Deutsche Märkte geschlossen

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

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
138,88+2,23 (+1,63%)
Ab 03:34PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP220819C000600002022-08-11 2:02PM EDT60.0079.5277.7578.650.00-110.00%
XOP220819C000850002022-07-21 1:38PM EDT85.0037.5652.6053.500.00-220.00%
XOP220819C000900002022-07-14 3:44PM EDT90.0024.3549.7550.850.00--145352.15%
XOP220819C000950002022-07-14 1:18PM EDT95.0018.3044.8045.700.00--3313.67%
XOP220819C001000002022-08-05 9:38AM EDT100.0026.3837.8538.400.00-24570.00%
XOP220819C001030002022-07-25 12:14PM EDT103.0024.4034.9035.550.00-210.00%
XOP220819C001040002022-08-04 12:42PM EDT104.0023.7533.9534.450.00-170.00%
XOP220819C001050002022-08-17 1:35PM EDT105.0033.5532.8533.40+3.10+10.18%1001410.00%
XOP220819C001060002022-08-04 12:23PM EDT106.0021.4031.4032.400.00-180.00%
XOP220819C001070002022-07-25 10:26AM EDT107.0019.1030.7531.500.00-130.00%
XOP220819C001080002022-08-03 11:33AM EDT108.0024.0529.7530.400.00-1200.00%
XOP220819C001090002022-08-16 1:45PM EDT109.0027.2529.0029.350.00-29210.00%
XOP220819C001100002022-08-17 9:58AM EDT110.0027.4028.0528.40+1.85+7.24%11,5940.00%
XOP220819C001110002022-07-26 3:07PM EDT111.0017.2026.9027.450.00-5160.00%
XOP220819C001120002022-08-03 10:23AM EDT112.0022.1525.9026.450.00-1130.00%
XOP220819C001130002022-08-05 10:11AM EDT113.0017.8025.0525.450.00-2270.00%
XOP220819C001140002022-08-04 12:09PM EDT114.0014.2024.0024.450.00-1130.00%
XOP220819C001150002022-08-16 11:40AM EDT115.0020.8023.0023.450.00-141,3010.00%
XOP220819C001160002022-08-04 11:39AM EDT116.0012.5521.9022.450.00-6180.00%
XOP220819C001170002022-08-05 9:31AM EDT117.009.9020.8021.350.00-1210.00%
XOP220819C001180002022-08-08 10:25AM EDT118.0012.8519.9020.450.00-1300.00%
XOP220819C001190002022-08-17 2:54PM EDT119.0019.6819.0019.50-0.57-2.81%3130.00%
XOP220819C001200002022-08-17 12:00PM EDT120.0016.3517.9518.40-0.13-0.79%3111,3460.00%
XOP220819C001210002022-08-17 12:15PM EDT121.0015.3517.0517.35-0.15-0.97%182590.00%
XOP220819C001220002022-08-16 11:02AM EDT122.0013.8916.0016.450.00-32660.00%
XOP220819C001225002022-08-10 10:34AM EDT122.509.8515.4016.000.00-17330.00%
XOP220819C001230002022-08-17 2:14PM EDT123.0015.7515.0515.45-0.32-1.99%121750.00%
XOP220819C001235002022-08-09 10:37AM EDT123.5010.1014.4014.850.00-1310.00%
XOP220819C001240002022-08-17 12:46PM EDT124.0013.5114.0014.40+0.43+3.29%22350.00%
XOP220819C001245002022-08-10 10:13AM EDT124.506.8513.4014.000.00-5240.00%
XOP220819C001250002022-08-17 2:32PM EDT125.0014.0013.0513.45+3.45+32.70%253,4980.00%
XOP220819C001255002022-08-11 10:43AM EDT125.5011.7012.6013.000.00-2200.00%
XOP220819C001260002022-08-17 2:42PM EDT126.0012.9212.1012.50+1.24+10.62%12750.00%
XOP220819C001265002022-08-16 1:47PM EDT126.509.9811.5012.000.00-4430.00%
XOP220819C001270002022-08-16 11:13AM EDT127.009.6011.1511.500.00-21990.00%
XOP220819C001275002022-08-16 10:02AM EDT127.5011.5710.6511.050.00-1460.00%
XOP220819C001280002022-08-16 1:08PM EDT128.009.1410.0010.500.00-33260.00%
