Deutsche Märkte geschlossen

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

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
154,65+0,01 (+0,01%)
Börsenschluss: 01:00PM EST
154,70 +0,05 (+0,03%)
Nachbörse: 04:27PM EST
In the money
Anzeigen:ListeStellage
Callsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP221202C001200002022-10-20 1:25PM EST120.0026.6033.9534.450.00--30.00%
XOP221202C001250002022-10-19 9:00AM EST125.0021.500.000.000.00--20.00%
XOP221202C001260002022-11-02 8:36AM EST126.0027.4528.4029.100.00--071.88%
XOP221202C001270002022-10-21 1:11PM EST127.0023.1727.0527.550.00-190.00%
XOP221202C001290002022-11-02 12:08PM EST129.0024.4525.4026.150.00-10066.99%
XOP221202C001300002022-11-25 11:51AM EST130.0025.9524.4025.05-0.33-1.26%4059.57%
XOP221202C001310002022-10-20 10:50AM EST131.0020.9023.1523.600.00--30.00%
XOP221202C001320002022-10-20 2:42PM EST132.0017.6022.1522.800.00--761.52%
XOP221202C001330002022-11-21 9:52AM EST133.0015.9021.4022.150.00-3057.23%
XOP221202C001340002022-11-21 9:50AM EST134.0015.1520.4521.150.00-1356.64%
XOP221202C001350002022-11-25 10:29AM EST135.0021.3919.4520.10-0.79-3.56%2052.44%
XOP221202C001360002022-11-22 2:07PM EST136.0020.5918.5019.150.00-6053.13%
XOP221202C001370002022-11-21 12:53PM EST137.0014.5517.5018.150.00-4050.68%
XOP221202C001375002022-11-21 12:05PM EST137.5012.5017.0517.650.00-4050.68%
XOP221202C001380002022-10-31 10:59AM EST138.0012.3016.6017.200.00-1051.76%
XOP221202C001385002022-11-21 9:52AM EST138.5011.1516.0516.750.00-9050.49%
XOP221202C001390002022-11-25 9:51AM EST139.0017.5515.5516.25+1.38+8.53%1060.74%
XOP221202C001395002022-11-25 9:51AM EST139.5017.0615.1515.70+2.16+14.50%1057.81%
XOP221202C001400002022-11-25 10:51AM EST140.0016.3914.7015.25+1.84+12.65%2057.72%
XOP221202C001405002022-11-23 11:14AM EST140.5014.6014.2014.800.00-8057.47%
XOP221202C001410002022-11-23 12:04PM EST141.0013.7513.7514.350.00-4057.13%
XOP221202C001415002022-11-23 10:07AM EST141.5014.4013.3013.850.00-1055.57%
XOP221202C001420002022-11-23 12:40PM EST142.0012.4012.8013.400.00-1055.13%
XOP221202C001425002022-11-22 2:01PM EST142.5014.4012.4012.900.00-6053.56%
XOP221202C001430002022-11-25 12:54PM EST143.0012.2011.9512.40-0.50-3.94%3051.95%
XOP221202C001435002022-11-23 10:36AM EST143.5011.4011.5011.950.00-2051.39%
XOP221202C001440002022-11-25 10:16AM EST144.0013.0511.1011.50+1.55+13.48%5050.78%
XOP221202C001445002022-11-25 10:35AM EST144.5012.3510.6511.00+1.40+12.79%16049.12%
XOP221202C001450002022-11-25 12:54PM EST145.0010.3710.2010.65-0.88-7.82%3050.29%
XOP221202C001455002022-11-25 10:29AM EST145.5011.409.8010.20+1.25+12.32%5049.46%
XOP221202C001460002022-11-25 10:40AM EST146.0010.929.259.80+1.02+10.30%4049.44%
