Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.841,74 -596,32 (-0,99%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240426C00135000 | 2024-04-25 2:35PM EDT | 135.00 | 21.53 | 20.45 | 24.00 | 0.00 | - | 2 | 0 | 165.23% |
| XOP240426C00138000 | 2024-04-03 1:56PM EDT | 138.00 | 21.54 | 17.55 | 21.00 | 0.00 | - | 1 | 1 | 151.56% |
| XOP240426C00139000 | 2024-04-04 1:25PM EDT | 139.00 | 21.56 | 15.95 | 19.90 | 0.00 | - | 1 | 1 | 252.54% |
| XOP240426C00140000 | 2024-04-25 2:39PM EDT | 140.00 | 16.55 | 15.05 | 18.05 | 0.00 | - | 1 | 5 | 197.46% |
| XOP240426C00141000 | 2024-04-25 3:13PM EDT | 141.00 | 16.13 | 15.65 | 17.55 | 0.00 | - | 1 | 1 | 159.57% |
| XOP240426C00142000 | 2024-04-26 12:09PM EDT | 142.00 | 13.85 | 13.60 | 15.70 | +2.44 | +21.38% | 1 | 1 | 158.59% |
| XOP240426C00143000 | 2024-03-25 9:53AM EDT | 143.00 | 10.99 | 11.65 | 13.10 | 0.00 | - | 2 | 2 | 0.00% |
| XOP240426C00144000 | 2024-04-25 3:50PM EDT | 144.00 | 12.97 | 12.50 | 14.75 | 0.00 | - | 1 | 1 | 137.60% |
| XOP240426C00144500 | 2024-04-23 3:09PM EDT | 144.50 | 11.35 | 12.05 | 13.05 | 0.00 | - | 10 | 10 | 72.66% |
| XOP240426C00145000 | 2024-04-26 3:56PM EDT | 145.00 | 11.94 | 10.20 | 14.40 | +1.23 | +11.48% | 4 | 8 | 105.66% |
| XOP240426C00146000 | 2024-04-23 11:59AM EDT | 146.00 | 9.10 | 9.10 | 12.65 | 0.00 | - | 1 | 4 | 172.71% |
| XOP240426C00147000 | 2024-04-24 3:24PM EDT | 147.00 | 8.85 | 8.50 | 11.90 | -1.05 | -10.61% | 5 | 21 | 82.42% |
| XOP240426C00148000 | 2024-04-22 10:00AM EDT | 148.00 | 5.70 | 8.00 | 10.70 | 0.00 | - | 1 | 3 | 87.99% |
| XOP240426C00149000 | 2024-04-19 1:35PM EDT | 149.00 | 4.94 | 6.05 | 10.15 | 0.00 | - | 9 | 10 | 58.01% |
| XOP240426C00150000 | 2024-04-26 11:10AM EDT | 150.00 | 5.55 | 5.05 | 8.85 | -1.51 | -21.39% | 2 | 20 | 140.23% |
| XOP240426C00151000 | 2024-04-25 3:47PM EDT | 151.00 | 6.10 | 4.10 | 7.25 | 0.00 | - | 3 | 33 | 106.74% |
| XOP240426C00152000 | 2024-04-26 3:24PM EDT | 152.00 | 5.29 | 4.85 | 5.15 | +0.97 | +22.45% | 15 | 104 | 44.14% |
| XOP240426C00153000 | 2024-04-26 12:26PM EDT | 153.00 | 3.42 | 3.15 | 4.20 | -0.50 | -12.76% | 12 | 112 | 40.82% |
| XOP240426C00154000 | 2024-04-26 3:10PM EDT | 154.00 | 3.18 | 2.44 | 4.00 | -0.07 | -2.15% | 6 | 222 | 66.60% |
| XOP240426C00155000 | 2024-04-26 3:06PM EDT | 155.00 | 2.19 | 1.75 | 2.33 | +0.05 | +2.34% | 191 | 967 | 31.15% |
| XOP240426C00156000 | 2024-04-26 3:51PM EDT | 156.00 | 1.23 | 0.84 | 2.06 | -0.26 | -17.45% | 107 | 357 | 45.75% |
| XOP240426C00157000 | 2024-04-26 3:59PM EDT | 157.00 | 0.16 | 0.08 | 0.19 | -0.63 | -79.75% | 243 | 490 | 5.47% |
| XOP240426C00158000 | 2024-04-26 3:39PM EDT | 158.00 | 0.02 | 0.00 | 0.02 | -0.48 | -96.00% | 127 | 605 | 8.01% |
| XOP240426C00159000 | 2024-04-26 3:50PM EDT | 159.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 23 | 305 | 12.50% |
| XOP240426C00160000 | 2024-04-26 3:34PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 52 | 406 | 17.19% |
| XOP240426C00161000 | 2024-04-26 1:44PM EDT | 161.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 15 | 139 | 21.88% |
| XOP240426C00162000 | 2024-04-26 2:00PM EDT | 162.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 34 | 260 | 26.56% |
| XOP240426C00163000 | 2024-04-26 3:00PM EDT | 163.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 220 | 31.25% |
| XOP240426C00164000 | 2024-04-25 3:07PM EDT | 164.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 484 | 35.94% |
| XOP240426C00165000 | 2024-04-25 3:44PM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 36 | 397 | 39.84% |
| XOP240426C00166000 | 2024-04-25 3:00PM EDT | 166.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 12 | 444 | 43.75% |
