Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.611,75 +3.251,63 (+5,87%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510C00142000 | 2024-04-30 1:18PM EDT | 142.00 | 11.15 | 6.35 | 8.70 | 0.00 | - | 1 | 7 | 35.99% |
| XOP240510C00144000 | 2024-05-03 3:41PM EDT | 144.00 | 6.40 | 5.55 | 7.05 | +1.20 | +23.08% | 2 | 16 | 36.23% |
| XOP240510C00145000 | 2024-05-03 3:32PM EDT | 145.00 | 5.28 | 5.35 | 5.75 | +1.08 | +25.71% | 1 | 5 | 27.25% |
| XOP240510C00148000 | 2024-05-03 12:28PM EDT | 148.00 | 3.11 | 3.10 | 3.30 | +0.54 | +21.01% | 22 | 24 | 24.15% |
| XOP240510C00149000 | 2024-05-03 3:58PM EDT | 149.00 | 2.48 | 2.48 | 2.61 | +0.17 | +7.36% | 74 | 48 | 23.39% |
| XOP240510C00150000 | 2024-05-03 3:59PM EDT | 150.00 | 1.93 | 1.90 | 2.00 | +0.21 | +12.21% | 242 | 479 | 22.71% |
| XOP240510C00151000 | 2024-05-03 3:41PM EDT | 151.00 | 1.40 | 1.42 | 1.51 | +0.07 | +5.26% | 56 | 375 | 22.46% |
| XOP240510C00152000 | 2024-05-03 3:40PM EDT | 152.00 | 1.01 | 1.03 | 1.11 | +0.13 | +14.77% | 16 | 43 | 22.32% |
| XOP240510C00152500 | 2024-05-03 3:17PM EDT | 152.50 | 0.70 | 0.87 | 0.95 | -0.18 | -20.45% | 8 | 13 | 22.36% |
| XOP240510C00153000 | 2024-05-03 1:42PM EDT | 153.00 | 0.60 | 0.74 | 0.79 | -0.16 | -21.05% | 38 | 58 | 22.14% |
| XOP240510C00154000 | 2024-05-03 3:54PM EDT | 154.00 | 0.50 | 0.51 | 0.58 | +0.07 | +16.28% | 71 | 83 | 22.61% |
| XOP240510C00155000 | 2024-05-03 3:32PM EDT | 155.00 | 0.31 | 0.34 | 0.39 | -0.05 | -13.89% | 64 | 73 | 22.41% |
| XOP240510C00156000 | 2024-05-03 3:47PM EDT | 156.00 | 0.20 | 0.23 | 0.26 | -0.20 | -50.00% | 80 | 211 | 22.46% |
| XOP240510C00157000 | 2024-05-03 9:50AM EDT | 157.00 | 0.21 | 0.15 | 0.18 | +0.01 | +5.00% | 8 | 102 | 22.80% |
| XOP240510C00157500 | 2024-05-01 3:21PM EDT | 157.50 | 0.13 | 0.12 | 0.15 | -0.07 | -35.00% | 12 | 131 | 23.05% |
| XOP240510C00158000 | 2024-05-03 3:38PM EDT | 158.00 | 0.10 | 0.10 | 0.12 | -0.08 | -44.44% | 26 | 191 | 23.05% |
| XOP240510C00159000 | 2024-05-03 3:47PM EDT | 159.00 | 0.07 | 0.07 | 0.09 | -0.05 | -41.67% | 66 | 107 | 23.93% |
| XOP240510C00160000 | 2024-05-03 10:12AM EDT | 160.00 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 17 | 81 | 24.22% |
| XOP240510C00161000 | 2024-05-03 3:30PM EDT | 161.00 | 0.03 | 0.03 | 0.05 | -0.06 | -66.67% | 48 | 95 | 25.39% |
| XOP240510C00162000 | 2024-05-03 1:14PM EDT | 162.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 1 | 110 | 26.37% |
| XOP240510C00162500 | 2024-04-30 2:52PM EDT | 162.50 | 0.24 | 0.01 | 0.04 | 0.00 | - | 11 | 25 | 27.15% |
