Deutsche Märkte öffnen in 1 Stunde 19 Minute

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

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
123,58+4,16 (+3,48%)
Börsenschluss: 04:00PM EDT
123,59 +0,01 (+0,01%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP230324C001040002023-03-17 10:26AM EDT104.0013.530.000.000.00-200.00%
XOP230324C001050002023-03-16 11:49AM EDT105.0012.870.000.000.00--00.00%
XOP230324C001060002023-03-17 3:33PM EDT106.0011.150.000.000.00-1200.00%
XOP230324C001070002023-03-17 3:50PM EDT107.0010.470.000.000.00-1000.00%
XOP230324C001090002023-03-16 1:01PM EDT109.0010.950.000.000.00--00.00%
XOP230324C001100002023-03-17 3:58PM EDT110.008.080.000.000.00-1300.00%
XOP230324C001110002023-03-20 2:50PM EDT111.009.450.000.000.00-400.00%
XOP230324C001120002023-03-17 1:59PM EDT112.006.450.000.000.00-11300.00%
XOP230324C001130002023-03-20 1:44PM EDT113.007.900.000.000.00-900.00%
XOP230324C001140002023-03-20 9:30AM EDT114.005.750.000.000.00-1000.00%
XOP230324C001150002023-03-20 3:10PM EDT115.006.050.000.000.00-1300.00%
XOP230324C001160002023-03-21 9:38AM EDT116.007.650.000.000.00-1000.00%
XOP230324C001170002023-03-21 3:50PM EDT117.007.420.000.000.00-1300.00%
XOP230324C001180002023-03-21 3:26PM EDT118.006.370.000.000.00-1000.00%
XOP230324C001190002023-03-21 2:21PM EDT119.005.630.000.000.00-2000.00%
XOP230324C001200002023-03-21 3:52PM EDT120.004.800.000.000.00-8000.00%
XOP230324C001210002023-03-21 3:11PM EDT121.004.180.000.000.00-4300.00%
XOP230324C001220002023-03-21 3:53PM EDT122.003.420.000.000.00-4400.00%
XOP230324C001230002023-03-21 3:51PM EDT123.002.810.000.000.00-55500.00%
XOP230324C001240002023-03-21 3:59PM EDT124.002.060.000.000.00-1,69301.56%
XOP230324C001250002023-03-21 1:28PM EDT125.001.520.000.000.00-33203.13%
XOP230324C001260002023-03-21 3:36PM EDT126.001.370.000.000.00-10306.25%
XOP230324C001265002023-03-21 3:24PM EDT126.501.160.000.000.00-1206.25%
XOP230324C001270002023-03-21 3:31PM EDT127.001.010.000.000.00-2706.25%
XOP230324C001275002023-03-21 2:56PM EDT127.500.800.000.000.00-6206.25%
XOP230324C001280002023-03-21 12:50PM EDT128.000.450.000.000.00-581012.50%
XOP230324C001285002023-03-21 10:49AM EDT128.500.490.000.000.00-6012.50%
XOP230324C001290002023-03-21 3:44PM EDT129.000.570.000.000.00-25012.50%
XOP230324C001295002023-03-21 1:27PM EDT129.500.350.000.000.00-5012.50%
XOP230324C001300002023-03-21 3:58PM EDT130.000.320.000.000.00-130012.50%
XOP230324C001305002023-03-21 1:46PM EDT130.500.250.000.000.00-38012.50%
XOP230324C001310002023-03-21 9:31AM EDT131.000.250.000.000.00-2012.50%
XOP230324C001315002023-03-20 10:02AM EDT131.500.160.000.000.00-10012.50%
XOP230324C001320002023-03-21 3:49PM EDT132.000.170.000.000.00-13012.50%
XOP230324C001325002023-03-21 10:04AM EDT132.500.140.000.000.00-13025.00%
