Deutsche Märkte geschlossen

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

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
139,10+1,10 (+0,80%)
Börsenschluss: 04:00PM EST
139,00 -0,10 (-0,07%)
Nachbörse: 07:52PM EST
In the money
Anzeigen:ListeStellage
Callsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP231208C001200002023-11-10 3:16PM EST120.0017.7019.1019.500.00--567.38%
XOP231208C001250002023-11-02 11:50AM EST125.0023.3514.0514.700.00-1155.57%
XOP231208C001300002023-11-27 12:27PM EST130.008.129.259.700.00-5748.83%
XOP231208C001310002023-11-13 12:23PM EST131.009.047.7510.050.00--172.27%
XOP231208C001320002023-11-30 12:50PM EST132.006.257.357.850.00-92144.48%
XOP231208C001330002023-12-01 2:48PM EST133.006.696.456.65+1.29+23.89%71135.94%
XOP231208C001340002023-12-01 3:31PM EST134.005.855.555.80+1.79+44.09%56835.11%
XOP231208C001350002023-12-01 3:31PM EST135.004.974.704.90+1.62+48.36%52732.67%
XOP231208C001360002023-12-01 1:16PM EST136.004.713.954.15+1.82+62.98%211932.28%
XOP231208C001370002023-12-01 12:16PM EST137.003.303.203.40+0.70+26.92%496831.06%
XOP231208C001380002023-12-01 3:52PM EST138.002.552.562.66+0.24+10.39%188629.13%
XOP231208C001390002023-12-01 2:15PM EST139.002.311.992.07+0.67+40.85%738028.39%
XOP231208C001400002023-12-01 3:00PM EST140.001.551.501.57+0.20+14.81%9144727.83%
XOP231208C001410002023-12-01 3:40PM EST141.001.111.101.19+0.11+11.00%8525927.88%
XOP231208C001415002023-12-01 9:53AM EST141.500.960.941.00+0.07+7.87%716127.49%
XOP231208C001420002023-12-01 3:22PM EST142.000.830.790.87+0.06+7.79%11128327.74%
XOP231208C001425002023-12-01 1:08PM EST142.501.080.670.74+0.55+103.77%3318227.74%
XOP231208C001430002023-12-01 2:22PM EST143.000.610.560.61+0.19+45.24%6270327.42%
XOP231208C001435002023-12-01 3:34PM EST143.500.530.480.53+0.15+39.47%508527.78%
XOP231208C001440002023-12-01 3:42PM EST144.000.410.400.45+0.01+2.50%5431727.93%
XOP231208C001445002023-12-01 10:59AM EST144.500.450.340.38+0.13+40.62%12928.08%
XOP231208C001450002023-12-01 2:03PM EST145.000.330.280.33+0.08+32.00%8648528.47%
XOP231208C001455002023-12-01 1:34PM EST145.500.290.240.28+0.02+7.41%64328.71%
XOP231208C001460002023-12-01 3:59PM EST146.000.210.200.24+0.02+10.53%511429.00%
XOP231208C001465002023-11-30 10:11AM EST146.500.450.170.210.00-13529.44%
XOP231208C001470002023-12-01 12:15PM EST147.000.270.150.18+0.08+42.11%261929.79%
XOP231208C001475002023-12-01 1:34PM EST147.500.150.130.16-0.02-11.76%63030.27%
XOP231208C001480002023-12-01 3:47PM EST148.000.120.110.14-0.10-45.45%1039030.76%
XOP231208C001485002023-11-21 10:58AM EST148.500.640.090.120.00-1231.06%
XOP231208C001490002023-12-01 2:28PM EST149.000.090.080.11-0.05-35.71%102431.74%
XOP231208C001495002023-11-22 9:31AM EST149.500.210.070.100.00-1232.42%
XOP231208C001500002023-12-01 3:54PM EST150.000.080.060.09-0.01-11.11%728932.91%
XOP231208C001510002023-12-01 3:48PM EST151.000.060.050.08-0.06-50.00%2811034.57%
XOP231208C001520002023-11-30 10:03AM EST152.000.120.040.070.00-82135.94%
XOP231208C001530002023-12-01 1:59PM EST153.000.040.030.060.00-113237.31%
XOP231208C001540002023-11-30 3:57PM EST154.000.040.020.050.00-201938.28%
XOP231208C001550002023-12-01 12:00PM EST155.000.030.010.04-0.04-57.14%21339.06%
XOP231208C001560002023-11-16 11:51AM EST156.000.130.010.040.00-19041.02%
