Deutsche Märkte geschlossen

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

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
119,42+2,71 (+2,33%)
Börsenschluss: 04:00PM EDT
119,73 +0,31 (+0,26%)
Nachbörse: 06:33PM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP230324C001040002023-03-17 10:26AM EDT104.0013.5315.3515.950.00-2074.22%
XOP230324C001050002023-03-16 11:49AM EDT105.0012.8714.4014.800.00--066.60%
XOP230324C001060002023-03-17 3:33PM EDT106.0011.1513.4013.900.00-12166.02%
XOP230324C001070002023-03-17 3:50PM EDT107.0010.4712.4012.900.00-10661.82%
XOP230324C001090002023-03-16 1:01PM EDT109.0010.9510.5511.000.00--259.57%
XOP230324C001100002023-03-17 3:58PM EDT110.008.089.7010.000.00-13958.11%
XOP230324C001110002023-03-20 2:50PM EDT111.009.458.909.40+2.25+31.25%4163.33%
XOP230324C001120002023-03-17 1:59PM EDT112.006.457.908.350.00-1136157.42%
XOP230324C001130002023-03-20 1:44PM EDT113.007.907.057.45+1.90+31.67%96955.52%
XOP230324C001140002023-03-20 9:30AM EDT114.005.756.306.55+0.50+9.52%104654.30%
XOP230324C001150002023-03-20 3:10PM EDT115.006.055.605.80-0.15-2.42%1311454.54%
XOP230324C001160002023-03-20 1:25PM EDT116.005.604.755.05+1.73+44.70%33952.25%
XOP230324C001170002023-03-20 2:51PM EDT117.004.604.154.35+1.14+32.95%338752.20%
XOP230324C001180002023-03-20 3:44PM EDT118.004.003.503.70+1.05+35.59%336351.12%
XOP230324C001190002023-03-20 3:56PM EDT119.003.042.933.10+0.64+26.67%127750.29%
XOP230324C001200002023-03-20 3:50PM EDT120.002.692.402.55+0.54+25.12%82586050.64%
XOP230324C001210002023-03-20 3:56PM EDT121.002.061.942.08+0.31+17.71%4610549.88%
XOP230324C001220002023-03-20 3:09PM EDT122.001.791.541.66+0.40+28.78%2351,54648.98%
XOP230324C001230002023-03-20 3:57PM EDT123.001.251.191.30+0.17+15.74%2,26524948.15%
XOP230324C001240002023-03-20 3:54PM EDT124.001.010.891.02+0.15+17.44%2385947.85%
XOP230324C001250002023-03-20 3:50PM EDT125.000.830.670.78+0.10+13.70%17931347.36%
XOP230324C001260002023-03-20 3:58PM EDT126.000.550.490.58-0.06-9.84%568246.73%
XOP230324C001265002023-03-20 12:14PM EDT126.500.520.420.510.00-131446.88%
XOP230324C001270002023-03-20 3:35PM EDT127.000.500.350.42+0.07+16.28%593446.09%
XOP230324C001275002023-03-20 1:54PM EDT127.500.430.290.36-0.02-4.44%512246.00%
XOP230324C001280002023-03-20 3:47PM EDT128.000.350.250.320.00-2,0917546.39%
XOP230324C001285002023-03-20 2:12PM EDT128.500.320.210.27+0.01+3.23%83846.19%
XOP230324C001290002023-03-20 2:18PM EDT129.000.250.170.24-0.04-13.79%31946.58%
XOP230324C001295002023-03-17 2:32PM EDT129.500.260.140.200.00-211546.29%
XOP230324C001300002023-03-20 1:56PM EDT130.000.200.120.17+0.01+5.26%9813746.29%
XOP230324C001305002023-03-20 2:00PM EDT130.500.170.100.20-0.21-55.26%163849.61%
XOP230324C001310002023-03-20 3:57PM EDT131.000.110.070.15-0.05-31.25%7311048.24%
XOP230324C001315002023-03-20 10:02AM EDT131.500.160.070.17-0.02-11.11%107551.17%
XOP230324C001320002023-03-20 2:33PM EDT132.000.110.050.15-0.04-26.67%26251.37%
XOP230324C001325002023-03-17 3:32PM EDT132.500.160.040.160.00-15853.61%
