Deutsche Märkte geschlossen

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

In the money
Anzeigen:ListeStellage
Callsfür29. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP210129C000490002021-01-19 12:05AM EST49.0020.9018.7519.400.00--5100.78%
XOP210129C000500002021-01-21 1:24PM EST50.0017.2617.8518.250.00-101250.00%
XOP210129C000520002021-01-12 2:23PM EST52.0018.0415.7516.450.00-7892.58%
XOP210129C000525002020-12-23 2:35PM EST52.508.7115.2015.750.00--1114.26%
XOP210129C000530002020-12-22 2:32PM EST53.006.7014.1015.350.00--1121.09%
XOP210129C000540002021-01-19 12:05AM EST54.0017.6113.8514.250.00--250.00%
XOP210129C000550002021-01-21 1:24PM EST55.0011.1712.9513.20-1.42-11.28%13168.75%
XOP210129C000570002021-01-07 3:48PM EST57.009.1410.9511.20-5.54-37.74%1658.59%
XOP210129C000575002021-01-08 2:09PM EST57.508.6110.3510.950.00-1269.92%
XOP210129C000580002021-01-13 11:14AM EST58.0011.7610.0010.250.00-1363.28%
XOP210129C000585002020-12-21 3:31PM EST58.504.026.657.600.00--10.00%
XOP210129C000590002021-01-05 10:04AM EST59.008.388.909.250.00-11270.70%
XOP210129C000595002021-01-22 3:15PM EST59.508.328.458.75-1.85-18.19%1451.17%
XOP210129C000600002021-01-22 12:14PM EST60.007.128.008.30-0.94-11.66%94755.08%
XOP210129C000605002021-01-08 10:22AM EST60.506.407.607.800.00-11556.84%
XOP210129C000610002021-01-13 11:11AM EST61.009.027.107.250.00-81451.56%
XOP210129C000615002021-01-12 3:50PM EST61.509.576.506.850.00-14660.55%
XOP210129C000620002021-01-21 11:07AM EST62.006.876.156.300.00-53754.10%
XOP210129C000625002021-01-11 12:48PM EST62.503.705.705.85-3.63-49.52%32153.42%
XOP210129C000630002021-01-22 3:44PM EST63.005.295.255.45-0.13-2.40%277554.74%
XOP210129C000635002021-01-06 10:50AM EST63.504.104.855.000.00-3453.13%
XOP210129C000640002021-01-22 10:45AM EST64.003.724.404.55-0.75-16.78%611151.17%
XOP210129C000645002021-01-14 10:06AM EST64.504.784.004.150.00-1650.83%
XOP210129C000650002021-01-22 9:40AM EST65.002.813.653.75-0.64-18.55%22250.00%
XOP210129C000655002021-01-22 9:38AM EST65.502.503.253.40-0.10-3.85%11950.24%
XOP210129C000660002021-01-22 3:10PM EST66.002.782.943.05-0.12-4.14%152549.90%
XOP210129C000665002021-01-22 9:42AM EST66.502.102.612.68-0.63-23.08%31148.44%
XOP210129C000670002021-01-22 3:28PM EST67.002.222.332.38-0.28-11.20%397348.44%
XOP210129C000680002021-01-22 3:55PM EST68.001.861.811.85-0.12-6.06%7114448.58%
XOP210129C000685002021-01-22 12:27PM EST68.501.431.581.63-0.39-21.43%102848.98%
XOP210129C000690002021-01-22 3:54PM EST69.001.411.381.42-0.15-9.62%847449.02%
XOP210129C000700002021-01-22 3:54PM EST70.001.071.031.07-0.13-10.83%9930649.51%
XOP210129C000710002021-01-22 3:49PM EST71.000.730.760.80-0.19-20.65%323150.20%
XOP210129C000715002021-01-22 3:40PM EST71.500.640.640.69-0.14-17.95%47077350.59%