XOP230324C001330002023-03-21 2:31PM EDT133.000.090.000.000.00-3025.00%
XOP230324C001335002023-03-21 3:05PM EDT133.500.090.000.000.00-54025.00%
XOP230324C001340002023-03-21 1:17PM EDT134.000.050.000.000.00-3025.00%
XOP230324C001345002023-03-21 12:44PM EDT134.500.030.000.000.00-1025.00%
XOP230324C001350002023-03-21 3:51PM EDT135.000.040.000.000.00-24025.00%
XOP230324C001355002023-03-13 3:36PM EDT135.500.570.000.000.00-6025.00%
XOP230324C001360002023-03-20 2:47PM EDT136.000.040.000.000.00-20025.00%
XOP230324C001365002023-03-17 1:31PM EDT136.500.070.000.000.00-1025.00%
XOP230324C001370002023-03-15 12:10PM EDT137.000.130.000.000.00-3025.00%
XOP230324C001375002023-03-15 9:38AM EDT137.500.140.000.000.00-2025.00%
XOP230324C001380002023-03-17 10:04AM EDT138.000.100.000.000.00-5025.00%
XOP230324C001385002023-03-14 3:38PM EDT138.500.280.000.000.00-9025.00%
XOP230324C001390002023-03-21 9:46AM EDT139.000.050.000.000.00-3025.00%
XOP230324C001395002023-03-14 1:42PM EDT139.500.260.000.000.00-8025.00%
XOP230324C001400002023-03-21 10:18AM EDT140.000.010.000.000.00-1025.00%
XOP230324C001405002023-03-15 9:30AM EDT140.500.290.000.000.00-1025.00%
XOP230324C001410002023-03-15 9:30AM EDT141.000.260.000.000.00-1025.00%
XOP230324C001415002023-03-10 4:25PM EDT141.500.480.000.000.00-36025.00%
XOP230324C001420002023-03-20 9:37AM EDT142.000.040.000.000.00-1025.00%
XOP230324C001425002023-03-08 12:37PM EDT142.501.110.000.000.00--025.00%
XOP230324C001430002023-03-21 3:43PM EDT143.000.020.000.000.00-3025.00%
XOP230324C001435002023-03-13 11:06AM EDT143.500.200.000.000.00-1050.00%
XOP230324C001440002023-03-21 2:01PM EDT144.000.020.000.000.00-4050.00%
XOP230324C001450002023-03-21 3:50PM EDT145.000.030.000.000.00-1050.00%
XOP230324C001460002023-03-21 3:43PM EDT146.000.020.000.000.00-2050.00%
XOP230324C001470002023-03-21 11:16AM EDT147.000.020.000.000.00-40050.00%
XOP230324C001480002023-03-15 2:50PM EDT148.000.080.000.000.00-15050.00%
XOP230324C001490002023-03-21 9:49AM EDT149.000.020.000.000.00-1050.00%
XOP230324C001500002023-03-21 2:59PM EDT150.000.030.000.000.00-5050.00%
XOP230324C001510002023-03-20 3:56PM EDT151.000.010.000.000.00-2050.00%
XOP230324C001520002023-03-07 1:01PM EDT152.000.320.000.000.00-1050.00%
XOP230324C001530002023-03-13 11:40AM EDT153.000.090.000.000.00-1050.00%
XOP230324C001550002023-03-21 2:59PM EDT155.000.020.000.000.00-1050.00%
XOP230324C001600002023-03-21 9:49AM EDT160.000.020.000.000.00-1050.00%
XOP230324C001650002023-02-10 12:04PM EDT165.000.420.000.150.00--1141.02%
XOP230324C001700002023-02-14 12:04PM EDT170.000.210.000.120.00-12149.22%
Putsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP230324P000800002023-03-02 3:23PM EDT80.000.050.000.000.00-1050.00%
XOP230324P000850002023-03-17 3:37PM EDT85.000.010.000.000.00-126050.00%
XOP230324P000870002023-03-17 3:46PM EDT87.000.040.000.000.00-97050.00%