XOP230324C001330002023-03-16 12:48PM EDT133.000.160.030.150.00-69654.39%
XOP230324C001335002023-03-20 2:12PM EDT133.500.100.020.12-3.95-97.53%71453.61%
XOP230324C001340002023-03-17 2:02PM EDT134.000.110.010.130.00-26850.20%
XOP230324C001345002023-03-14 11:47AM EDT134.501.110.020.070.00-7225851.56%
XOP230324C001350002023-03-17 3:23PM EDT135.000.050.020.060.00-8413951.56%
XOP230324C001355002023-03-13 3:36PM EDT135.500.570.010.060.00-62852.93%
XOP230324C001360002023-03-20 2:47PM EDT136.000.040.010.05-0.01-20.00%2039652.73%
XOP230324C001365002023-03-17 1:31PM EDT136.500.070.000.050.00-13853.91%
XOP230324C001370002023-03-15 12:10PM EDT137.000.130.000.030.00-317151.56%
XOP230324C001375002023-03-15 9:38AM EDT137.500.140.000.030.00-215352.73%
XOP230324C001380002023-03-17 10:04AM EDT138.000.100.010.030.00-530051.17%
XOP230324C001385002023-03-14 3:38PM EDT138.500.280.000.030.00-99750.78%
XOP230324C001390002023-03-16 10:08AM EDT139.000.090.000.030.00-156351.56%
XOP230324C001395002023-03-14 1:42PM EDT139.500.260.000.030.00-82752.34%
XOP230324C001400002023-03-20 1:04PM EDT140.000.020.010.02-0.04-66.67%9911453.91%
XOP230324C001405002023-03-15 9:30AM EDT140.500.290.000.030.00-12354.69%
XOP230324C001410002023-03-15 9:30AM EDT141.000.260.000.030.00-112256.25%
XOP230324C001415002023-03-10 4:25PM EDT141.500.480.000.030.00-365357.03%
XOP230324C001420002023-03-20 9:37AM EDT142.000.040.000.03-0.16-80.00%14057.81%
XOP230324C001425002023-03-08 12:37PM EDT142.501.110.000.110.00--469.14%
XOP230324C001430002023-03-16 3:28PM EDT143.000.080.000.030.00-22360.16%
XOP230324C001435002023-03-13 11:06AM EDT143.500.200.000.110.00-1571.48%
XOP230324C001440002023-03-14 11:31AM EDT144.000.100.000.030.00-319662.50%
XOP230324C001450002023-03-20 9:37AM EDT145.000.050.000.03+0.01+25.00%117364.06%
XOP230324C001460002023-03-17 2:38PM EDT146.000.020.000.030.00-18865.63%
XOP230324C001470002023-03-16 10:09AM EDT147.000.030.000.030.00-12,66067.97%
XOP230324C001480002023-03-15 2:50PM EDT148.000.080.000.030.00-1510670.31%
XOP230324C001490002023-03-17 12:52PM EDT149.000.030.000.030.00-11471.88%
XOP230324C001500002023-03-20 3:56PM EDT150.000.030.000.03-0.13-81.25%35373.44%
XOP230324C001510002023-03-20 3:56PM EDT151.000.010.000.03-0.05-83.33%24975.78%
XOP230324C001520002023-03-07 1:01PM EDT152.000.320.000.140.00-1193.36%
XOP230324C001530002023-03-13 11:40AM EDT153.000.090.000.140.00-1195.31%
XOP230324C001550002023-03-16 9:35AM EDT155.000.040.000.070.00-21691.41%
XOP230324C001600002023-03-14 1:43PM EDT160.000.070.000.040.00-31995.31%
XOP230324C001650002023-02-10 12:04PM EDT165.000.420.000.150.00--1120.70%
XOP230324C001700002023-02-14 12:04PM EDT170.000.210.000.120.00-12126.56%
Putsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP230324P000800002023-03-02 3:23PM EDT80.000.050.000.030.00-10126.56%
XOP230324P000850002023-03-17 3:37PM EDT85.000.010.000.010.00-12613096.88%
XOP230324P000870002023-03-17 3:46PM EDT87.000.040.000.030.00-9797101.56%
XOP230324P000900002023-03-15 12:09PM EDT90.000.100.000.130.00-15109.77%