XOP231208C001570002023-11-29 3:48PM EST157.000.020.000.03-0.02-50.00%10441.41%
XOP231208C001580002023-11-27 11:54AM EST158.000.050.000.030.00-4343.36%
XOP231208C001590002023-11-27 9:31AM EST159.000.050.000.030.00-1644.92%
XOP231208C001600002023-11-27 2:03PM EST160.000.050.000.030.00-101546.88%
XOP231208C001620002023-11-14 10:01AM EST162.000.070.000.020.00-5148.05%
XOP231208C001650002023-11-27 3:27PM EST165.000.010.000.020.00-82253.13%
XOP231208C001700002023-11-22 1:38PM EST170.000.010.000.010.00-102053.13%
XOP231208C001750002023-11-08 3:52PM EST175.000.040.000.010.00-101059.38%
Putsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP231208P001100002023-11-30 9:40AM EST110.000.010.000.010.00-72162.50%
XOP231208P001150002023-11-30 1:29PM EST115.000.010.000.020.00-131655.47%
XOP231208P001200002023-12-01 12:00PM EST120.000.010.000.03-0.03-75.00%19750.00%
XOP231208P001230002023-12-01 12:21PM EST123.000.020.010.04-0.11-84.62%61544.34%
XOP231208P001240002023-11-27 1:25PM EST124.000.180.020.050.00-71043.16%
XOP231208P001250002023-12-01 9:39AM EST125.000.070.030.06-0.01-12.50%36541.80%
XOP231208P001260002023-11-30 3:57PM EST126.000.050.040.07-0.06-54.55%111440.04%
XOP231208P001270002023-12-01 11:47AM EST127.000.050.050.08-0.08-61.54%213938.18%
XOP231208P001280002023-12-01 10:02AM EST128.000.080.070.09-0.20-71.43%21336.13%
XOP231208P001290002023-12-01 3:59PM EST129.000.100.090.12-0.10-50.00%51,88535.25%
XOP231208P001300002023-12-01 3:42PM EST130.000.130.110.14-0.11-45.83%3116333.40%
XOP231208P001310002023-12-01 3:48PM EST131.000.170.150.19-0.19-52.78%3913832.52%
XOP231208P001320002023-12-01 3:59PM EST132.000.210.210.24-0.17-44.74%6010031.15%
XOP231208P001330002023-12-01 3:52PM EST133.000.290.280.32-0.25-46.30%1415930.18%
XOP231208P001340002023-12-01 3:57PM EST134.000.400.390.44-0.30-42.86%2518129.49%
XOP231208P001350002023-12-01 3:45PM EST135.000.570.530.58-0.30-34.48%29184028.47%
XOP231208P001360002023-12-01 3:54PM EST136.000.780.720.78-0.67-46.21%472727.74%
XOP231208P001370002023-12-01 3:39PM EST137.000.980.981.04-1.08-52.43%253927.05%
XOP231208P001380002023-12-01 3:47PM EST138.001.351.301.37-0.64-32.16%1451,38126.37%
XOP231208P001390002023-12-01 3:54PM EST139.001.821.731.80-0.62-25.41%2713826.00%
XOP231208P001400002023-12-01 3:23PM EST140.002.272.242.31-0.79-25.82%378425.56%
XOP231208P001410002023-12-01 1:08PM EST141.002.732.832.92-1.17-30.00%83925.32%
XOP231208P001415002023-12-01 11:06AM EST141.502.753.153.30-1.05-27.63%4525.90%
XOP231208P001420002023-12-01 3:17PM EST142.003.573.503.65-0.91-20.31%266525.73%
XOP231208P001425002023-11-16 11:50AM EST142.508.253.854.050.00-11126.12%
XOP231208P001430002023-11-30 11:07AM EST143.003.554.254.45-1.70-32.38%15226.27%
XOP231208P001435002023-11-20 1:11PM EST143.504.354.604.85-0.51-10.49%3126.12%
XOP231208P001450002023-11-30 3:55PM EST145.007.115.956.200.00-111027.69%
XOP231208P001460002023-11-30 3:37PM EST146.008.256.807.150.00-45429.30%
XOP231208P001465002023-11-30 3:26PM EST146.508.557.157.650.00-4630.81%
XOP231208P001470002023-11-27 3:35PM EST147.009.357.758.100.00-1130.57%
XOP231208P001475002023-12-01 9:54AM EST147.509.108.208.60-0.74-7.52%1231.93%
XOP231208P001520002023-11-29 2:52PM EST152.0014.2012.3013.150.00-19046.05%