XOP221202C001465002022-11-23 2:38PM EST146.5010.009.009.300.00-8047.63%
XOP221202C001470002022-11-25 11:10AM EST147.009.808.508.85+1.10+12.64%5046.63%
XOP221202C001475002022-11-25 12:01PM EST147.509.258.258.45+0.55+6.32%9046.36%
XOP221202C001480002022-11-23 2:00PM EST148.008.357.808.100.00-19046.75%
XOP221202C001485002022-11-25 10:02AM EST148.509.007.357.75+1.05+13.21%11046.97%
XOP221202C001490002022-11-25 12:35PM EST149.007.216.957.35-0.39-5.13%12046.39%
XOP221202C001495002022-11-23 3:40PM EST149.507.406.606.950.00-14045.68%
XOP221202C001500002022-11-25 12:35PM EST150.006.496.256.55-1.06-14.04%29044.90%
XOP221202C001510002022-11-25 10:27AM EST151.006.825.555.85+0.62+10.00%1044.36%
XOP221202C001520002022-11-25 11:57AM EST152.005.855.005.15+0.30+5.41%12043.38%
XOP221202C001525002022-11-21 12:03PM EST152.502.754.654.850.00-7043.31%
XOP221202C001530002022-11-25 12:37PM EST153.004.504.304.55+0.17+3.93%27043.14%
XOP221202C001540002022-11-25 12:12PM EST154.004.623.704.00-0.03-0.65%142,03842.99%
XOP221202C001550002022-11-25 12:48PM EST155.003.443.203.50-0.16-4.44%13042.94%
XOP221202C001560002022-11-25 12:01PM EST156.003.362.702.96+0.01+0.30%27041.90%
XOP221202C001570002022-11-25 12:43PM EST157.002.542.322.51-0.51-16.72%59041.38%
XOP221202C001575002022-11-25 11:37AM EST157.502.752.112.32+0.37+15.55%2,004041.36%
XOP221202C001580002022-11-25 12:58PM EST158.002.021.942.14-0.83-29.12%10041.31%
XOP221202C001590002022-11-25 11:43AM EST159.002.181.611.80+0.02+0.93%14041.09%
XOP221202C001600002022-11-25 12:30PM EST160.001.551.321.48-0.32-17.11%2,023040.60%
XOP221202C001610002022-11-25 12:28PM EST161.001.301.061.24-0.24-15.58%65840.67%
XOP221202C001620002022-11-25 11:44AM EST162.001.250.871.02-0.21-14.38%11040.58%
XOP221202C001625002022-11-25 11:56AM EST162.501.100.770.92-0.10-8.33%1040.48%
XOP221202C001630002022-11-25 12:59PM EST163.000.760.690.82-0.40-34.48%4040.23%
XOP221202C001640002022-11-25 10:09AM EST164.001.050.550.66-0.02-1.87%11040.09%
XOP221202C001650002022-11-25 12:27PM EST165.000.620.440.53-0.23-27.06%22040.04%
XOP221202C001660002022-11-25 12:12PM EST166.000.540.350.44-0.14-20.59%1040.43%
XOP221202C001675002022-11-25 12:59PM EST167.500.300.240.32-0.56-65.12%6040.67%
XOP221202C001700002022-11-25 12:37PM EST170.000.180.140.19-0.15-45.45%3041.31%
XOP221202C001750002022-11-25 9:38AM EST175.000.120.040.18-0.01-7.69%10050.59%
XOP221202C001800002022-11-25 12:54PM EST180.000.080.000.16-0.01-11.11%4052.34%
XOP221202C001850002022-11-18 10:27AM EST185.000.070.000.140.00-95659.18%
XOP221202C001900002022-11-21 9:57AM EST190.000.040.000.130.00-1066.02%
XOP221202C001950002022-11-09 1:14PM EST195.000.110.000.130.00-10073.05%
XOP221202C002000002022-11-11 1:15PM EST200.000.040.000.130.00-3079.69%
Putsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP221202P000800002022-11-18 3:07PM EST80.000.030.000.080.00-10182.81%
XOP221202P000850002022-11-21 10:55AM EST85.000.070.000.080.00-10167.19%
XOP221202P000900002022-11-21 11:04AM EST90.000.010.000.010.00-690125.00%
XOP221202P000950002022-11-21 2:48PM EST95.000.020.000.010.00-780112.50%
XOP221202P001000002022-11-04 1:46PM EST100.000.120.000.120.00-30130.86%
XOP221202P001050002022-11-18 2:22PM EST105.000.090.000.120.00-10117.58%
XOP221202P001100002022-11-15 9:30AM EST110.000.030.000.120.00-10104.69%
XOP221202P001150002022-11-11 1:15PM EST115.000.110.000.120.00-3092.58%
XOP221202P001200002022-11-25 9:52AM EST120.000.090.010.13+0.04+80.00%163082.23%
XOP221202P001240002022-11-25 9:51AM EST124.000.050.000.13-0.37-88.10%4072.07%
XOP221202P001250002022-11-25 12:00PM EST125.000.090.000.09+0.02+28.57%3066.41%
XOP221202P001260002022-11-23 3:09PM EST126.000.080.000.080.00-50063.28%
XOP221202P001270002022-11-21 10:32AM EST127.000.420.010.140.00-4066.41%
XOP221202P001280002022-11-23 1:47PM EST128.000.100.010.150.00-6064.84%
XOP221202P001290002022-11-11 3:14PM EST129.000.400.020.150.00-1063.09%
XOP221202P001300002022-11-25 10:13AM EST130.000.080.020.15-0.05-38.46%10060.74%
XOP221202P001310002022-11-18 12:16PM EST131.000.430.030.170.00-32059.96%
XOP221202P001320002022-11-21 10:38AM EST132.000.780.040.180.00-2058.40%
XOP221202P001330002022-11-25 12:33PM EST133.000.120.050.19-0.06-33.33%2056.84%
XOP221202P001340002022-11-25 12:53PM EST134.000.120.070.14-0.14-53.85%20053.32%
XOP221202P001350002022-11-25 12:21PM EST135.000.110.080.22-0.12-52.17%1054.10%
XOP221202P001360002022-11-25 10:43AM EST136.000.180.100.24-0.14-43.75%6052.93%
XOP221202P001365002022-11-22 12:20PM EST136.500.250.110.240.00-51451.95%
XOP221202P001370002022-11-23 12:07PM EST137.000.390.130.260.00-7051.76%
XOP221202P001375002022-11-25 12:33PM EST137.500.200.140.27-0.18-47.37%5050.98%
XOP221202P001380002022-11-25 11:14AM EST138.000.220.160.27-0.19-46.34%2050.20%
XOP221202P001385002022-11-23 1:27PM EST138.500.460.200.260.00-1050.88%
XOP221202P001390002022-11-23 12:15PM EST139.000.550.210.270.00-6050.00%
XOP221202P001395002022-11-25 10:13AM EST139.500.290.230.30-4.07-93.35%3049.81%
XOP221202P001400002022-11-25 11:00AM EST140.000.280.260.32-0.32-53.33%203049.17%
XOP221202P001405002022-11-25 12:55PM EST140.500.330.280.36-0.35-51.47%73249.12%
XOP221202P001410002022-11-25 12:54PM EST141.000.350.310.37-0.37-51.39%4048.05%
XOP221202P001415002022-11-25 12:17PM EST141.500.320.340.42-0.39-54.93%354048.19%
XOP221202P001420002022-11-25 12:58PM EST142.000.410.380.45-0.24-36.92%28047.61%
XOP221202P001425002022-11-25 10:41AM EST142.500.450.410.51-0.22-32.84%4047.75%
XOP221202P001430002022-11-25 12:55PM EST143.000.500.460.54-0.29-36.71%3047.02%