XOP220819C001285002022-08-16 3:34PM EDT128.508.759.6510.050.00-71370.00%
XOP220819C001290002022-08-17 12:51PM EDT129.008.889.109.50-1.24-12.25%22,7960.00%
XOP220819C001295002022-08-17 1:23PM EDT129.509.708.558.90-0.55-5.37%11170.00%
XOP220819C001300002022-08-17 3:17PM EDT130.008.258.258.60+1.35+19.57%9042,2870.00%
XOP220819C001305002022-08-15 11:27AM EDT130.506.157.658.100.00-3180.00%
XOP220819C001310002022-08-17 2:40PM EDT131.008.397.307.55+1.64+24.30%16590.00%
XOP220819C001315002022-08-17 2:00PM EDT131.507.256.857.20+3.65+101.39%5600.00%
XOP220819C001320002022-08-17 10:27AM EDT132.006.886.356.60+1.33+23.96%153260.00%
XOP220819C001325002022-08-17 12:47PM EDT132.505.675.956.30+2.57+82.90%1940.00%
XOP220819C001330002022-08-17 12:36PM EDT133.004.845.305.75+0.04+0.83%435010.00%
XOP220819C001340002022-08-17 1:38PM EDT134.005.184.554.90+0.88+20.47%1730319.53%
XOP220819C001350002022-08-17 3:14PM EDT135.003.803.904.15+0.48+14.46%6175,58829.40%
XOP220819C001360002022-08-17 12:03PM EDT136.002.593.103.35-0.24-8.48%2046729.93%
XOP220819C001370002022-08-17 10:27AM EDT137.002.752.552.79+0.45+19.57%1993133.79%
XOP220819C001380002022-08-17 2:46PM EDT138.002.281.982.26+0.69+43.40%8936435.65%
XOP220819C001390002022-08-17 2:32PM EDT139.002.121.531.76+1.12+112.00%4829736.21%
XOP220819C001400002022-08-17 2:47PM EDT140.001.421.161.32+0.37+35.24%9074,61336.18%
XOP220819C001410002022-08-17 2:54PM EDT141.001.040.841.01+0.16+18.18%3742937.21%
XOP220819C001420002022-08-17 2:55PM EDT142.000.750.590.75+0.22+41.51%8842937.79%
XOP220819C001430002022-08-17 3:19PM EDT143.000.460.420.55+0.08+21.05%5331,30538.43%
XOP220819C001440002022-08-17 1:55PM EDT144.000.380.290.43+0.04+11.76%3837640.04%
XOP220819C001450002022-08-17 1:30PM EDT145.000.320.200.33+0.07+28.00%335,52641.31%
XOP220819C001460002022-08-17 2:07PM EDT146.000.190.140.27+0.01+5.56%89743.36%
XOP220819C001470002022-08-17 11:45AM EDT147.000.120.100.20+0.01+9.09%531044.14%
XOP220819C001480002022-08-17 11:12AM EDT148.000.150.070.15+0.06+66.67%218045.02%
XOP220819C001490002022-08-16 10:45AM EDT149.000.100.020.090.00-214243.95%
XOP220819C001500002022-08-17 2:56PM EDT150.000.060.050.070.00-4191,78745.31%
XOP220819C001510002022-08-17 1:39PM EDT151.000.060.020.060.00-517847.27%
XOP220819C001520002022-08-17 2:36PM EDT152.000.050.030.05+0.01+25.00%1020248.83%
XOP220819C001530002022-08-17 12:38PM EDT153.000.070.000.05+0.04+133.33%2627851.95%
XOP220819C001540002022-08-17 12:38PM EDT154.000.060.020.04-0.10-62.50%253551.17%
XOP220819C001550002022-08-17 10:24AM EDT155.000.040.000.040.00-72,79350.78%
XOP220819C001560002022-08-17 10:24AM EDT156.000.050.000.04-0.01-16.67%1122,00653.91%
XOP220819C001570002022-08-17 12:24PM EDT157.000.050.010.03+0.01+25.00%72656.25%
XOP220819C001580002022-08-17 10:24AM EDT158.000.040.020.03+0.02+100.00%157260.16%
XOP220819C001590002022-08-17 10:24AM EDT159.000.040.010.03+0.02+100.00%223960.94%
XOP220819C001600002022-08-17 12:45PM EDT160.000.040.000.03-0.03-42.86%171061.72%
XOP220819C001610002022-07-29 12:43PM EDT161.000.310.000.030.00-152564.06%
