001340002024-03-01 3:36PM EST134.000.080.060.070.00-23028.91%
XOP240308P001345002024-03-01 11:45AM EST134.500.090.060.080.00-2728.13%
XOP240308P001350002024-03-01 3:10PM EST135.000.130.080.090.00-182127.25%
XOP240308P001355002024-03-04 9:30AM EST135.500.100.100.11-0.30-75.00%4026.86%
XOP240308P001360002024-03-01 2:55PM EST136.000.180.110.130.00-395126.17%
XOP240308P001365002024-03-01 3:45PM EST136.500.210.150.160.00-152525.78%
XOP240308P001370002024-03-04 9:30AM EST137.000.170.190.21-0.08-32.00%1025.88%
XOP240308P001375002024-03-04 9:30AM EST137.500.200.230.25-0.10-33.33%1025.29%
XOP240308P001380002024-03-04 9:50AM EST138.000.300.290.30-0.07-18.92%81424.81%
XOP240308P001385002024-03-01 3:46PM EST138.500.480.360.380.00-293624.76%
XOP240308P001390002024-03-01 2:58PM EST139.000.500.450.47-0.07-12.28%45724.61%
XOP240308P001395002024-03-01 11:45AM EST139.500.560.540.570.00-54824.32%
XOP240308P001400002024-03-04 9:58AM EST140.000.710.710.73-0.12-14.46%278024.81%
XOP240308P001405002024-03-04 9:39AM EST140.500.790.830.85-0.21-21.00%122524.20%
XOP240308P001410002024-03-04 9:43AM EST141.001.011.001.03-0.13-11.40%91724.27%
XOP240308P001415002024-03-01 3:45PM EST141.501.441.221.250.00-615424.56%
XOP240308P001420002024-03-04 9:45AM EST142.001.451.431.46-0.21-12.65%192524.32%
XOP240308P001425002024-03-04 9:58AM EST142.501.711.711.75-0.17-9.04%6024.95%
XOP240308P001430002024-03-04 9:50AM EST143.002.001.941.98-0.20-9.09%8024.27%
XOP240308P001435002024-03-01 11:58AM EST143.502.152.242.280.00-2224.32%
XOP240308P001440002024-03-04 9:58AM EST144.002.592.522.56-0.09-3.36%29023.63%
XOP240308P001450002024-03-01 3:11PM EST145.003.563.203.350.00-2225.05%
XOP240308P001460002024-03-01 3:07PM EST146.004.253.954.100.00-1124.46%
XOP240308P001540002024-03-01 10:00AM EST154.0011.7510.9512.150.00-1053.86%