Deutsche Märkte öffnen in 4 Stunden 41 Minuten
Nikkei 225
27.754,36 +60,71 (+0,22%) Dow Jones 30
33.891,02 -34,99 (-0,10%) BTC-EUR
21.297,97 -209,74 (-0,98%) CMC Crypto 200
524,92 -0,22 (-0,04%) Nasdaq Compositive
11.887,45 -119,50 (-1,00%) S&P 500
4.111,08 -25,40 (-0,61%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Calls
17. März 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 60.00 | 1.01 | 0.00 | - | - | 3 |
| - | - | - | - | - | 65.00 | 1.36 | 0.00 | - | - | 2 |
| - | - | - | - | - | 70.00 | 1.67 | 0.00 | - | 2 | 33 |
| - | - | - | - | - | 75.00 | 2.03 | -0.61 | -23.11% | 2 | 18 |
| - | - | - | - | - | 80.00 | 3.15 | 0.00 | - | - | 18 |
| - | - | - | - | - | 85.00 | 4.80 | 0.00 | - | - | 19 |
| 41.86 | 0.00 | - | - | 2 | 90.00 | 4.65 | 0.00 | - | 1 | 19 |
| 48.90 | +2.60 | +5.62% | 2 | 18 | 95.00 | 4.75 | -0.20 | -4.04% | 1 | 286 |
| 35.04 | 0.00 | - | - | 6 | 100.00 | 5.66 | -0.89 | -13.59% | 1 | 404 |
| - | - | - | - | - | 102.00 | 6.09 | -3.91 | -39.10% | 1 | 1 |
| 27.80 | 0.00 | - | - | 1 | 103.00 | - | - | - | - | - |
| 23.15 | 0.00 | - | - | 54 | 105.00 | 7.70 | -0.10 | -1.28% | 3 | 1,102 |
| - | - | - | - | - | 108.00 | 14.15 | 0.00 | - | - | 1 |
| - | - | - | - | - | 109.00 | 12.60 | 0.00 | - | - | 1 |
| 20.25 | 0.00 | - | - | 30 | 110.00 | 9.20 | -0.50 | -5.15% | 31 | 164 |
| - | - | - | - | - | 111.00 | 9.70 | -0.40 | -3.96% | 1 | 7 |
| - | - | - | - | - | 112.00 | 9.90 | -0.60 | -5.71% | 2 | 5 |
| - | - | - | - | - | 113.00 | 10.75 | 0.00 | - | 4 | 4 |
| 22.95 | 0.00 | - | - | 4 | 115.00 | 11.60 | 0.00 | - | 4 | 478 |
| - | - | - | - | - | 116.00 | 12.00 | 0.00 | - | 46 | 42 |
| - | - | - | - | - | 117.00 | 12.30 | 0.00 | - | 25 | 25 |
| - | - | - | - | - | 118.00 | 12.70 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 119.00 | 13.20 | 0.00 | - | 21 | 18 |
| 22.62 | 0.00 | - | 1 | 1,073 | 120.00 | 13.45 | 0.00 | - | 7 | 513 |
| 27.85 | 0.00 | - | - | 1 | 121.00 | 13.95 | 0.00 | - | 16 | 16 |
| - | - | - | - | - | 122.00 | 14.40 | 0.00 | - | 1 | 1 |
| 19.00 | 0.00 | - | - | 1 | 124.00 | 14.60 | +14.60 | - | - | 2 |
| 21.18 | 0.00 | - | 1 | 33 | 125.00 | 14.80 | -0.85 | -5.43% | 1 | 251 |
| - | - | - | - | - | 126.00 | 16.15 | 0.00 | - | 3 | 3 |
| 19.55 | 0.00 | - | - | 18 | 127.00 | 16.60 | 0.00 | - | 3 | 6 |
| 19.45 | 0.00 | - | - | 6 | 128.00 | 17.05 | 0.00 | - | 59 | 44 |
| - | - | - | - | - | 129.00 | 17.55 | 0.00 | - | 44 | 41 |
| 17.30 | 0.00 | - | - | 103 | 130.00 | 14.75 | -3.15 | -17.60% | 1 | 203 |
| - | - | - | - | - | 131.00 | 18.60 | 0.00 | - | 13 | 11 |
| 22.70 | 0.00 | - | - | 2 | 132.00 | 18.35 | +0.20 | +1.10% | 2 | 252 |
| 22.00 | +7.97 | +56.81% | 1 | 260 | 135.00 | 17.05 | -3.65 | -17.63% | 1 | 414 |
| 14.80 | 0.00 | - | 110 | 139 | 140.00 | - | - | - | - | - |
| 13.40 | 0.00 | - | 9 | 413 | 145.00 | 23.90 | 0.00 | - | - | 10 |
| 15.20 | +3.50 | +29.91% | 11 | 118 | 150.00 | - | - | - | - | - |
| 5.47 | 0.00 | - | - | 37 | 155.00 | - | - | - | - | - |
| 8.80 | 0.00 | - | 6 | 59 | 160.00 | - | - | - | - | - |
| 3.15 | 0.00 | - | - | 5 | 165.00 | 39.85 | 0.00 | - | - | 6 |
| 5.35 | 0.00 | - | 1 | 182 | 170.00 | - | - | - | - | - |
| 4.70 | 0.00 | - | - | 66 | 175.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | - | 21 | 180.00 | - | - | - | - | - |
| 2.58 | 0.00 | - | - | 10 | 185.00 | - | - | - | - | - |
| 4.05 | +1.38 | +51.69% | 3 | 48 | 190.00 | 78.75 | 0.00 | - | - | 29 |
| - | - | - | - | - | 195.00 | 77.65 | 0.00 | - | - | 24 |
| 2.52 | 0.00 | - | - | 42 | 200.00 | 79.27 | 0.00 | - | - | 9 |
| - | - | - | - | - | 205.00 | 93.60 | 0.00 | - | - | 29 |
| 1.24 | 0.00 | - | - | 15 | 210.00 | - | - | - | - | - |
| 1.53 | 0.00 | - | 512 | 777 | 215.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | - | 6 | 220.00 | - | - | - | - | - |
| 1.28 | 0.00 | - | 9 | 220 | 230.00 | - | - | - | - | - |
| 0.98 | 0.00 | - | - | 10 | 235.00 | - | - | - | - | - |
| 0.94 | 0.00 | - | - | 11 | 245.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 5 | 82 | 250.00 | 128.00 | 0.00 | - | - | 1 |