XOP220819C001620002022-08-17 2:06PM EDT162.000.010.000.03-0.11-91.67%19166.41%
XOP220819C001630002022-08-17 2:10PM EDT163.000.010.000.03-0.15-93.75%15168.75%
XOP220819C001640002022-07-25 3:30PM EDT164.000.120.000.030.00-244971.09%
XOP220819C001650002022-08-15 2:59PM EDT165.000.010.000.030.00-151,97573.44%
XOP220819C001660002022-08-17 11:20AM EDT166.000.040.000.03-0.10-71.43%21275.00%
XOP220819C001670002022-08-17 12:21PM EDT167.000.010.000.03-0.13-92.86%1281978.13%
XOP220819C001700002022-08-17 3:15PM EDT170.000.010.000.01-0.01-50.00%17563175.00%
XOP220819C001750002022-08-17 11:33AM EDT175.000.010.010.03-0.01-50.00%7166698.44%
XOP220819C001800002022-08-03 3:51PM EDT180.000.050.000.010.00-2256093.75%
XOP220819C001850002022-07-18 10:43AM EDT185.000.140.000.020.00-31,305110.94%
XOP220819C001900002022-08-05 11:48AM EDT190.000.060.000.020.00-11,086118.75%
XOP220819C001950002022-06-23 3:34PM EDT195.000.180.000.190.00-1037164.06%
XOP220819C002000002022-08-01 10:41AM EDT200.000.010.000.020.00-25,408137.50%
XOP220819C002050002022-07-13 9:31AM EDT205.000.120.000.060.00-110161.72%
XOP220819C002100002022-07-01 2:29PM EDT210.000.070.000.130.00-115185.16%
XOP220819C002150002022-06-22 2:59PM EDT215.000.090.000.180.00-215202.34%
XOP220819C002200002022-06-08 12:15PM EDT220.001.400.000.200.00-40214.06%
XOP220819C002250002022-06-08 10:40AM EDT225.001.010.000.200.00--2222.66%
XOP220819C002300002022-07-05 12:23PM EDT230.000.160.000.130.00-110220.31%
XOP220819C002350002022-06-08 1:35PM EDT235.000.570.000.200.00--3239.84%
XOP220819C002500002022-07-29 9:31AM EDT250.000.040.000.020.00-57209.38%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP220819P000550002022-07-20 3:19PM EDT55.000.020.000.010.00--1325.00%
XOP220819P000600002022-07-22 3:11PM EDT60.000.010.000.010.00-2212287.50%
XOP220819P000650002022-07-29 11:48AM EDT65.000.020.000.010.00-712262.50%
XOP220819P000700002022-08-09 11:10AM EDT70.000.010.000.010.00-159237.50%
XOP220819P000750002022-08-12 10:51AM EDT75.000.020.000.010.00-159218.75%
XOP220819P000800002022-08-17 2:35PM EDT80.000.010.000.01-0.01-50.00%5259193.75%
XOP220819P000850002022-08-15 10:52AM EDT85.000.010.000.010.00-213,269175.00%
XOP220819P000900002022-08-17 2:34PM EDT90.000.010.000.010.00-63,266156.25%
XOP220819P000940002022-08-12 1:20PM EDT94.000.010.000.020.00-111118150.00%
XOP220819P000950002022-08-17 11:21AM EDT95.000.010.000.010.00-105,746137.50%
XOP220819P000960002022-08-16 11:41AM EDT96.000.020.000.030.00-3361150.00%
XOP220819P000970002022-08-16 11:42AM EDT97.000.020.000.030.00-3539145.31%
XOP220819P000980002022-08-16 2:04PM EDT98.000.010.000.030.00-111152140.63%
XOP220819P000990002022-08-16 12:14PM EDT99.000.020.000.030.00-48100137.50%
XOP220819P001000002022-08-17 12:26PM EDT100.000.010.000.01-0.01-50.00%34,653118.75%
XOP220819P001010002022-08-16 11:51AM EDT101.000.030.000.030.00-2363129.69%
XOP220819P001020002022-08-16 2:40PM EDT102.000.020.000.020.00-6392121.88%
XOP220819P001030002022-08-17 12:01PM EDT103.000.020.000.020.00-1130118.75%
