Deutsche Märkte geschlossen

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

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
134,75-1,14 (-0,84%)
Ab 12:19PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP221209C001300002022-11-21 12:31PM EST130.0020.805.255.500.00--457.42%
XOP221209C001350002022-12-08 11:38AM EST135.001.651.641.73-0.85-34.00%9579146.48%
XOP221209C001360002022-12-08 11:54AM EST136.001.211.201.26-0.94-43.72%2,0209545.46%
XOP221209C001370002022-12-08 11:45AM EST137.000.970.800.86-0.63-39.38%311,84743.90%
XOP221209C001380002022-12-08 11:09AM EST138.000.480.540.60-0.74-60.66%538243.95%
XOP221209C001390002022-12-08 10:24AM EST139.000.370.360.42-0.58-61.05%276544.53%
XOP221209C001400002022-12-08 11:39AM EST140.000.230.240.26-0.37-61.67%51714943.75%
XOP221209C001410002022-12-08 12:01PM EST141.000.160.150.19-0.32-66.67%810045.41%
XOP221209C001420002022-12-08 11:45AM EST142.000.140.100.15-0.21-60.00%242747.85%
XOP221209C001430002022-12-08 11:27AM EST143.000.080.070.10-0.17-68.00%6186548.44%
XOP221209C001440002022-12-08 11:39AM EST144.000.070.050.07-0.12-63.16%59749.41%
XOP221209C001445002022-12-07 12:02PM EST144.500.230.040.060.00-365550.20%
XOP221209C001450002022-12-08 12:01PM EST145.000.040.030.05-0.09-69.23%5942950.78%
XOP221209C001455002022-12-08 11:31AM EST145.500.040.030.04-0.09-69.23%384150.78%
XOP221209C001460002022-12-08 11:31AM EST146.000.040.030.04-0.07-63.64%4425151.56%
XOP221209C001465002022-12-08 11:30AM EST146.500.030.020.04-0.26-89.66%287752.34%
XOP221209C001470002022-12-08 11:30AM EST147.000.030.020.04-0.04-57.14%219954.30%
XOP221209C001475002022-12-08 11:30AM EST147.500.020.020.03-0.09-81.82%112154.69%
XOP221209C001480002022-12-08 11:30AM EST148.000.020.010.03-0.08-80.00%48354.69%
XOP221209C001485002022-12-08 11:29AM EST148.500.020.010.03-0.13-86.67%89056.25%
XOP221209C001490002022-12-08 11:29AM EST149.000.020.010.04-0.03-60.00%113659.77%
XOP221209C001495002022-12-08 11:29AM EST149.500.030.010.03-0.01-25.00%111559.77%
XOP221209C001500002022-12-08 11:54AM EST150.000.020.010.03-0.02-50.00%1520561.72%
XOP221209C001510002022-12-06 1:02PM EST151.000.140.000.030.00-7227562.50%
XOP221209C001520002022-12-08 11:27AM EST152.000.020.000.03-0.05-71.43%3426065.63%
XOP221209C001525002022-12-07 11:09AM EST152.500.060.000.030.00-223867.19%
XOP221209C001530002022-12-08 10:36AM EST153.000.020.000.02-0.05-71.43%4729965.63%
XOP221209C001540002022-12-08 10:12AM EST154.000.030.010.02-0.11-78.57%3521171.88%
XOP221209C001550002022-12-08 11:29AM EST155.000.010.000.02-0.02-66.67%442,13071.88%
XOP221209C001560002022-12-08 11:13AM EST156.000.010.000.02-0.01-50.00%116475.00%
XOP221209C001570002022-12-07 3:38PM EST157.000.020.000.020.00-212378.13%
XOP221209C001575002022-12-07 12:04PM EST157.500.020.000.020.00-2120179.69%
XOP221209C001580002022-12-07 12:03PM EST158.000.020.000.020.00-6366079.69%
XOP221209C001590002022-12-08 10:12AM EST159.000.020.000.020.00-211382.81%
XOP221209C001600002022-12-07 11:29AM EST160.000.020.000.020.00-4941385.94%
XOP221209C001610002022-12-07 3:51PM EST161.000.020.000.020.00-2718989.06%
XOP221209C001620002022-12-07 10:37AM EST162.000.020.000.030.00-1924295.31%
XOP221209C001625002022-12-07 2:57PM EST162.500.010.000.020.00-8113393.75%