XOP230324P000950002023-03-20 1:04PM EDT95.000.010.000.01-0.27-96.43%96968.75%
XOP230324P000960002023-03-15 3:53PM EDT96.000.340.000.030.00--972.66%
XOP230324P000970002023-03-20 10:14AM EDT97.000.070.000.03-0.09-56.25%119369.53%
XOP230324P000980002023-03-16 9:39AM EDT98.000.450.000.150.00--182.03%
XOP230324P000990002023-03-20 3:02PM EDT99.000.020.010.02-0.58-96.67%971363.28%
XOP230324P001000002023-03-20 9:30AM EDT100.000.180.020.07-0.15-45.45%31,00769.53%
XOP230324P001010002023-03-17 3:58PM EDT101.000.350.020.150.00-21072.66%
XOP230324P001020002023-03-20 10:51AM EDT102.000.110.030.14-0.37-77.08%28055268.95%
XOP230324P001030002023-03-20 12:01PM EDT103.000.090.040.14-0.45-83.33%298065.82%
XOP230324P001040002023-03-20 9:42AM EDT104.000.340.060.16-0.67-66.34%205164.45%
XOP230324P001050002023-03-20 2:12PM EDT105.000.160.080.20-0.61-79.22%33052763.48%
XOP230324P001060002023-03-20 12:01PM EDT106.000.160.110.22-1.22-88.41%291861.52%
XOP230324P001070002023-03-20 12:12PM EDT107.000.250.170.21-0.72-74.23%911859.28%
XOP230324P001080002023-03-20 3:29PM EDT108.000.240.220.26-0.85-77.98%76258.20%
XOP230324P001090002023-03-20 11:57AM EDT109.000.340.280.33-0.80-70.18%17357.32%
XOP230324P001100002023-03-20 3:00PM EDT110.000.360.360.42-1.28-78.05%641,58756.54%
XOP230324P001110002023-03-20 3:10PM EDT111.000.470.460.53-0.78-62.40%171955.76%
XOP230324P001120002023-03-20 2:37PM EDT112.000.620.580.66-1.30-67.71%4011354.88%
XOP230324P001130002023-03-20 2:52PM EDT113.000.720.730.84-1.65-69.62%829154.35%
XOP230324P001140002023-03-20 3:10PM EDT114.000.920.941.02-2.33-71.69%1247553.71%
XOP230324P001150002023-03-20 3:41PM EDT115.001.041.131.24-1.93-64.98%1,7141,52252.44%
XOP230324P001160002023-03-20 3:34PM EDT116.001.261.381.51-2.20-63.58%4573851.56%
XOP230324P001170002023-03-20 3:55PM EDT117.001.721.691.84-2.16-55.67%2,42510050.93%
XOP230324P001180002023-03-20 3:59PM EDT118.002.152.052.19-2.50-53.76%7679050.02%
XOP230324P001190002023-03-20 2:44PM EDT119.002.552.422.62-2.40-48.48%35450.76%
XOP230324P001200002023-03-20 3:57PM EDT120.003.052.913.05-2.50-45.05%9025049.22%
XOP230324P001210002023-03-20 10:39AM EDT121.003.853.403.65-2.05-34.75%32,15349.71%
XOP230324P001220002023-03-20 3:34PM EDT122.003.754.004.25-2.95-44.03%812549.17%
XOP230324P001230002023-03-20 10:47AM EDT123.005.034.654.85-2.67-34.68%2515747.53%
XOP230324P001240002023-03-20 2:28PM EDT124.004.905.355.60-3.35-40.61%2014647.85%
XOP230324P001250002023-03-20 12:47PM EDT125.006.436.056.45-2.92-31.23%3024449.56%
XOP230324P001260002023-03-20 9:38AM EDT126.008.756.857.20-1.44-14.13%615647.85%
XOP230324P001265002023-03-17 12:00PM EDT126.5010.157.357.650.00-119648.63%
XOP230324P001270002023-03-20 2:03PM EDT127.007.547.808.15-3.56-32.07%829950.78%
XOP230324P001275002023-03-17 1:29PM EDT127.5011.408.208.500.00-105248.10%
XOP230324P001280002023-03-20 3:56PM EDT128.008.958.559.00-3.80-29.80%477250.10%
XOP230324P001285002023-03-16 9:43AM EDT128.5013.658.909.450.00--4550.20%
XOP230324P001290002023-03-20 2:25PM EDT129.009.369.409.95-3.39-26.59%221452.05%