XOP220819P001040002022-08-16 11:56AM EDT104.000.040.000.020.00-1896115.63%
XOP220819P001050002022-08-17 12:26PM EDT105.000.020.010.03+0.01+100.00%710,288118.75%
XOP220819P001060002022-08-12 10:23AM EDT106.000.050.010.030.00-7250115.63%
XOP220819P001070002022-08-17 2:33PM EDT107.000.020.010.03-0.01-33.33%50626112.50%
XOP220819P001080002022-08-17 11:19AM EDT108.000.070.010.03+0.01+16.67%193107.81%
XOP220819P001090002022-08-05 12:54PM EDT109.000.290.010.030.00-167104.69%
XOP220819P001100002022-08-17 1:44PM EDT110.000.010.010.04-0.02-66.67%43,872103.91%
XOP220819P001110002022-08-16 1:54PM EDT111.000.050.010.040.00-2138100.00%
XOP220819P001120002022-08-17 11:19AM EDT112.000.030.030.04+0.01+50.00%199100.78%
XOP220819P001130002022-08-16 11:01AM EDT113.000.040.000.040.00-8119290.63%
XOP220819P001140002022-08-11 1:34PM EDT114.000.080.000.040.00-122287.50%
XOP220819P001150002022-08-17 12:33PM EDT115.000.050.000.06-0.04-44.44%57,36987.50%
XOP220819P001160002022-08-16 11:23AM EDT116.000.060.000.050.00-117982.03%
XOP220819P001170002022-08-12 10:52AM EDT117.000.090.040.050.00-1519185.16%
XOP220819P001180002022-08-15 3:48PM EDT118.000.100.030.050.00-30942880.08%
XOP220819P001190002022-08-17 12:48PM EDT119.000.060.020.06-0.02-25.00%215376.56%
XOP220819P001200002022-08-17 2:34PM EDT120.000.050.050.06-0.02-28.57%3315,18776.17%
XOP220819P001210002022-08-16 12:09PM EDT121.000.100.040.060.00-132871.48%
XOP220819P001220002022-08-16 2:39PM EDT122.000.110.040.070.00-611,36568.75%
XOP220819P001225002022-08-12 9:39AM EDT122.500.200.030.070.00-186066.02%
XOP220819P001230002022-08-16 10:12AM EDT123.000.100.030.070.00-590364.06%
XOP220819P001235002022-08-17 1:11PM EDT123.500.070.050.07-0.06-46.15%519963.87%
XOP220819P001240002022-08-17 12:48PM EDT124.000.120.050.08-0.03-20.00%22,05662.89%
XOP220819P001245002022-08-15 3:17PM EDT124.500.220.040.080.00-232160.16%
XOP220819P001250002022-08-17 2:18PM EDT125.000.100.000.08-0.04-28.57%114,55754.69%
XOP220819P001255002022-08-15 1:21PM EDT125.500.240.070.080.00-2033658.40%
XOP220819P001260002022-08-17 1:33PM EDT126.000.090.000.09-0.07-43.75%193351.95%
XOP220819P001265002022-08-15 1:03PM EDT126.500.320.050.100.00-813054.69%
XOP220819P001270002022-08-17 12:51PM EDT127.000.150.060.10-0.09-37.50%142,53953.13%
XOP220819P001275002022-08-15 3:55PM EDT127.500.120.020.11-0.35-74.47%15524654.30%
XOP220819P001280002022-08-17 2:21PM EDT128.000.120.090.12-0.15-55.56%516551.76%
XOP220819P001285002022-08-17 11:45AM EDT128.500.240.110.14-0.04-14.29%110751.56%
XOP220819P001290002022-08-17 1:52PM EDT129.000.160.120.15-0.25-60.98%331350.20%
XOP220819P001295002022-08-17 1:01PM EDT129.500.220.120.19-0.36-62.07%108551.86%
XOP220819P001300002022-08-17 1:22PM EDT130.000.190.100.22-0.36-65.45%344,42351.37%
XOP220819P001305002022-08-17 11:45AM EDT130.500.480.180.24-0.06-11.11%112950.10%
XOP220819P001310002022-08-17 12:27PM EDT131.000.390.210.27-0.32-45.07%651349.32%
XOP220819P001315002022-08-17 11:00AM EDT131.500.410.250.30-0.41-50.00%130148.24%
XOP220819P001320002022-08-17 1:06PM EDT132.000.450.290.35-0.36-44.44%155,24547.85%