XOP210129C000720002021-01-22 2:41PM EST72.000.470.540.58-0.23-32.86%1415050.49%
XOP210129C000725002021-01-22 3:32PM EST72.500.440.450.50-0.16-26.67%6750.00%
XOP210129C000730002021-01-22 3:40PM EST73.000.400.380.43-0.12-23.08%41850.39%
XOP210129C000740002021-01-22 11:53AM EST74.000.260.270.31-0.12-31.58%144051.07%
XOP210129C000750002021-01-22 3:53PM EST75.000.220.200.22+0.02+10.00%545851.95%
XOP210129C000760002021-01-20 3:28PM EST76.000.490.130.170.00-12752.73%
XOP210129C000770002021-01-20 10:11AM EST77.000.340.090.130.00-112653.91%
XOP210129C000780002021-01-22 12:57PM EST78.000.090.060.11-0.19-67.86%52855.47%
XOP210129C000790002021-01-19 10:42AM EST79.000.420.040.080.00-2456.25%
XOP210129C000800002021-01-15 3:58PM EST80.000.420.000.060.00-335253.91%
XOP210129C000810002021-01-19 1:46PM EST81.000.040.020.04-0.07-63.64%2457.42%
XOP210129C000820002021-01-22 12:08PM EST82.000.030.020.03-0.28-90.32%101559.38%
XOP210129C000830002021-01-20 12:55PM EST83.000.030.000.08-0.09-75.00%-066.80%
XOP210129C000850002021-01-19 9:38AM EST85.000.030.000.03-0.14-82.35%21264.84%
XOP210129C000900002021-01-15 9:47AM EST90.000.030.000.030.00-13479.69%
XOP210129C000950002021-01-21 9:43AM EST95.000.030.000.00+0.01+50.00%1050.00%
Putsfür29. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP210129P000400002020-12-17 10:41AM EST40.000.220.000.090.00--11167.19%
XOP210129P000450002021-01-22 9:30AM EST45.000.050.000.02-0.04-44.44%118112.50%
XOP210129P000470002021-01-05 1:42PM EST47.000.190.000.030.00--0106.25%
XOP210129P000480002021-01-06 2:40PM EST48.000.100.000.030.00--5100.00%
XOP210129P000490002021-01-06 12:26PM EST49.000.160.000.030.00--495.31%
XOP210129P000500002021-01-22 9:30AM EST50.000.050.000.03+0.04+400.00%17889.06%
XOP210129P000510002021-01-11 10:36AM EST51.000.130.000.030.00-42584.38%
XOP210129P000515002020-12-30 11:36AM EST51.500.020.000.030.00-12881.25%
XOP210129P000520002021-01-19 9:30AM EST52.000.050.000.030.00-22279.69%
XOP210129P000525002021-01-20 9:30AM EST52.500.020.000.030.00-1476.56%
XOP210129P000530002021-01-12 2:17PM EST53.000.090.000.030.00-254174.22%
XOP210129P000535002020-12-30 9:30AM EST53.501.680.000.030.00-1171.88%
XOP210129P000540002021-01-22 9:48AM EST54.000.030.000.03+0.02+200.00%17268.75%
XOP210129P000545002021-01-05 1:27PM EST54.500.650.000.030.00-121066.41%
XOP210129P000550002021-01-21 1:32PM EST55.000.020.000.030.00-5510964.06%
XOP210129P000555002021-01-15 11:35AM EST55.500.030.010.03-0.06-66.67%24464.06%
XOP210129P000560002021-01-07 11:23AM EST56.000.120.010.030.00-12361.72%
XOP210129P000565002021-01-22 9:46AM EST56.500.040.010.03-2.35-98.33%3359.38%
XOP210129P000570002021-01-14 2:48PM EST57.000.110.010.030.00-2038656.25%
XOP210129P000575002021-01-22 1:08PM EST57.500.040.020.030.00-12855.86%