XOP230324P000900002023-03-15 12:09PM EDT90.000.100.000.000.00-1050.00%
XOP230324P000950002023-03-20 1:04PM EDT95.000.010.000.000.00-96050.00%
XOP230324P000960002023-03-15 3:53PM EDT96.000.340.000.000.00--050.00%
XOP230324P000970002023-03-20 10:14AM EDT97.000.070.000.000.00-1050.00%
XOP230324P000980002023-03-16 9:39AM EDT98.000.450.000.000.00--050.00%
XOP230324P000990002023-03-20 3:02PM EDT99.000.020.000.000.00-971050.00%
XOP230324P001000002023-03-20 9:30AM EDT100.000.180.000.000.00-3050.00%
XOP230324P001010002023-03-17 3:58PM EDT101.000.350.000.000.00-2050.00%
XOP230324P001020002023-03-20 10:51AM EDT102.000.110.000.000.00-280050.00%
XOP230324P001030002023-03-21 9:46AM EDT103.000.030.000.000.00-28050.00%
XOP230324P001040002023-03-21 9:42AM EDT104.000.010.000.000.00-80050.00%
XOP230324P001050002023-03-21 1:45PM EDT105.000.030.000.000.00-2050.00%
XOP230324P001060002023-03-21 9:46AM EDT106.000.060.000.000.00-28050.00%
XOP230324P001070002023-03-21 11:21AM EDT107.000.050.000.000.00-60025.00%
XOP230324P001080002023-03-20 3:29PM EDT108.000.240.000.000.00-7025.00%
XOP230324P001090002023-03-21 10:27AM EDT109.000.110.000.000.00-1025.00%
XOP230324P001100002023-03-21 11:21AM EDT110.000.150.000.000.00-103025.00%
XOP230324P001110002023-03-21 11:35AM EDT111.000.130.000.000.00-14025.00%
XOP230324P001120002023-03-21 12:01PM EDT112.000.190.000.000.00-20025.00%
XOP230324P001130002023-03-21 3:17PM EDT113.000.140.000.000.00-77025.00%
XOP230324P001140002023-03-21 12:58PM EDT114.000.300.000.000.00-15025.00%
XOP230324P001150002023-03-21 3:43PM EDT115.000.210.000.000.00-113025.00%
XOP230324P001160002023-03-21 3:17PM EDT116.000.340.000.000.00-40012.50%
XOP230324P001170002023-03-21 12:58PM EDT117.000.640.000.000.00-16012.50%
XOP230324P001180002023-03-21 3:43PM EDT118.000.490.000.000.00-451012.50%
XOP230324P001190002023-03-21 1:06PM EDT119.001.010.000.000.00-19012.50%
XOP230324P001200002023-03-21 3:51PM EDT120.000.940.000.000.00-11106.25%
XOP230324P001210002023-03-21 3:55PM EDT121.001.250.000.000.00-7806.25%
XOP230324P001220002023-03-21 12:58PM EDT122.002.050.000.000.00-3203.13%
XOP230324P001230002023-03-21 3:43PM EDT123.001.740.000.000.00-23001.56%
XOP230324P001240002023-03-21 3:55PM EDT124.002.350.000.000.00-1300.00%
XOP230324P001250002023-03-21 3:32PM EDT125.002.800.000.000.00-3700.00%
XOP230324P001260002023-03-21 2:31PM EDT126.003.510.000.000.00-5400.00%
XOP230324P001265002023-03-21 10:49AM EDT126.504.300.000.000.00-1200.00%
XOP230324P001270002023-03-21 1:46PM EDT127.004.180.000.000.00-700.00%
XOP230324P001275002023-03-21 11:31AM EDT127.505.100.000.000.00-500.00%
XOP230324P001280002023-03-21 1:05PM EDT128.005.800.000.000.00-800.00%
XOP230324P001285002023-03-16 9:43AM EDT128.5013.650.000.000.00--00.00%
XOP230324P001290002023-03-21 1:48PM EDT129.005.610.000.000.00-100.00%
