Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,08%) Bitcoin EUR
36.325,86 +725,89 (+2,04%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP231208C00120000 | 2023-11-10 3:16PM EST | 120.00 | 17.70 | 19.10 | 19.50 | 0.00 | - | - | 5 | 67.38% |
| XOP231208C00125000 | 2023-11-02 11:50AM EST | 125.00 | 23.35 | 14.05 | 14.70 | 0.00 | - | 1 | 1 | 55.57% |
| XOP231208C00130000 | 2023-11-27 12:27PM EST | 130.00 | 8.12 | 9.25 | 9.70 | 0.00 | - | 5 | 7 | 48.83% |
| XOP231208C00131000 | 2023-11-13 12:23PM EST | 131.00 | 9.04 | 7.75 | 10.05 | 0.00 | - | - | 1 | 72.27% |
| XOP231208C00132000 | 2023-11-30 12:50PM EST | 132.00 | 6.25 | 7.35 | 7.85 | 0.00 | - | 9 | 21 | 44.48% |
| XOP231208C00133000 | 2023-12-01 2:48PM EST | 133.00 | 6.69 | 6.45 | 6.65 | +1.29 | +23.89% | 7 | 11 | 35.94% |
| XOP231208C00134000 | 2023-12-01 3:31PM EST | 134.00 | 5.85 | 5.55 | 5.80 | +1.79 | +44.09% | 5 | 68 | 35.11% |
| XOP231208C00135000 | 2023-12-01 3:31PM EST | 135.00 | 4.97 | 4.70 | 4.90 | +1.62 | +48.36% | 5 | 27 | 32.67% |
| XOP231208C00136000 | 2023-12-01 1:16PM EST | 136.00 | 4.71 | 3.95 | 4.15 | +1.82 | +62.98% | 21 | 19 | 32.28% |
| XOP231208C00137000 | 2023-12-01 12:16PM EST | 137.00 | 3.30 | 3.20 | 3.40 | +0.70 | +26.92% | 49 | 68 | 31.06% |
| XOP231208C00138000 | 2023-12-01 3:52PM EST | 138.00 | 2.55 | 2.56 | 2.66 | +0.24 | +10.39% | 18 | 86 | 29.13% |
| XOP231208C00139000 | 2023-12-01 2:15PM EST | 139.00 | 2.31 | 1.99 | 2.07 | +0.67 | +40.85% | 73 | 80 | 28.39% |
| XOP231208C00140000 | 2023-12-01 3:00PM EST | 140.00 | 1.55 | 1.50 | 1.57 | +0.20 | +14.81% | 91 | 447 | 27.83% |
| XOP231208C00141000 | 2023-12-01 3:40PM EST | 141.00 | 1.11 | 1.10 | 1.19 | +0.11 | +11.00% | 85 | 259 | 27.88% |
| XOP231208C00141500 | 2023-12-01 9:53AM EST | 141.50 | 0.96 | 0.94 | 1.00 | +0.07 | +7.87% | 7 | 161 | 27.49% |
| XOP231208C00142000 | 2023-12-01 3:22PM EST | 142.00 | 0.83 | 0.79 | 0.87 | +0.06 | +7.79% | 111 | 283 | 27.74% |
| XOP231208C00142500 | 2023-12-01 1:08PM EST | 142.50 | 1.08 | 0.67 | 0.74 | +0.55 | +103.77% | 33 | 182 | 27.74% |
| XOP231208C00143000 | 2023-12-01 2:22PM EST | 143.00 | 0.61 | 0.56 | 0.61 | +0.19 | +45.24% | 62 | 703 | 27.42% |
| XOP231208C00143500 | 2023-12-01 3:34PM EST | 143.50 | 0.53 | 0.48 | 0.53 | +0.15 | +39.47% | 50 | 85 | 27.78% |
| XOP231208C00144000 | 2023-12-01 3:42PM EST | 144.00 | 0.41 | 0.40 | 0.45 | +0.01 | +2.50% | 54 | 317 | 27.93% |
| XOP231208C00144500 | 2023-12-01 10:59AM EST | 144.50 | 0.45 | 0.34 | 0.38 | +0.13 | +40.62% | 12 | 9 | 28.08% |
| XOP231208C00145000 | 2023-12-01 2:03PM EST | 145.00 | 0.33 | 0.28 | 0.33 | +0.08 | +32.00% | 86 | 485 | 28.47% |
| XOP231208C00145500 | 2023-12-01 1:34PM EST | 145.50 | 0.29 | 0.24 | 0.28 | +0.02 | +7.41% | 6 | 43 | 28.71% |
| XOP231208C00146000 | 2023-12-01 3:59PM EST | 146.00 | 0.21 | 0.20 | 0.24 | +0.02 | +10.53% | 51 | 14 | 29.00% |
| XOP231208C00146500 | 2023-11-30 10:11AM EST | 146.50 | 0.45 | 0.17 | 0.21 | 0.00 | - | 1 | 35 | 29.44% |
| XOP231208C00147000 | 2023-12-01 12:15PM EST | 147.00 | 0.27 | 0.15 | 0.18 | +0.08 | +42.11% | 26 | 19 | 29.79% |
