Deutsche Märkte geschlossen

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

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
152,67-0,46 (-0,30%)
Ab 12:46PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP240524C001400002024-05-21 9:55AM EDT140.0013.0512.5512.80+2.64+25.36%1148.24%
XOP240524C001410002024-05-10 1:04PM EDT141.009.8010.7512.450.00-2570.61%
XOP240524C001440002024-05-15 11:21AM EDT144.007.108.309.100.00-6447.36%
XOP240524C001450002024-05-21 10:08AM EDT145.007.807.557.80-0.50-6.02%10531.84%
XOP240524C001460002024-05-17 2:28PM EDT146.007.866.556.85+0.86+12.29%1530.66%
XOP240524C001470002024-05-17 2:40PM EDT147.006.245.607.350.00-1113561.91%
XOP240524C001475002024-05-13 11:04AM EDT147.503.905.105.650.00-3634.18%
XOP240524C001480002024-05-20 3:28PM EDT148.005.344.704.950.00-15726.66%
XOP240524C001485002024-05-15 10:26AM EDT148.502.454.204.450.00-349724.61%
XOP240524C001490002024-05-20 10:19AM EDT149.004.603.753.900.00-223621.14%
XOP240524C001495002024-05-20 12:04PM EDT149.504.573.303.500.00-38421.68%
XOP240524C001500002024-05-20 1:19PM EDT150.003.252.893.05-0.20-5.80%115620.61%
XOP240524C001510002024-05-17 1:26PM EDT151.002.192.132.250.00-429819.56%
XOP240524C001520002024-05-21 10:19AM EDT152.001.801.511.57-0.30-14.29%1318518.95%
XOP240524C001525002024-05-21 10:46AM EDT152.501.911.281.33+0.44+29.93%1512219.51%
XOP240524C001530002024-05-21 11:14AM EDT153.001.661.001.05+0.31+22.96%846318.92%
XOP240524C001540002024-05-21 12:00PM EDT154.000.710.660.69-0.32-31.07%2037319.43%
XOP240524C001550002024-05-21 10:28AM EDT155.000.680.430.46+0.04+6.25%3229720.36%
XOP240524C001560002024-05-21 11:49AM EDT156.000.320.250.28-0.11-25.58%727620.66%
XOP240524C001570002024-05-20 11:54AM EDT157.000.330.160.170.00-18635421.19%
XOP240524C001575002024-05-20 10:12AM EDT157.500.280.130.140.00-116121.78%
XOP240524C001580002024-05-21 11:49AM EDT158.000.110.100.11-0.07-38.89%24122.17%
XOP240524C001590002024-05-21 10:47AM EDT159.000.110.060.08+0.01+10.00%28823.54%
XOP240524C001600002024-05-21 10:15AM EDT160.000.050.040.06-0.03-37.50%114125.00%
XOP240524C001610002024-05-21 12:00PM EDT161.000.040.030.04-0.03-42.86%73025.78%
XOP240524C001620002024-05-21 11:22AM EDT162.000.030.020.03-0.02-40.00%550927.15%
XOP240524C001625002024-05-21 10:56AM EDT162.500.030.020.030.00-1228.32%
XOP240524C001630002024-05-20 1:26PM EDT163.000.030.010.030.00-18329.49%
XOP240524C001640002024-05-20 1:26PM EDT164.000.020.010.030.00-415531.84%
XOP240524C001650002024-05-20 10:56AM EDT165.000.020.010.020.00-108332.42%
XOP240524C001660002024-05-20 11:38AM EDT166.000.020.010.510.00-213353.32%
XOP240524C001670002024-05-07 12:32PM EDT167.000.200.010.030.00-11438.67%
XOP240524C001675002024-05-20 9:35AM EDT167.500.040.010.030.00-13739.84%
XOP240524C001680002024-05-20 11:38AM EDT168.000.030.010.270.00-10023952.15%
XOP240524C001690002024-05-14 11:24AM EDT169.000.030.010.030.00-10911442.97%
XOP240524C001700002024-05-14 9:59AM EDT170.000.020.010.030.00-104045.31%
XOP240524C001710002024-05-14 11:24AM EDT171.000.020.010.500.00-10110567.09%
XOP240524C001720002024-05-07 1:30PM EDT172.000.070.010.030.00-233049.22%
XOP240524C001725002024-05-16 9:56AM EDT172.500.010.010.500.00-101071.09%
XOP240524C001730002024-05-15 1:23PM EDT173.000.010.010.030.00-699451.56%
XOP240524C001740002024-04-18 2:54PM EDT174.000.320.000.510.00--075.00%
XOP240524C001750002024-05-20 11:31AM EDT175.000.030.010.030.00-10011153.13%
XOP240524C001775002024-05-21 11:44AM EDT177.500.010.000.03-0.03-75.00%127455.47%