XOP220819P001325002022-08-17 11:58AM EDT132.500.820.340.41-0.09-9.89%371947.61%
XOP220819P001330002022-08-17 2:21PM EDT133.000.440.370.49-0.74-62.71%1613947.75%
XOP220819P001340002022-08-17 11:43AM EDT134.001.250.550.67-0.29-18.83%2841547.56%
XOP220819P001350002022-08-17 2:28PM EDT135.000.780.750.92-0.76-49.35%1,5783,89847.90%
XOP220819P001360002022-08-17 2:28PM EDT136.001.021.031.21-0.87-46.03%1719647.85%
XOP220819P001370002022-08-17 1:43PM EDT137.001.381.371.56-1.14-45.24%8212247.75%
XOP220819P001380002022-08-17 2:40PM EDT138.001.641.842.06-1.66-50.30%4619649.44%
XOP220819P001390002022-08-17 1:51PM EDT139.002.352.302.58-1.10-31.88%505850.15%
XOP220819P001400002022-08-17 2:45PM EDT140.002.772.853.15-1.73-38.44%641,07650.59%
XOP220819P001410002022-08-17 1:22PM EDT141.003.253.653.95-1.80-35.64%82551.47%
XOP220819P001420002022-08-17 2:40PM EDT142.003.904.304.70-1.95-33.33%72552.25%
XOP220819P001430002022-08-17 2:14PM EDT143.004.905.155.55-1.80-26.87%66055.42%
XOP220819P001440002022-08-17 11:07AM EDT144.006.635.956.20-0.77-10.41%82654.79%
XOP220819P001450002022-08-17 10:50AM EDT145.007.156.907.15-1.85-20.56%1723859.08%
XOP220819P001460002022-08-12 10:00AM EDT146.008.707.758.100.00-102861.57%
XOP220819P001470002022-08-17 10:21AM EDT147.009.748.659.05-0.06-0.61%13864.36%
XOP220819P001480002022-08-15 1:31PM EDT148.0011.709.7010.200.00-12472.36%
XOP220819P001490002022-07-29 3:22PM EDT149.0013.4010.6511.250.00-11977.20%
XOP220819P001500002022-08-17 11:01AM EDT150.0012.5011.7012.00-0.50-3.85%1219578.52%
XOP220819P001510002022-07-20 11:31AM EDT151.0026.5412.6513.100.00-14483.89%
XOP220819P001520002022-08-08 2:30PM EDT152.0021.8213.6514.100.00-13788.28%
XOP220819P001530002022-08-03 10:25AM EDT153.0019.9214.6015.050.00-11790.72%
XOP220819P001540002022-07-29 3:31PM EDT154.0017.7415.6516.200.00-11198.73%
XOP220819P001550002022-08-16 1:24PM EDT155.0017.9916.6517.000.00-14799.07%
XOP220819P001560002022-08-03 10:25AM EDT156.0022.5317.7018.150.00-11107.08%
XOP220819P001570002022-07-25 10:17AM EDT157.0032.6218.6019.100.00-32108.11%
XOP220819P001580002022-08-11 2:45PM EDT158.0018.5019.6020.150.00-22113.09%
XOP220819P001590002022-06-10 1:51PM EDT159.0012.4039.5041.150.00-4104547.85%
XOP220819P001600002022-08-17 1:37PM EDT160.0021.3921.6022.10-3.36-13.58%28119.73%
XOP220819P001610002022-07-06 9:52AM EDT161.0048.3230.0030.600.00-312315.11%
XOP220819P001620002022-07-29 10:15AM EDT162.0026.3123.6024.200.00-10129.49%
XOP220819P001630002022-06-27 2:25PM EDT163.0036.3230.2031.700.00-122296.39%
XOP220819P001640002022-06-10 1:13PM EDT164.0015.5045.0046.250.00-9114582.84%
XOP220819P001650002022-08-05 11:06AM EDT165.0034.6026.4027.150.00-10134.47%
XOP220819P001660002022-06-29 3:01PM EDT166.0041.9528.6029.550.00-17187.60%
XOP220819P001700002022-07-11 1:18PM EDT170.0052.6035.4538.100.00-10303.37%
XOP220819P001750002022-06-22 12:00PM EDT175.0048.9753.3554.350.00-230584.77%
XOP220819P001800002022-07-06 11:48AM EDT180.0070.4550.1050.650.00-16430.37%
XOP220819P001850002022-06-07 2:47PM EDT185.0023.8065.2565.950.00--1666.53%