| XOP231208C00147500 | 2023-12-01 1:34PM EST | 147.50 | 0.15 | 0.13 | 0.16 | -0.02 | -11.76% | 6 | 30 | 30.27% |
| XOP231208C00148000 | 2023-12-01 3:47PM EST | 148.00 | 0.12 | 0.11 | 0.14 | -0.10 | -45.45% | 103 | 90 | 30.76% |
| XOP231208C00148500 | 2023-11-21 10:58AM EST | 148.50 | 0.64 | 0.09 | 0.12 | 0.00 | - | 1 | 2 | 31.06% |
| XOP231208C00149000 | 2023-12-01 2:28PM EST | 149.00 | 0.09 | 0.08 | 0.11 | -0.05 | -35.71% | 10 | 24 | 31.74% |
| XOP231208C00149500 | 2023-11-22 9:31AM EST | 149.50 | 0.21 | 0.07 | 0.10 | 0.00 | - | 1 | 2 | 32.42% |
| XOP231208C00150000 | 2023-12-01 3:54PM EST | 150.00 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 7 | 289 | 32.91% |
| XOP231208C00151000 | 2023-12-01 3:48PM EST | 151.00 | 0.06 | 0.05 | 0.08 | -0.06 | -50.00% | 28 | 110 | 34.57% |
| XOP231208C00152000 | 2023-11-30 10:03AM EST | 152.00 | 0.12 | 0.04 | 0.07 | 0.00 | - | 8 | 21 | 35.94% |
| XOP231208C00153000 | 2023-12-01 1:59PM EST | 153.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 11 | 32 | 37.31% |
| XOP231208C00154000 | 2023-11-30 3:57PM EST | 154.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 20 | 19 | 38.28% |
| XOP231208C00155000 | 2023-12-01 12:00PM EST | 155.00 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 2 | 13 | 39.06% |
| XOP231208C00156000 | 2023-11-16 11:51AM EST | 156.00 | 0.13 | 0.01 | 0.04 | 0.00 | - | 1 | 90 | 41.02% |
| XOP231208C00157000 | 2023-11-29 3:48PM EST | 157.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 10 | 4 | 41.41% |
| XOP231208C00158000 | 2023-11-27 11:54AM EST | 158.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 3 | 43.36% |
| XOP231208C00159000 | 2023-11-27 9:31AM EST | 159.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 44.92% |
| XOP231208C00160000 | 2023-11-27 2:03PM EST | 160.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 15 | 46.88% |
| XOP231208C00162000 | 2023-11-14 10:01AM EST | 162.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 5 | 1 | 48.05% |
| XOP231208C00165000 | 2023-11-27 3:27PM EST | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 22 | 53.13% |
| XOP231208C00170000 | 2023-11-22 1:38PM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 20 | 53.13% |
| XOP231208C00175000 | 2023-11-08 3:52PM EST | 175.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 59.38% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP231208P00110000 | 2023-11-30 9:40AM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 21 | 62.50% |
| XOP231208P00115000 | 2023-11-30 1:29PM EST | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 316 | 55.47% |
| XOP231208P00120000 | 2023-12-01 12:00PM EST | 120.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 1 | 97 | 50.00% |
| XOP231208P00123000 | 2023-12-01 12:21PM EST | 123.00 | 0.02 | 0.01 | 0.04 | -0.11 | -84.62% | 6 | 15 | 44.34% |
| XOP231208P00124000 | 2023-11-27 1:25PM EST | 124.00 | 0.18 | 0.02 | 0.05 | 0.00 | - | 7 | 10 | 43.16% |
| XOP231208P00125000 | 2023-12-01 9:39AM EST | 125.00 | 0.07 | 0.03 | 0.06 | -0.01 | -12.50% | 3 | 65 | 41.80% |