XOP221202P001435002022-11-25 12:11PM EST143.500.470.500.60-0.59-55.66%1046.92%
XOP221202P001440002022-11-25 12:24PM EST144.000.530.560.65-0.35-39.77%1046.53%
XOP221202P001445002022-11-22 12:12PM EST144.500.880.610.710.00-23046.24%
XOP221202P001450002022-11-25 12:10PM EST145.000.610.680.78-0.80-56.74%232046.05%
XOP221202P001455002022-11-25 11:40AM EST145.500.690.750.85-0.46-40.00%5045.75%
XOP221202P001460002022-11-25 9:38AM EST146.001.000.820.94-0.29-22.48%1045.73%
XOP221202P001465002022-11-23 3:55PM EST146.501.360.891.010.00-10045.22%
XOP221202P001470002022-11-25 12:56PM EST147.001.060.971.09-0.83-43.92%1031,53444.82%
XOP221202P001475002022-11-25 11:33AM EST147.501.031.071.22-0.55-34.81%9045.09%
XOP221202P001480002022-11-25 12:59PM EST148.001.241.171.33-0.41-24.85%216044.92%
XOP221202P001485002022-11-25 11:56AM EST148.501.151.281.41-0.48-29.45%2044.19%
XOP221202P001490002022-11-25 11:01AM EST149.001.271.401.54-0.62-32.80%6044.12%
XOP221202P001500002022-11-25 12:44PM EST150.001.641.651.80-0.54-24.77%15043.56%
XOP221202P001510002022-11-25 12:53PM EST151.002.001.932.11-0.92-31.51%25043.21%
XOP221202P001520002022-11-25 12:06PM EST152.002.002.272.46-0.84-29.58%197142.90%
XOP221202P001525002022-11-25 11:27AM EST152.502.252.472.66-1.30-36.62%1042.85%
XOP221202P001530002022-11-25 10:37AM EST153.002.372.662.86-0.88-27.08%12042.68%
XOP221202P001540002022-11-25 11:40AM EST154.002.773.103.35-0.78-21.97%225242.99%
XOP221202P001550002022-11-25 12:48PM EST155.003.543.553.80-0.58-14.08%28042.36%
XOP221202P001560002022-11-25 12:59PM EST156.004.154.054.30-1.35-24.55%21041.77%
XOP221202P001570002022-11-25 10:36AM EST157.004.054.554.85-1.77-30.41%106541.26%
XOP221202P001575002022-11-25 9:46AM EST157.504.704.905.200.00-4041.72%
XOP221202P001580002022-11-25 12:58PM EST158.005.335.205.50-1.17-18.00%1041.43%
XOP221202P001590002022-11-25 11:32AM EST159.005.445.856.15-0.81-12.96%9041.11%
XOP221202P001600002022-11-25 10:43AM EST160.005.836.556.90-1.85-24.09%7041.58%
XOP221202P001610002022-11-22 12:57PM EST161.007.257.357.600.00-4040.85%
XOP221202P001620002022-11-23 10:13AM EST162.008.458.108.400.00-1041.07%
XOP221202P001625002022-11-23 10:40AM EST162.509.658.408.950.00-10043.43%
XOP221202P001630002022-11-23 12:39PM EST163.0010.658.909.300.00-35042.51%
XOP221202P001640002022-11-22 9:31AM EST164.0010.009.8010.100.00-3041.85%
XOP221202P001650002022-11-23 10:18AM EST165.0010.9510.6511.000.00-4042.63%
XOP221202P001660002022-11-23 10:39AM EST166.0012.6511.5012.000.00-1045.29%
XOP221202P001675002022-11-23 10:17AM EST167.5013.5012.8513.350.00-15045.61%
XOP221202P001700002022-11-17 10:55AM EST170.0016.9515.2015.800.00--050.20%
XOP221202P001750002022-11-16 10:32AM EST175.0017.9020.1020.750.00-7059.62%