Deutsche Märkte öffnen in 8 Stunden 53 Minuten

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

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
132,80-3,09 (-2,27%)
Börsenschluss: 04:00PM EST
132,68 -0,12 (-0,09%)
Nachbörse: 05:58PM EST
In the money
Anzeigen:ListeStellage
Callsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP221209C001300002022-11-21 12:31PM EST130.0020.803.253.500.00--445.26%
XOP221209C001350002022-12-08 3:56PM EST135.000.650.650.72-1.85-74.00%17479140.04%
XOP221209C001360002022-12-08 3:58PM EST136.000.390.400.48-1.76-81.86%2,2239540.19%
XOP221209C001370002022-12-08 3:18PM EST137.000.250.240.30-1.35-84.38%851,84739.94%
XOP221209C001380002022-12-08 3:52PM EST138.000.120.140.19-1.10-90.16%5438240.33%
XOP221209C001390002022-12-08 3:41PM EST139.000.070.080.12-0.88-92.63%6546541.02%
XOP221209C001400002022-12-08 3:31PM EST140.000.060.050.08-0.54-90.00%54414942.19%
XOP221209C001410002022-12-08 3:29PM EST141.000.030.030.06-0.45-93.75%7410044.34%
XOP221209C001420002022-12-08 2:44PM EST142.000.030.010.04-0.32-91.43%342745.31%
XOP221209C001430002022-12-08 3:31PM EST143.000.010.000.03-0.24-96.00%6296547.27%
XOP221209C001440002022-12-08 11:39AM EST144.000.070.000.05-0.12-63.16%59750.00%
XOP221209C001445002022-12-08 12:43PM EST144.500.040.000.03-0.19-82.61%205553.13%
XOP221209C001450002022-12-08 2:36PM EST145.000.010.010.03-0.12-92.31%8742951.56%
XOP221209C001455002022-12-08 11:31AM EST145.500.040.000.03-0.09-69.23%384151.56%
XOP221209C001460002022-12-08 11:31AM EST146.000.040.010.02-0.07-63.64%4425153.13%
XOP221209C001465002022-12-08 2:14PM EST146.500.020.000.02-0.27-93.10%387752.34%
XOP221209C001470002022-12-08 2:38PM EST147.000.020.000.02-0.05-71.43%229953.91%
XOP221209C001475002022-12-08 11:30AM EST147.500.020.000.02-0.09-81.82%112156.25%
XOP221209C001480002022-12-08 12:27PM EST148.000.020.000.03-0.08-80.00%58360.16%
XOP221209C001485002022-12-08 11:29AM EST148.500.020.000.03-0.13-86.67%89061.72%
XOP221209C001490002022-12-08 3:16PM EST149.000.010.010.03-0.04-80.00%913665.63%
XOP221209C001495002022-12-08 11:29AM EST149.500.030.000.01-0.01-25.00%111557.81%
XOP221209C001500002022-12-08 2:58PM EST150.000.020.000.03-0.02-50.00%1620566.41%
XOP221209C001510002022-12-08 1:38PM EST151.000.010.000.03-0.13-92.86%127569.53%
XOP221209C001520002022-12-08 11:27AM EST152.000.020.000.03-0.05-71.43%3426072.66%
XOP221209C001525002022-12-07 11:09AM EST152.500.060.000.030.00-223874.22%
XOP221209C001530002022-12-08 10:36AM EST153.000.020.000.03-0.05-71.43%4729975.78%
XOP221209C001540002022-12-08 10:12AM EST154.000.030.010.03-0.11-78.57%3521181.25%
XOP221209C001550002022-12-08 11:29AM EST155.000.010.000.03-0.02-66.67%442,13082.03%
XOP221209C001560002022-12-07 3:36PM EST156.000.010.000.03-0.01-50.00%116484.38%
XOP221209C001570002022-12-07 3:38PM EST157.000.020.000.030.00-212387.50%
XOP221209C001575002022-12-08 3:49PM EST157.500.020.000.030.00-120189.06%
XOP221209C001580002022-12-07 12:03PM EST158.000.020.000.030.00-6366090.63%
XOP221209C001590002022-12-08 10:12AM EST159.000.020.000.030.00-211393.75%
XOP221209C001600002022-12-08 1:39PM EST160.000.020.000.030.00-141396.88%
XOP221209C001610002022-12-08 3:12PM EST161.000.020.000.030.00-218999.22%
XOP221209C001620002022-12-07 10:37AM EST162.000.020.000.030.00-19242101.56%
XOP221209C001625002022-12-07 2:57PM EST162.500.010.000.030.00-81133103.13%