XOP230324P001295002023-03-21 10:34AM EDT129.507.650.000.000.00-100.00%
XOP230324P001300002023-03-21 10:31AM EDT130.007.950.000.000.00-200.00%
XOP230324P001305002023-03-17 2:33PM EDT130.5014.200.000.000.00-1300.00%
XOP230324P001310002023-03-17 3:55PM EDT131.0014.350.000.000.00-200.00%
XOP230324P001315002023-03-21 2:56PM EDT131.507.800.000.000.00-400.00%
XOP230324P001320002023-03-21 3:36PM EDT132.008.130.000.000.00-500.00%
XOP230324P001325002023-03-21 9:46AM EDT132.509.260.000.000.00-300.00%
XOP230324P001330002023-03-17 10:04AM EDT133.0014.550.000.000.00-500.00%
XOP230324P001335002023-03-14 10:44AM EDT133.507.800.000.000.00-300.00%
XOP230324P001340002023-03-20 10:27AM EDT134.0014.700.000.000.00-100.00%
XOP230324P001345002023-03-17 10:10AM EDT134.5016.650.000.000.00-200.00%
XOP230324P001350002023-03-20 12:47PM EDT135.0015.780.000.000.00-800.00%
XOP230324P001355002023-03-10 1:12PM EDT135.507.700.000.000.00-1000.00%
XOP230324P001360002023-03-21 2:23PM EDT136.0012.200.000.000.00-100.00%
XOP230324P001365002023-03-14 10:11AM EDT136.5010.650.000.000.00-100.00%
XOP230324P001370002023-03-14 10:12AM EDT137.0011.300.000.000.00-100.00%
XOP230324P001375002023-03-20 11:06AM EDT137.5017.400.000.000.00-100.00%
XOP230324P001380002023-03-17 2:52PM EDT138.0022.110.000.000.00-100.00%
XOP230324P001385002023-03-10 2:37PM EDT138.5011.650.000.000.00-1100.00%
XOP230324P001390002023-03-10 11:31AM EDT139.0010.200.000.000.00-300.00%
XOP230324P001395002023-03-10 2:37PM EDT139.5012.500.000.000.00-300.00%
XOP230324P001400002023-03-20 2:27PM EDT140.0020.080.000.000.00-100.00%
XOP230324P001405002023-03-10 2:34PM EDT140.5013.350.000.000.00-900.00%
XOP230324P001410002023-03-13 10:35AM EDT141.0015.280.000.000.00-500.00%
XOP230324P001415002023-03-08 3:16PM EDT141.509.950.000.000.00-1900.00%
XOP230324P001420002023-03-10 11:45AM EDT142.0013.700.000.000.00-200.00%
XOP230324P001425002023-03-16 10:49AM EDT142.5026.200.000.000.00-100.00%
XOP230324P001430002023-03-14 9:34AM EDT143.0017.860.000.000.00-500.00%
XOP230324P001435002023-03-07 4:39PM EDT143.509.150.000.000.00--00.00%
XOP230324P001440002023-03-10 4:45PM EDT144.0017.480.000.000.00-800.00%
XOP230324P001450002023-03-16 9:30AM EDT145.0030.960.000.000.00-600.00%
XOP230324P001460002023-03-06 3:53PM EDT146.009.250.000.000.00-700.00%
XOP230324P001470002023-03-06 4:10PM EDT147.0010.100.000.000.00-1700.00%
XOP230324P001480002023-03-08 11:43AM EDT148.0012.700.000.000.00--00.00%
XOP230324P001500002023-03-08 10:48AM EDT150.0014.700.000.000.00-100.00%
XOP230324P001510002023-03-16 12:50PM EDT151.0032.700.000.000.00-100.00%
XOP230324P001520002023-03-07 1:01PM EDT152.0016.050.000.000.00-100.00%
XOP230324P001600002023-03-16 12:50PM EDT160.0041.700.000.000.00--00.00%
XOP230324P002000002023-03-16 9:38AM EDT200.0084.800.000.000.00--00.00%