XOP210129P000580002021-01-21 2:04PM EST58.000.100.020.03+0.02+25.00%13053.13%
XOP210129P000585002021-01-21 10:34AM EST58.500.060.030.040.00-1353.52%
XOP210129P000590002021-01-22 2:44PM EST59.000.070.040.05-0.01-12.50%274652.73%
XOP210129P000595002021-01-22 9:56AM EST59.500.160.050.06-0.10-38.46%21351.95%
XOP210129P000600002021-01-22 3:31PM EST60.000.090.060.08-0.09-50.00%3511251.37%
XOP210129P000605002021-01-22 3:53PM EST60.500.110.080.11-0.10-47.62%3551.56%
XOP210129P000610002021-01-22 12:25PM EST61.000.210.100.140.00-1449051.07%
XOP210129P000615002021-01-22 9:32AM EST61.500.420.130.17+0.27+180.00%5750.59%
XOP210129P000620002021-01-21 1:30PM EST62.000.370.170.210.00-42650.29%
XOP210129P000625002021-01-22 12:27PM EST62.500.400.210.25+0.18+81.82%22450.68%
XOP210129P000630002021-01-22 3:40PM EST63.000.280.260.30-0.31-52.54%204149.90%
XOP210129P000635002021-01-22 11:04AM EST63.500.650.320.36-0.05-7.14%92049.12%
XOP210129P000640002021-01-22 3:53PM EST64.000.430.410.45-0.20-31.75%3310149.12%
XOP210129P000645002021-01-22 3:40PM EST64.500.520.490.54-0.37-41.57%31848.63%
XOP210129P000650002021-01-22 3:29PM EST65.000.680.620.65-0.24-26.09%447848.24%
XOP210129P000655002021-01-22 1:50PM EST65.500.990.750.79-0.35-26.12%27948.34%
XOP210129P000660002021-01-22 3:48PM EST66.000.960.890.94-0.26-21.31%2340148.10%
XOP210129P000665002021-01-22 1:24PM EST66.501.461.081.12-0.11-7.01%4210848.15%
XOP210129P000670002021-01-22 3:54PM EST67.001.301.281.33-0.39-23.08%6131148.44%
XOP210129P000680002021-01-22 3:20PM EST68.001.891.761.80-0.28-12.90%261,18148.58%
XOP210129P000685002021-01-21 2:49PM EST68.502.722.032.07+0.21+8.37%918448.68%
XOP210129P000690002021-01-22 2:39PM EST69.002.682.322.38-0.11-3.94%817549.32%
XOP210129P000700002021-01-22 3:26PM EST70.002.982.973.05-0.37-11.04%2314650.34%
XOP210129P000710002021-01-22 11:29AM EST71.004.403.653.75+0.19+4.51%31750.20%
XOP210129P000715002021-01-20 11:26AM EST71.502.764.004.150.00-12250.88%
XOP210129P000720002021-01-20 9:41AM EST72.003.964.454.550.00-326651.17%
XOP210129P000725002021-01-21 1:51PM EST72.505.974.855.000.00-41250.00%
XOP210129P000730002021-01-21 9:34AM EST73.003.705.255.400.00-11152.25%
XOP210129P000740002021-01-21 1:43PM EST74.007.306.156.300.00-4450.29%
XOP210129P000750002021-01-12 2:29PM EST75.006.217.057.250.00-5551.37%
XOP210129P000760002021-01-19 12:06AM EST76.006.507.958.200.00--150.78%
XOP210129P000770002021-01-21 9:37AM EST77.007.609.9010.150.00-10102.05%
XOP210129P000780002021-01-19 12:06AM EST78.007.309.9510.150.00--157.23%
XOP210129P000800002021-01-21 1:37PM EST80.0013.0511.8512.150.00-4758.20%
XOP210129P000810002021-01-12 11:46AM EST81.0011.6012.8513.100.00-4456.25%
XOP210129P000830002021-01-21 9:31AM EST83.0012.7015.7016.250.00-20134.57%
XOP210129P000900002021-01-19 12:06AM EST90.0022.7521.6522.300.00-2384.38%