XOP221209C001630002022-12-06 2:49PM EST163.000.030.000.030.00-2553104.69%
XOP221209C001640002022-12-05 11:03AM EST164.000.040.000.030.00-351107.81%
XOP221209C001650002022-12-06 3:08PM EST165.000.020.000.030.00-17149110.94%
XOP221209C001660002022-12-06 3:55PM EST166.000.020.000.050.00-331119.53%
XOP221209C001670002022-12-06 1:13PM EST167.000.010.000.030.00-111115.63%
XOP221209C001675002022-12-02 10:27AM EST167.500.070.000.060.00-329126.56%
XOP221209C001680002022-12-01 12:39PM EST168.000.140.000.060.00--3128.13%
XOP221209C001690002022-12-08 12:24PM EST169.000.010.000.06-0.04-80.00%29131.25%
XOP221209C001700002022-12-05 3:55PM EST170.000.010.000.010.00-3171112.50%
XOP221209C001725002022-12-01 3:32PM EST172.500.040.000.020.00--0125.00%
XOP221209C001740002022-11-28 11:56AM EST174.000.180.000.020.00--5128.13%
XOP221209C001750002022-12-07 10:14AM EST175.000.010.000.020.00-518131.25%
XOP221209C001770002022-12-01 11:16AM EST177.000.040.000.020.00--2137.50%
XOP221209C001780002022-12-01 3:41PM EST178.000.020.000.020.00--6137.50%
XOP221209C001800002022-11-25 12:59PM EST180.000.220.000.020.00-222143.75%
XOP221209C001810002022-12-01 10:39AM EST181.000.020.000.020.00--2146.88%
XOP221209C001850002022-11-28 3:32PM EST185.000.050.000.020.00-24154.69%
XOP221209C001900002022-12-02 2:14PM EST190.000.020.000.020.00-111165.63%
XOP221209C001950002022-11-28 12:33PM EST195.000.060.000.020.00-11178.13%
XOP221209C002000002022-11-16 9:55AM EST200.000.100.000.020.00-80160187.50%
XOP221209C002050002022-11-21 9:34AM EST205.000.050.000.020.00--1196.88%
XOP221209C002150002022-11-21 9:35AM EST215.000.040.000.020.00-38215.63%
Putsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP221209P001000002022-11-28 12:33PM EST100.000.060.000.060.00-11156.25%
XOP221209P001050002022-11-21 10:06AM EST105.000.110.000.060.00--4131.25%
XOP221209P001100002022-11-28 2:11PM EST110.000.040.000.040.00-146150103.13%
XOP221209P001200002022-12-06 1:34PM EST120.000.020.000.040.00-607559.38%
XOP221209P001220002022-12-08 3:43PM EST122.000.020.000.03-0.02-50.00%9425353.91%
XOP221209P001240002022-12-08 11:28AM EST124.000.050.030.05+0.01+25.00%1648.44%
XOP221209P001250002022-12-08 3:57PM EST125.000.060.050.08-0.01-14.29%14,6321,86647.66%
XOP221209P001260002022-12-08 3:12PM EST126.000.120.090.13+0.06+100.00%513447.07%
XOP221209P001270002022-12-08 2:55PM EST127.000.180.140.20+0.08+80.00%26846.19%
XOP221209P001280002022-12-08 3:59PM EST128.000.250.240.29+0.04+19.05%1834944.73%
XOP221209P001290002022-12-08 3:58PM EST129.000.410.330.45-0.12-22.64%63944.58%
XOP221209P001300002022-12-08 3:57PM EST130.000.610.560.63+0.14+29.79%9,1593,77843.02%
XOP221209P001310002022-12-08 3:58PM EST131.000.840.820.89+0.26+44.83%40810541.99%
XOP221209P001320002022-12-08 3:49PM EST132.001.281.131.24+0.56+77.78%19618541.16%
XOP221209P001330002022-12-08 3:53PM EST133.001.831.551.71+0.82+81.19%429640.97%
XOP221209P001340002022-12-08 3:54PM EST134.002.402.062.25+1.02+73.91%1,0791,05240.04%
XOP221209P001350002022-12-08 3:58PM EST135.002.892.772.90+1.24+75.15%3031,55339.45%
XOP221209P001360002022-12-08 3:50PM EST136.003.853.453.70+1.60+71.11%1,3142,64840.87%
XOP221209P001370002022-12-08 3:40PM EST137.004.894.304.50+2.19+81.11%31531439.94%
XOP221209P001380002022-12-08 3:38PM EST138.005.855.155.50+2.75+88.71%6247146.00%