| XOP240510C00163000 | 2024-05-03 1:43PM EDT | 163.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 1 | 84 | 26.95% |
| XOP240510C00164000 | 2024-05-01 2:30PM EDT | 164.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 42 | 46 | 29.88% |
| XOP240510C00165000 | 2024-05-01 10:41AM EDT | 165.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 52 | 30.47% |
| XOP240510C00166000 | 2024-05-01 11:07AM EDT | 166.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 39 | 64 | 34.38% |
| XOP240510C00167500 | 2024-04-29 3:53PM EDT | 167.50 | 0.24 | 0.00 | 1.26 | 0.00 | - | 15 | 227 | 61.13% |
| XOP240510C00169000 | 2024-04-29 12:10PM EDT | 169.00 | 0.18 | 0.00 | 1.26 | 0.00 | - | 2 | 64 | 64.70% |
| XOP240510C00170000 | 2024-04-30 9:54AM EDT | 170.00 | 0.07 | 0.00 | 1.26 | 0.00 | - | 1 | 183 | 66.99% |
| XOP240510C00171000 | 2024-04-29 12:04PM EDT | 171.00 | 0.10 | 0.00 | 1.26 | 0.00 | - | 1 | 35 | 69.34% |
| XOP240510C00172000 | 2024-04-29 11:22AM EDT | 172.00 | 0.09 | 0.00 | 1.26 | 0.00 | - | 1 | 17 | 71.58% |
| XOP240510C00172500 | 2024-04-15 10:48AM EDT | 172.50 | 0.54 | 0.00 | 1.26 | 0.00 | - | 141 | 124 | 72.71% |
| XOP240510C00173000 | 2024-04-29 3:51PM EDT | 173.00 | 0.06 | 0.00 | 0.41 | 0.00 | - | 20 | 21 | 58.01% |
| XOP240510C00174000 | 2024-04-12 11:37AM EDT | 174.00 | 0.82 | 0.00 | 1.26 | 0.00 | - | 32 | 32 | 76.03% |
| XOP240510C00175000 | 2024-04-30 3:35PM EDT | 175.00 | 0.01 | 0.00 | 1.03 | 0.00 | - | 4 | 18 | 74.56% |
| XOP240510C00180000 | 2024-04-16 9:36AM EDT | 180.00 | 0.10 | 0.00 | 0.69 | 0.00 | - | 1 | 1 | 77.93% |
| XOP240510C00185000 | 2024-04-15 2:08PM EDT | 185.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 13 | 1 | 84.86% |
| XOP240510C00190000 | 2024-04-15 11:59AM EDT | 190.00 | 0.07 | 0.00 | 0.54 | 0.00 | - | - | 1 | 91.70% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510P00135000 | 2024-05-02 11:58AM EDT | 135.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 20 | 38 | 35.94% |
| XOP240510P00138000 | 2024-05-01 3:17PM EDT | 138.00 | 0.15 | 0.02 | 0.06 | 0.00 | - | 7 | 24 | 31.45% |
| XOP240510P00139000 | 2024-05-03 1:03PM EDT | 139.00 | 0.07 | 0.03 | 0.06 | -0.05 | -41.67% | 8 | 13 | 29.10% |
| XOP240510P00140000 | 2024-05-03 9:41AM EDT | 140.00 | 0.07 | 0.04 | 0.07 | -0.13 | -65.00% | 1 | 51 | 27.54% |
| XOP240510P00141000 | 2024-05-03 3:00PM EDT | 141.00 | 0.09 | 0.04 | 0.09 | -0.15 | -62.50% | 54 | 8 | 26.47% |
| XOP240510P00143000 | 2024-05-03 3:39PM EDT | 143.00 | 0.14 | 0.10 | 0.15 | -0.32 | -69.57% | 7 | 11 | 24.07% |
| XOP240510P00144000 | 2024-05-03 3:17PM EDT | 144.00 | 0.26 | 0.17 | 0.21 | -0.14 | -35.00% | 129 | 33 | 23.29% |