XOP230324P001295002023-03-17 3:44PM EDT129.5013.0010.0010.400.00-578451.95%
XOP230324P001300002023-03-20 3:32PM EDT130.0010.1210.4510.90-3.18-23.91%2218853.71%
XOP230324P001305002023-03-17 2:33PM EDT130.5014.2010.9511.400.00-1314155.47%
XOP230324P001310002023-03-17 3:55PM EDT131.0014.3511.3011.850.00-24754.98%
XOP230324P001315002023-03-17 1:30PM EDT131.5015.0511.9012.350.00-1814656.64%
XOP230324P001320002023-03-16 3:09PM EDT132.0013.2712.4012.900.00-311860.74%
XOP230324P001325002023-03-16 2:59PM EDT132.5014.0412.7513.350.00-24459.96%
XOP230324P001330002023-03-17 10:04AM EDT133.0014.5513.3013.850.00-518761.62%
XOP230324P001335002023-03-14 10:44AM EDT133.507.8013.8514.300.00-319560.45%
XOP230324P001340002023-03-20 10:28AM EDT134.0014.7014.3014.85-0.45-2.97%111664.84%
XOP230324P001345002023-03-17 10:10AM EDT134.5016.6514.8515.350.00-210466.41%
XOP230324P001350002023-03-20 12:47PM EDT135.0015.7815.3515.85-0.37-2.29%87768.07%
XOP230324P001355002023-03-10 1:12PM EDT135.507.7015.8016.300.00-102866.60%
XOP230324P001360002023-03-20 9:48AM EDT136.0018.4216.3516.80+0.55+3.08%216868.16%
XOP230324P001365002023-03-14 10:11AM EDT136.5010.6516.6517.350.00-13672.66%
XOP230324P001370002023-03-14 10:12AM EDT137.0011.3017.1517.850.00-17474.22%
XOP230324P001375002023-03-20 11:06AM EDT137.5017.4017.7518.35+5.70+48.72%18375.78%
XOP230324P001380002023-03-17 2:52PM EDT138.0022.1118.2018.850.00-13277.25%
XOP230324P001385002023-03-10 2:37PM EDT138.5011.6518.6519.350.00-118378.71%
XOP230324P001390002023-03-10 11:31AM EDT139.0010.2019.1519.850.00-39980.27%
XOP230324P001395002023-03-10 2:37PM EDT139.5012.5019.6520.300.00-39678.42%
XOP230324P001400002023-03-20 2:27PM EDT140.0020.0820.2520.85+3.53+21.33%120183.20%
XOP230324P001405002023-03-10 2:34PM EDT140.5013.3520.7521.350.00-925684.57%
XOP230324P001410002023-03-13 10:35AM EDT141.0015.2821.1521.850.00-52986.13%
XOP230324P001415002023-03-08 3:16PM EDT141.509.9521.6522.350.00-198687.50%
XOP230324P001420002023-03-10 11:45AM EDT142.0013.7022.2522.850.00-28688.87%
XOP230324P001425002023-03-16 10:49AM EDT142.5026.2022.7023.350.00-118490.33%
XOP230324P001430002023-03-14 9:34AM EDT143.0017.8623.2023.850.00-53691.80%
XOP230324P001435002023-03-07 4:39PM EDT143.509.1523.7024.350.00--11493.16%
XOP230324P001440002023-03-10 4:45PM EDT144.0017.4824.2024.850.00-89694.53%
XOP230324P001450002023-03-16 9:30AM EDT145.0030.9625.1525.900.00-676100.59%
XOP230324P001460002023-03-06 3:53PM EDT146.009.2526.1526.900.00-76103.32%
XOP230324P001470002023-03-06 4:10PM EDT147.0010.1027.1527.900.00-1717106.06%
XOP230324P001480002023-03-08 11:43AM EDT148.0012.7028.1528.900.00--17108.79%
XOP230324P001500002023-03-08 10:48AM EDT150.0014.7030.2030.850.00-118110.45%
XOP230324P001510002023-03-16 12:50PM EDT151.0032.7031.1531.900.00-13116.70%
XOP230324P001520002023-03-07 1:01PM EDT152.0016.0532.2032.900.00-122119.24%
XOP230324P001600002023-03-16 12:50PM EDT160.0041.7040.1540.900.00--7138.87%
XOP230324P002000002023-03-16 9:38AM EDT200.0084.8080.1580.900.00--1218.56%