XOP221209C001630002022-12-06 2:49PM EST163.000.030.000.030.00-255398.44%
XOP221209C001640002022-12-05 11:03AM EST164.000.040.000.030.00-351101.56%
XOP221209C001650002022-12-06 3:08PM EST165.000.020.000.020.00-1714999.22%
XOP221209C001660002022-12-06 3:55PM EST166.000.020.000.030.00-331106.25%
XOP221209C001670002022-12-06 1:13PM EST167.000.010.000.020.00-111104.69%
XOP221209C001675002022-12-02 10:27AM EST167.500.070.000.030.00-329110.94%
XOP221209C001680002022-12-01 12:39PM EST168.000.140.000.030.00--3112.50%
XOP221209C001690002022-12-05 9:45AM EST169.000.050.010.030.00-19118.75%
XOP221209C001700002022-12-05 3:55PM EST170.000.010.000.030.00-3171117.19%
XOP221209C001725002022-12-01 3:32PM EST172.500.040.000.030.00--0123.44%
XOP221209C001740002022-11-28 11:56AM EST174.000.180.000.030.00--5128.13%
XOP221209C001750002022-12-07 10:14AM EST175.000.010.000.030.00-518129.69%
XOP221209C001770002022-12-01 11:16AM EST177.000.040.000.030.00--2134.38%
XOP221209C001780002022-12-01 3:41PM EST178.000.020.000.030.00--6137.50%
XOP221209C001800002022-11-25 12:59PM EST180.000.220.000.030.00-222142.19%
XOP221209C001810002022-12-01 10:39AM EST181.000.020.000.030.00--2145.31%
XOP221209C001850002022-11-28 3:32PM EST185.000.050.000.020.00-24148.44%
XOP221209C001900002022-12-02 2:14PM EST190.000.020.000.040.00-111170.31%
XOP221209C001950002022-11-28 12:33PM EST195.000.060.000.060.00-11189.06%
XOP221209C002000002022-11-16 9:55AM EST200.000.100.000.020.00-80160181.25%
XOP221209C002050002022-11-21 9:34AM EST205.000.050.000.020.00--1190.63%
XOP221209C002150002022-11-21 9:35AM EST215.000.040.000.020.00-38209.38%
Putsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP221209P001000002022-11-28 12:33PM EST100.000.060.000.060.00-11162.50%
XOP221209P001050002022-11-21 10:06AM EST105.000.110.000.060.00--4139.06%
XOP221209P001100002022-11-28 2:11PM EST110.000.040.000.030.00-146150106.25%
XOP221209P001200002022-12-06 1:34PM EST120.000.020.000.020.00-607560.94%
XOP221209P001220002022-12-08 11:37AM EST122.000.020.020.03-0.02-50.00%5325360.16%
XOP221209P001240002022-12-07 10:32AM EST124.000.050.030.05+0.01+25.00%1655.08%
XOP221209P001250002022-12-08 11:56AM EST125.000.060.050.07-0.01-14.29%2,5531,86653.91%
XOP221209P001260002022-12-08 11:45AM EST126.000.070.070.09+0.01+16.67%7451.76%
XOP221209P001270002022-12-08 11:37AM EST127.000.150.090.12+0.05+50.00%1850.78%
XOP221209P001280002022-12-07 1:09PM EST128.000.170.130.18-0.04-19.05%154949.81%
XOP221209P001290002022-12-06 3:29PM EST129.000.530.190.240.00-463947.56%
XOP221209P001300002022-12-08 11:48AM EST130.000.290.300.35-0.18-38.30%5533,77846.48%
XOP221209P001310002022-12-08 11:51AM EST131.000.390.410.46-0.19-32.76%1110543.95%
XOP221209P001320002022-12-08 12:00PM EST132.000.600.580.65-0.12-16.67%5118542.63%
XOP221209P001330002022-12-08 10:58AM EST133.000.950.840.92-0.06-5.94%89641.70%
XOP221209P001340002022-12-08 11:38AM EST134.001.321.201.26-0.06-4.35%1,0681,05240.53%
XOP221209P001350002022-12-08 11:50AM EST135.001.521.611.66-0.13-7.88%2961,55338.48%
XOP221209P001360002022-12-08 11:50AM EST136.001.982.152.23-0.27-12.00%1,3122,64838.14%
XOP221209P001370002022-12-08 11:05AM EST137.003.052.782.86+0.35+12.96%10531436.62%
XOP221209P001380002022-12-08 10:23AM EST138.002.413.403.65-0.69-22.26%5247137.11%