XOP240524C001800002024-05-21 9:38AM EDT180.000.010.000.220.00-142778.13%
XOP240524C001850002024-05-16 11:22AM EDT185.000.010.000.210.00-2288.09%
XOP240524C001900002024-05-15 2:55PM EDT190.000.010.000.210.00--698.24%
XOP240524C002100002024-05-21 9:30AM EDT210.000.010.000.01-0.06-85.71%5296.88%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP240524P001150002024-05-14 1:27PM EDT115.000.010.000.500.00-618145.90%
XOP240524P001200002024-05-16 11:22AM EDT120.000.010.000.500.00--2127.05%
XOP240524P001250002024-05-20 12:42PM EDT125.000.010.000.010.00-102265.63%
XOP240524P001290002024-05-21 9:41AM EDT129.000.020.010.02-0.18-90.00%371,51462.50%
XOP240524P001300002024-05-16 1:45PM EDT130.000.010.010.030.00-52562.11%
XOP240524P001310002024-05-15 3:48PM EDT131.000.030.010.030.00--10059.38%
XOP240524P001320002024-05-15 3:50PM EDT132.000.020.010.030.00--7057.03%
XOP240524P001330002024-05-16 2:39PM EDT133.000.020.010.040.00--18555.47%
XOP240524P001340002024-05-20 12:03PM EDT134.000.030.010.040.00-135553.13%
XOP240524P001350002024-05-16 2:36PM EDT135.000.020.020.030.00-109550.39%
XOP240524P001360002024-05-20 10:09AM EDT136.000.040.020.040.00-505250.78%
XOP240524P001370002024-05-07 9:39AM EDT137.000.120.020.040.00--2048.05%
XOP240524P001380002024-05-20 10:54AM EDT138.000.040.030.040.00-10092145.31%
XOP240524P001390002024-05-20 11:28AM EDT139.000.040.030.050.00-52143.75%
XOP240524P001400002024-05-21 10:15AM EDT140.000.030.030.05-0.01-25.00%118141.02%
XOP240524P001410002024-05-20 10:46AM EDT141.000.050.030.050.00-42938.09%
XOP240524P001420002024-05-20 11:52AM EDT142.000.050.040.050.00-124035.16%
XOP240524P001430002024-05-20 11:36AM EDT143.000.060.040.060.00-26,56333.20%
XOP240524P001440002024-05-20 11:28AM EDT144.000.070.050.060.00-54030.27%
XOP240524P001450002024-05-21 10:15AM EDT145.000.070.050.07-0.03-30.00%120828.13%
XOP240524P001460002024-05-20 11:54AM EDT146.000.090.070.080.00-898025.59%
XOP240524P001470002024-05-20 10:07AM EDT147.000.130.090.100.00-259423.54%
XOP240524P001475002024-05-21 11:26AM EDT147.500.080.100.13-0.04-33.33%228523.24%
XOP240524P001480002024-05-21 10:47AM EDT148.000.090.120.14-0.04-30.77%32,86421.92%
XOP240524P001485002024-05-20 2:08PM EDT148.500.180.150.180.00-1714021.58%
XOP240524P001490002024-05-21 11:49AM EDT149.000.150.190.21-0.05-25.00%2216820.56%
XOP240524P001495002024-05-20 11:39AM EDT149.500.230.250.270.00-3118520.22%
XOP240524P001500002024-05-21 11:19AM EDT150.000.300.320.34+0.01+3.45%537419.73%
XOP240524P001510002024-05-21 11:49AM EDT151.000.420.530.56-0.08-16.00%913519.19%
XOP240524P001520002024-05-21 11:08AM EDT152.000.950.880.93+0.15+45.45%3216019.43%
XOP240524P001525002024-05-21 11:53AM EDT152.501.011.111.15+0.04+4.12%33353219.36%
XOP240524P001530002024-05-21 12:08PM EDT153.001.331.341.39+0.16+13.68%279819.09%
XOP240524P001540002024-05-21 11:40AM EDT154.001.612.002.08-0.13-7.47%511120.44%
XOP240524P001550002024-05-20 3:15PM EDT155.002.482.762.900.00-178722.51%
XOP240524P001560002024-05-17 11:07AM EDT156.004.653.603.750.00-23824.02%
XOP240524P001570002024-05-03 9:58AM EDT157.007.054.454.600.00-2224.27%
XOP240524P001575002024-04-22 2:18PM EDT157.505.004.955.150.00--2127.59%
XOP240524P001580002024-05-10 3:42PM EDT158.007.745.055.700.00-12330.86%
XOP240524P001590002024-05-03 3:53PM EDT159.009.356.106.750.00-33335.99%
XOP240524P001600002024-05-14 2:47PM EDT160.009.686.508.350.00-101154.27%
XOP240524P001610002024-04-15 1:28PM EDT161.007.229.4511.000.00-2076.27%
XOP240524P001620002024-04-12 1:30PM EDT162.006.8510.7012.050.00-2083.69%