| XOP240426C00167500 | 2024-04-26 9:56AM EDT | 167.50 | 0.01 | 0.01 | 0.01 | 0.00 | - | 13 | 603 | 50.00% |
| XOP240426C00169000 | 2024-04-19 12:19PM EDT | 169.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 705 | 53.13% |
| XOP240426C00170000 | 2024-04-23 9:58AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 206 | 56.25% |
| XOP240426C00171000 | 2024-04-17 1:37PM EDT | 171.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 59.38% |
| XOP240426C00172000 | 2024-04-15 2:39PM EDT | 172.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 20 | 26 | 62.50% |
| XOP240426C00172500 | 2024-04-04 3:39PM EDT | 172.50 | 0.45 | 0.00 | 0.01 | 0.00 | - | 12 | 6 | 65.63% |
| XOP240426C00173000 | 2024-04-15 3:59PM EDT | 173.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 16 | 65.63% |
| XOP240426C00175000 | 2024-04-16 1:08PM EDT | 175.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 75.00% |
| XOP240426C00180000 | 2024-04-12 3:59PM EDT | 180.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 90.63% |
| XOP240426C00185000 | 2024-04-15 9:30AM EDT | 185.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 106.25% |
| XOP240426C00190000 | 2024-04-08 10:49AM EDT | 190.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 3 | 125.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240426P00105000 | 2024-03-12 3:24PM EDT | 105.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | - | 1 | 392.97% |
| XOP240426P00110000 | 2024-03-12 3:21PM EDT | 110.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 62 | 10 | 353.13% |
| XOP240426P00115000 | 2024-03-14 2:53PM EDT | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 11 | 262.50% |
| XOP240426P00120000 | 2024-03-13 2:41PM EDT | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 9 | 230.47% |
| XOP240426P00125000 | 2024-04-04 12:52PM EDT | 125.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 51 | 150.00% |
| XOP240426P00128000 | 2024-03-28 2:29PM EDT | 128.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 12 | 40 | 131.25% |
| XOP240426P00129000 | 2024-03-13 2:45PM EDT | 129.00 | 0.32 | 0.01 | 0.52 | 0.00 | - | - | 3 | 215.63% |
| XOP240426P00130000 | 2024-04-23 11:19AM EDT | 130.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 168 | 125.00% |
| XOP240426P00131000 | 2024-04-17 2:49PM EDT | 131.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 80 | 93 | 118.75% |
| XOP240426P00132000 | 2024-04-12 3:45PM EDT | 132.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 100 | 200 | 115.63% |
| XOP240426P00133000 | 2024-04-17 2:51PM EDT | 133.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 20 | 28 | 109.38% |
| XOP240426P00134000 | 2024-04-22 1:20PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 112 | 106.25% |
| XOP240426P00135000 | 2024-04-16 3:43PM EDT | 135.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 10 | 34 | 100.00% |
| XOP240426P00136000 | 2024-04-17 2:49PM EDT | 136.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 55 | 45 | 96.88% |
| XOP240426P00137000 | 2024-04-26 10:03AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 310 | 93.75% |
| XOP240426P00137500 | 2024-04-23 9:41AM EDT | 137.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 33 | 90.63% |
| XOP240426P00138000 | 2024-04-19 3:15PM EDT | 138.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 86 | 87.50% |
| XOP240426P00138500 | 2024-04-18 2:11PM EDT | 138.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | 2 | 11 | 84.38% |
| XOP240426P00139000 | 2024-04-11 9:35AM EDT | 139.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 84.38% |
| XOP240426P00139500 | 2024-04-22 9:40AM EDT | 139.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 81.25% |