XOP221209P001390002022-12-08 3:12PM EST139.006.606.156.35+2.95+80.82%3411,59943.16%
XOP221209P001400002022-12-08 3:16PM EST140.007.497.157.40+2.22+42.13%2777851.76%
XOP221209P001410002022-12-08 3:15PM EST141.008.747.958.35+3.04+53.33%413953.13%
XOP221209P001420002022-12-08 2:59PM EST142.009.079.059.40+2.40+35.98%20123861.82%
XOP221209P001430002022-12-08 10:23AM EST143.006.6510.0010.35+0.27+4.23%5020762.70%
XOP221209P001440002022-12-08 3:12PM EST144.0011.5211.0011.30+3.42+42.22%5120062.11%
XOP221209P001445002022-12-06 9:36AM EST144.507.1011.4511.90+2.90+69.05%13273.83%
XOP221209P001450002022-12-08 3:48PM EST145.0012.3511.9512.40+3.17+34.53%1081,34876.17%
XOP221209P001455002022-12-07 10:02AM EST145.508.0012.4512.850.00-44474.02%
XOP221209P001460002022-12-08 11:46AM EST146.0010.7113.0513.35+1.37+14.67%545476.17%
XOP221209P001465002022-12-07 3:42PM EST146.5010.8513.6013.900.00-20321864.84%
XOP221209P001470002022-12-08 3:48PM EST147.0014.3613.9514.35+3.96+38.08%97280.47%
XOP221209P001475002022-12-07 9:38AM EST147.508.9514.4014.850.00-13482.62%
XOP221209P001480002022-12-08 1:53PM EST148.0014.0415.0015.30+2.20+18.58%511878.71%
XOP221209P001485002022-12-06 9:39AM EST148.507.2315.4515.850.00-12686.72%
XOP221209P001490002022-12-08 11:46AM EST149.0013.7116.0016.45+0.87+6.78%84167.19%
XOP221209P001495002022-12-06 2:01PM EST149.5011.3016.5516.85-0.95-7.76%110150.00%
XOP221209P001500002022-12-08 9:56AM EST150.0011.9617.0017.35-0.84-6.56%122392.97%
XOP221209P001510002022-12-05 3:20PM EST151.009.9917.9518.350.00-29597.07%
XOP221209P001520002022-12-07 11:15AM EST152.0016.4519.0019.350.00-12,407101.17%
XOP221209P001525002022-12-05 11:55AM EST152.509.3119.4519.850.00-100103.13%
XOP221209P001530002022-12-06 12:28PM EST153.0014.7019.9520.350.00-1316105.08%
XOP221209P001540002022-12-07 9:38AM EST154.0015.5620.9521.350.00-111108.98%
XOP221209P001550002022-12-06 1:03PM EST155.0018.1521.9522.400.00-1517118.75%
XOP221209P001560002022-12-06 10:00AM EST156.0014.7022.9523.350.00-10116.60%
XOP221209P001570002022-12-02 10:24AM EST157.009.5523.9524.350.00-102120.31%
XOP221209P001575002022-12-02 10:24AM EST157.509.9924.4524.850.00-1011122.27%
XOP221209P001580002022-12-05 3:55PM EST158.0017.3524.9525.400.00-42130.47%
XOP221209P001590002022-12-05 3:52PM EST159.0018.5525.9026.350.00-20127.73%
XOP221209P001600002022-12-05 2:37PM EST160.0019.5126.9527.350.00-135131.25%
XOP221209P001610002022-12-01 1:08PM EST161.0010.7527.9528.400.00-20141.80%
XOP221209P001620002022-12-01 12:07PM EST162.0012.4028.9529.400.00-10145.31%
XOP221209P001625002022-11-29 11:09AM EST162.5012.5529.4029.950.00-10153.13%
XOP221209P001630002022-12-05 12:37PM EST163.0019.8929.9530.400.00-60149.02%
XOP221209P001640002022-11-30 1:41PM EST164.0013.7030.9031.350.00-70145.51%
XOP221209P001650002022-11-29 12:02PM EST165.0015.3631.9532.400.00-170156.25%
XOP221209P001660002022-11-16 9:30AM EST166.0011.4532.9533.450.00--050.00%
XOP221209P001675002022-11-21 9:58AM EST167.5020.4034.4534.900.00--0164.84%
XOP221209P001690002022-11-21 12:01PM EST169.0023.0635.9036.350.00--0162.30%
XOP221209P001700002022-11-18 1:02PM EST170.0018.3536.9037.350.00-100165.63%
XOP221209P001710002022-11-30 10:06AM EST171.0020.2538.0038.350.00--0168.75%
XOP221209P001750002022-11-15 10:47AM EST175.0018.3541.9542.350.00-130181.64%
XOP221209P001800002022-12-05 9:32AM EST180.0030.6046.9547.350.00-20196.88%