XOP221209P001390002022-12-08 11:36AM EST139.005.304.204.35+1.65+45.21%2911,59929.20%
XOP221209P001400002022-12-08 11:22AM EST140.005.585.055.30+0.31+5.88%2077829.69%
XOP221209P001410002022-12-07 3:56PM EST141.005.705.956.250.00-1213912.50%
XOP221209P001420002022-12-08 9:44AM EST142.005.356.957.25-1.32-19.79%123812.50%
XOP221209P001430002022-12-08 10:23AM EST143.006.657.908.20+0.27+4.23%502070.00%
XOP221209P001440002022-12-07 11:35AM EST144.008.109.009.200.00-22000.00%
XOP221209P001445002022-12-08 9:35AM EST144.507.109.359.70+2.90+69.05%1320.00%
XOP221209P001450002022-12-08 9:56AM EST145.006.859.8510.20-2.33-25.38%1031,3480.00%
XOP221209P001455002022-12-07 10:02AM EST145.508.0010.3510.700.00-4440.00%
XOP221209P001460002022-12-08 11:46AM EST146.0010.7110.9011.15+1.37+14.67%54540.00%
XOP221209P001465002022-12-07 3:42PM EST146.5010.8511.3511.650.00-2032180.00%
XOP221209P001470002022-12-08 11:18AM EST147.0012.3411.9012.15+1.94+18.65%6720.00%
XOP221209P001475002022-12-07 9:38AM EST147.508.9512.3012.650.00-1340.00%
XOP221209P001480002022-12-08 11:12AM EST148.0013.4512.7513.10+1.61+13.60%31180.00%
XOP221209P001485002022-12-06 9:39AM EST148.507.2313.3013.650.00-1260.00%
XOP221209P001490002022-12-08 11:46AM EST149.0013.7113.7514.15+0.87+6.78%8410.00%
XOP221209P001495002022-12-06 2:01PM EST149.5011.3014.3514.60-0.95-7.76%11010.00%
XOP221209P001500002022-12-08 9:56AM EST150.0011.9614.8015.05-0.84-6.56%12230.00%
XOP221209P001510002022-12-05 3:20PM EST151.009.9915.9016.200.00-2950.00%
XOP221209P001520002022-12-07 11:15AM EST152.0016.4516.9017.150.00-12,4070.00%
XOP221209P001525002022-12-05 11:55AM EST152.509.3117.3517.800.00-10078.52%
XOP221209P001530002022-12-06 12:28PM EST153.0014.7017.8018.150.00-13160.00%
XOP221209P001540002022-12-07 9:38AM EST154.0015.5618.7519.200.00-1110.00%
XOP221209P001550002022-12-06 1:03PM EST155.0018.1519.7520.150.00-15170.00%
XOP221209P001560002022-12-06 10:00AM EST156.0014.7020.8521.200.00-100.00%
XOP221209P001570002022-12-02 10:24AM EST157.009.5521.8022.200.00-1020.00%
XOP221209P001575002022-12-02 10:24AM EST157.509.9922.4022.750.00-101150.00%
XOP221209P001580002022-12-05 3:55PM EST158.0017.3522.8523.250.00-4250.00%
XOP221209P001590002022-12-05 3:52PM EST159.0018.5523.8024.150.00-200.00%
XOP221209P001600002022-12-05 2:37PM EST160.0019.5124.7525.250.00-13550.00%
XOP221209P001610002022-12-01 1:08PM EST161.0010.7525.7526.100.00-200.00%
XOP221209P001620002022-12-01 12:07PM EST162.0012.4026.8027.250.00-1050.00%
XOP221209P001625002022-11-29 11:09AM EST162.5012.5527.3027.750.00-1050.00%
XOP221209P001630002022-12-05 12:37PM EST163.0019.8927.7528.200.00-600.00%
XOP221209P001640002022-11-30 1:41PM EST164.0013.7028.7529.150.00-700.00%
XOP221209P001650002022-11-29 12:02PM EST165.0015.3629.8530.200.00-1700.00%
XOP221209P001660002022-11-16 9:30AM EST166.0011.4530.7531.150.00--00.00%
XOP221209P001675002022-11-21 9:58AM EST167.5020.4032.2532.650.00--00.00%
XOP221209P001690002022-11-21 12:01PM EST169.0023.0633.7534.100.00--00.00%
XOP221209P001700002022-11-18 1:02PM EST170.0018.3534.8035.200.00-1000.00%
XOP221209P001710002022-11-30 10:06AM EST171.0020.2535.8036.250.00--050.00%
XOP221209P001750002022-11-15 10:47AM EST175.0018.3539.8540.250.00-13050.00%
XOP221209P001800002022-12-05 9:32AM EST180.0030.6044.8045.250.00-2050.00%