| XOP231208P00126000 | 2023-11-30 3:57PM EST | 126.00 | 0.05 | 0.04 | 0.07 | -0.06 | -54.55% | 1 | 114 | 40.04% |
| XOP231208P00127000 | 2023-12-01 11:47AM EST | 127.00 | 0.05 | 0.05 | 0.08 | -0.08 | -61.54% | 21 | 39 | 38.18% |
| XOP231208P00128000 | 2023-12-01 10:02AM EST | 128.00 | 0.08 | 0.07 | 0.09 | -0.20 | -71.43% | 2 | 13 | 36.13% |
| XOP231208P00129000 | 2023-12-01 3:59PM EST | 129.00 | 0.10 | 0.09 | 0.12 | -0.10 | -50.00% | 5 | 1,885 | 35.25% |
| XOP231208P00130000 | 2023-12-01 3:42PM EST | 130.00 | 0.13 | 0.11 | 0.14 | -0.11 | -45.83% | 31 | 163 | 33.40% |
| XOP231208P00131000 | 2023-12-01 3:48PM EST | 131.00 | 0.17 | 0.15 | 0.19 | -0.19 | -52.78% | 39 | 138 | 32.52% |
| XOP231208P00132000 | 2023-12-01 3:59PM EST | 132.00 | 0.21 | 0.21 | 0.24 | -0.17 | -44.74% | 60 | 100 | 31.15% |
| XOP231208P00133000 | 2023-12-01 3:52PM EST | 133.00 | 0.29 | 0.28 | 0.32 | -0.25 | -46.30% | 14 | 159 | 30.18% |
| XOP231208P00134000 | 2023-12-01 3:57PM EST | 134.00 | 0.40 | 0.39 | 0.44 | -0.30 | -42.86% | 25 | 181 | 29.49% |
| XOP231208P00135000 | 2023-12-01 3:45PM EST | 135.00 | 0.57 | 0.53 | 0.58 | -0.30 | -34.48% | 291 | 840 | 28.47% |
| XOP231208P00136000 | 2023-12-01 3:54PM EST | 136.00 | 0.78 | 0.72 | 0.78 | -0.67 | -46.21% | 47 | 27 | 27.74% |
| XOP231208P00137000 | 2023-12-01 3:39PM EST | 137.00 | 0.98 | 0.98 | 1.04 | -1.08 | -52.43% | 25 | 39 | 27.05% |
| XOP231208P00138000 | 2023-12-01 3:47PM EST | 138.00 | 1.35 | 1.30 | 1.37 | -0.64 | -32.16% | 145 | 1,381 | 26.37% |
| XOP231208P00139000 | 2023-12-01 3:54PM EST | 139.00 | 1.82 | 1.73 | 1.80 | -0.62 | -25.41% | 27 | 138 | 26.00% |
| XOP231208P00140000 | 2023-12-01 3:23PM EST | 140.00 | 2.27 | 2.24 | 2.31 | -0.79 | -25.82% | 37 | 84 | 25.56% |
| XOP231208P00141000 | 2023-12-01 1:08PM EST | 141.00 | 2.73 | 2.83 | 2.92 | -1.17 | -30.00% | 8 | 39 | 25.32% |
| XOP231208P00141500 | 2023-12-01 11:06AM EST | 141.50 | 2.75 | 3.15 | 3.30 | -1.05 | -27.63% | 4 | 5 | 25.90% |
| XOP231208P00142000 | 2023-12-01 3:17PM EST | 142.00 | 3.57 | 3.50 | 3.65 | -0.91 | -20.31% | 26 | 65 | 25.73% |
| XOP231208P00142500 | 2023-11-16 11:50AM EST | 142.50 | 8.25 | 3.85 | 4.05 | 0.00 | - | 1 | 11 | 26.12% |
| XOP231208P00143000 | 2023-11-30 11:07AM EST | 143.00 | 3.55 | 4.25 | 4.45 | -1.70 | -32.38% | 1 | 52 | 26.27% |
| XOP231208P00143500 | 2023-11-20 1:11PM EST | 143.50 | 4.35 | 4.60 | 4.85 | -0.51 | -10.49% | 3 | 1 | 26.12% |
| XOP231208P00145000 | 2023-11-30 3:55PM EST | 145.00 | 7.11 | 5.95 | 6.20 | 0.00 | - | 11 | 10 | 27.69% |
| XOP231208P00146000 | 2023-11-30 3:37PM EST | 146.00 | 8.25 | 6.80 | 7.15 | 0.00 | - | 4 | 54 | 29.30% |
| XOP231208P00146500 | 2023-11-30 3:26PM EST | 146.50 | 8.55 | 7.15 | 7.65 | 0.00 | - | 4 | 6 | 30.81% |
| XOP231208P00147000 | 2023-11-27 3:35PM EST | 147.00 | 9.35 | 7.75 | 8.10 | 0.00 | - | 1 | 1 | 30.57% |
| XOP231208P00147500 | 2023-12-01 9:54AM EST | 147.50 | 9.10 | 8.20 | 8.60 | -0.74 | -7.52% | 1 | 2 | 31.93% |
| XOP231208P00152000 | 2023-11-29 2:52PM EST | 152.00 | 14.20 | 12.30 | 13.15 | 0.00 | - | 19 | 0 | 46.05% |