| XOP240426P00140000 | 2024-04-19 3:15PM EDT | 140.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 78.13% |
| XOP240426P00140500 | 2024-04-18 2:11PM EDT | 140.50 | 0.15 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 76.56% |
| XOP240426P00141000 | 2024-04-24 1:36PM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 77 | 75.00% |
| XOP240426P00141500 | 2024-04-24 12:11PM EDT | 141.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 71.88% |
| XOP240426P00142000 | 2024-04-24 12:02PM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 450 | 456 | 68.75% |
| XOP240426P00143000 | 2024-04-25 2:50PM EDT | 143.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 65.63% |
| XOP240426P00143500 | 2024-04-18 12:24PM EDT | 143.50 | 0.17 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 62.50% |
| XOP240426P00144000 | 2024-04-26 9:50AM EDT | 144.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 16 | 60.94% |
| XOP240426P00144500 | 2024-04-22 10:49AM EDT | 144.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 59.38% |
| XOP240426P00145000 | 2024-04-25 1:33PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 179 | 56.25% |
| XOP240426P00146000 | 2024-04-26 11:11AM EDT | 146.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 33 | 89 | 53.13% |
| XOP240426P00147000 | 2024-04-25 2:02PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 260 | 51.56% |
| XOP240426P00148000 | 2024-04-26 2:00PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 812 | 46.88% |
| XOP240426P00149000 | 2024-04-26 12:36PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 340 | 42.19% |
| XOP240426P00150000 | 2024-04-26 3:50PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 1,864 | 37.50% |
| XOP240426P00151000 | 2024-04-26 2:14PM EDT | 151.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 373 | 32.81% |
| XOP240426P00152000 | 2024-04-26 2:48PM EDT | 152.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 19 | 301 | 28.13% |
| XOP240426P00153000 | 2024-04-26 3:48PM EDT | 153.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 12 | 368 | 22.66% |
| XOP240426P00154000 | 2024-04-26 3:52PM EDT | 154.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 36 | 483 | 17.97% |
| XOP240426P00155000 | 2024-04-26 12:19PM EDT | 155.00 | 0.05 | 0.00 | 0.01 | -0.15 | -75.00% | 134 | 794 | 12.50% |
| XOP240426P00156000 | 2024-04-26 11:55AM EDT | 156.00 | 0.47 | 0.00 | 0.02 | +0.03 | +6.82% | 381 | 563 | 8.40% |
| XOP240426P00157000 | 2024-04-26 3:59PM EDT | 157.00 | 0.15 | 0.08 | 0.23 | -0.74 | -83.15% | 93 | 231 | 7.33% |
| XOP240426P00158000 | 2024-04-26 2:00PM EDT | 158.00 | 1.32 | 0.64 | 1.20 | -0.41 | -23.70% | 13 | 194 | 17.77% |
| XOP240426P00159000 | 2024-04-23 10:43AM EDT | 159.00 | 4.50 | 1.32 | 2.15 | 0.00 | - | 2 | 148 | 24.22% |
| XOP240426P00160000 | 2024-04-26 12:42PM EDT | 160.00 | 3.49 | 1.68 | 4.15 | -5.03 | -59.04% | 3 | 107 | 71.53% |
| XOP240426P00161000 | 2024-04-12 2:34PM EDT | 161.00 | 4.45 | 2.98 | 5.10 | 0.00 | - | 7 | 48 | 79.79% |
| XOP240426P00162000 | 2024-04-24 10:17AM EDT | 162.00 | 6.25 | 3.85 | 5.65 | 0.00 | - | 2 | 8 | 71.29% |
| XOP240426P00163000 | 2024-04-15 11:27AM EDT | 163.00 | 7.09 | 3.85 | 7.00 | 0.00 | - | 15 | 1 | 94.19% |
| XOP240426P00166000 | 2024-04-05 1:21PM EDT | 166.00 | 6.68 | 7.20 | 11.00 | 0.00 | - | 1 | 0 | 65.23% |
| XOP240426P00167500 | 2024-04-09 3:15PM EDT | 167.50 | 8.60 | 9.10 | 12.10 | 0.00 | - | 1 | 0 | 73.44% |
| XOP240426P00169000 | 2024-04-05 1:20PM EDT | 169.00 | 9.00 | 10.65 | 14.00 | 0.00 | - | 1 | 0 | 102.73% |
| XOP240426P00173000 | 2024-04-09 3:15PM EDT | 173.00 | 13.81 | 14.10 | 17.95 | 0.00 | - | 1 | 0 | 87.11% |