| XOP240510P00145000 | 2024-05-03 3:17PM EDT | 145.00 | 0.37 | 0.26 | 0.29 | -0.55 | -59.78% | 23 | 50 | 22.41% |
| XOP240510P00146000 | 2024-05-03 1:13PM EDT | 146.00 | 0.45 | 0.38 | 0.42 | -0.42 | -48.28% | 6 | 830 | 21.95% |
| XOP240510P00147000 | 2024-05-03 1:44PM EDT | 147.00 | 0.76 | 0.56 | 0.60 | -0.18 | -19.15% | 28 | 36 | 21.49% |
| XOP240510P00147500 | 2024-05-03 10:36AM EDT | 147.50 | 0.86 | 0.67 | 0.72 | -0.23 | -21.10% | 21 | 10 | 21.39% |
| XOP240510P00148000 | 2024-05-03 3:25PM EDT | 148.00 | 1.02 | 0.79 | 0.86 | -0.17 | -14.29% | 37 | 347 | 21.29% |
| XOP240510P00148500 | 2024-05-03 1:57PM EDT | 148.50 | 1.20 | 0.95 | 1.01 | -1.20 | -50.00% | 4 | 97 | 21.09% |
| XOP240510P00149000 | 2024-05-03 2:13PM EDT | 149.00 | 1.40 | 1.12 | 1.19 | -0.38 | -21.35% | 16 | 239 | 21.00% |
| XOP240510P00149500 | 2024-05-03 10:36AM EDT | 149.50 | 2.24 | 1.31 | 1.39 | +0.33 | +17.28% | 8 | 373 | 20.90% |
| XOP240510P00150000 | 2024-05-03 1:35PM EDT | 150.00 | 1.91 | 1.53 | 1.61 | -0.09 | -4.50% | 17 | 407 | 20.78% |
| XOP240510P00151000 | 2024-05-03 3:59PM EDT | 151.00 | 2.06 | 2.03 | 2.13 | -0.72 | -25.90% | 106 | 332 | 20.66% |
| XOP240510P00152000 | 2024-05-03 12:42PM EDT | 152.00 | 2.72 | 2.61 | 2.74 | -1.87 | -40.74% | 5 | 197 | 20.51% |
| XOP240510P00152500 | 2024-05-03 3:17PM EDT | 152.50 | 3.56 | 2.97 | 3.10 | -0.19 | -5.07% | 2 | 181 | 20.73% |
| XOP240510P00153000 | 2024-05-03 3:22PM EDT | 153.00 | 3.92 | 3.30 | 3.50 | -0.08 | -2.00% | 5 | 183 | 21.29% |
| XOP240510P00154000 | 2024-05-03 1:19PM EDT | 154.00 | 4.35 | 4.10 | 4.30 | -0.37 | -7.84% | 1 | 162 | 21.78% |
| XOP240510P00155000 | 2024-05-03 1:19PM EDT | 155.00 | 5.20 | 4.90 | 5.15 | -0.49 | -8.61% | 2 | 207 | 22.22% |
| XOP240510P00156000 | 2024-05-02 3:28PM EDT | 156.00 | 6.61 | 5.80 | 6.05 | 0.00 | - | 1 | 70 | 22.95% |
| XOP240510P00157000 | 2024-05-01 2:51PM EDT | 157.00 | 8.22 | 6.15 | 7.05 | 0.00 | - | 4 | 66 | 25.64% |
| XOP240510P00157500 | 2024-05-01 10:17AM EDT | 157.50 | 7.90 | 6.55 | 7.55 | 0.00 | - | 1 | 52 | 26.95% |
| XOP240510P00158000 | 2024-04-30 3:56PM EDT | 158.00 | 6.80 | 7.00 | 8.15 | 0.00 | - | 6 | 52 | 30.76% |
| XOP240510P00159000 | 2024-04-29 3:00PM EDT | 159.00 | 2.96 | 8.40 | 9.10 | 0.00 | - | 8 | 82 | 32.13% |
| XOP240510P00160000 | 2024-05-02 11:57AM EDT | 160.00 | 11.40 | 9.20 | 11.90 | 0.00 | - | 2 | 2 | 67.04% |
| XOP240510P00162000 | 2024-04-22 10:00AM EDT | 162.00 | 9.25 | 11.30 | 13.30 | 0.00 | - | - | 0 | 64.21% |
| XOP240510P00162500 | 2024-04-08 10:52AM EDT | 162.50 | 5.35 | 12.00 | 13.45 | 0.00 | - | - | 0 | 59.67% |
