Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.927,60 -2,40 (-0,12%) EUR/USD
1,0874 -0,0018 (-0,16%) BTC-EUR
21.432,02 +117,64 (+0,55%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Calls
3. Februar 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 90.00 | 0.04 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 95.00 | 0.14 | 0.00 | - | - | 2 |
| - | - | - | - | - | 100.00 | 0.18 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 105.00 | 0.71 | 0.00 | - | - | 2 |
| - | - | - | - | - | 106.00 | 0.32 | 0.00 | - | - | 2 |
| - | - | - | - | - | 107.00 | 0.42 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 108.00 | 0.23 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 109.00 | 1.49 | 0.00 | - | - | 1 |
| - | - | - | - | - | 110.00 | 0.01 | -0.02 | -66.67% | 30,000 | 29 |
| - | - | - | - | - | 111.00 | 0.19 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 112.00 | 0.09 | 0.00 | - | 3 | 153 |
| - | - | - | - | - | 113.00 | 0.63 | 0.00 | - | 6 | 8 |
| - | - | - | - | - | 114.00 | 0.06 | 0.00 | - | 5 | 44 |
| - | - | - | - | - | 115.00 | 0.11 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 116.00 | 0.07 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 117.00 | 0.10 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 118.00 | 0.02 | 0.00 | - | 71 | 88 |
| - | - | - | - | - | 119.00 | 0.34 | 0.00 | - | 4 | 18 |
| - | - | - | - | - | 120.00 | 0.04 | -0.06 | -60.00% | 1 | 277 |
| 11.70 | 0.00 | - | - | 6 | 121.00 | 0.13 | 0.00 | - | 2 | 27 |
| - | - | - | - | - | 122.00 | 0.04 | 0.00 | - | 5 | 24 |
| 12.85 | 0.00 | - | - | 1 | 123.00 | 0.05 | -0.33 | -86.84% | 1 | 34 |
| - | - | - | - | - | 124.00 | 0.06 | 0.00 | - | 10 | 68 |
| 18.93 | +6.22 | +48.94% | 6 | 10 | 125.00 | 0.05 | -0.05 | -50.00% | 3 | 74 |
| 13.90 | 0.00 | - | 2 | 16 | 126.00 | 0.06 | -0.19 | -76.00% | 2 | 21 |
| 19.26 | +10.46 | +118.86% | 1 | 6 | 127.00 | 0.08 | -0.06 | -42.86% | 5 | 45 |
| 13.64 | 0.00 | - | 1 | 5 | 128.00 | 0.13 | -0.01 | -7.14% | 17 | 79 |
| 15.65 | 0.00 | - | 1 | 10 | 129.00 | 0.11 | -0.12 | -52.17% | 501 | 39 |
| 14.40 | +1.13 | +8.52% | 26 | 79 | 130.00 | 0.23 | +0.02 | +9.52% | 97 | 185 |
| 14.23 | 0.00 | - | 3 | 6 | 131.00 | 0.24 | -0.05 | -17.24% | 18 | 101 |
| 10.19 | 0.00 | - | 1 | 18 | 132.00 | 0.27 | +0.02 | +8.00% | 43 | 29 |
| 6.45 | 0.00 | - | 3 | 4 | 132.50 | 0.29 | -0.34 | -53.97% | 3 | 70 |
| 12.05 | 0.00 | - | 3 | 6 | 133.00 | 0.27 | -0.14 | -34.15% | 11 | 42 |
| 11.61 | 0.00 | - | 2 | 2 | 133.50 | 0.35 | -0.24 | -40.68% | 52 | 78 |
| 10.52 | -0.73 | -6.49% | 1 | 15 | 134.00 | 0.42 | -0.53 | -55.79% | 97 | 44 |
| 11.81 | +2.86 | +31.96% | 1 | 2 | 134.50 | 0.46 | -0.25 | -35.21% | 14 | 99 |
| 9.18 | +0.83 | +9.94% | 23 | 33 | 135.00 | 0.55 | +0.07 | +14.58% | 56 | 92 |
| - | - | - | - | - | 135.50 | 0.55 | -0.25 | -31.25% | 21 | 64 |
| 8.79 | +2.87 | +48.48% | 8 | 37 | 136.00 | 0.63 | -0.10 | -13.70% | 6 | 42 |
| 8.77 | 0.00 | - | 1 | 7 | 136.50 | 0.69 | -0.15 | -17.86% | 3 | 122 |
| 8.95 | +2.40 | +36.64% | 1 | 21 | 137.00 | 0.78 | 0.00 | - | 26 | 156 |
| 6.30 | 0.00 | - | 1 | 12 | 137.50 | 0.85 | -0.05 | -5.56% | 3 | 7 |
| 6.65 | +0.63 | +10.47% | 24 | 41 | 138.00 | 0.96 | -0.14 | -12.73% | 141 | 71 |
| 4.95 | 0.00 | - | 1 | 1 | 138.50 | 0.99 | -0.02 | -1.98% | 12 | 4 |
| 6.10 | +0.76 | +14.23% | 9 | 32 | 139.00 | 1.19 | -0.59 | -33.15% | 18 | 120 |
| 5.10 | 0.00 | - | 8 | 52 | 139.50 | 1.01 | -1.55 | -60.55% | 1 | 133 |
| 5.55 | -0.39 | -6.57% | 14 | 80 | 140.00 | 1.44 | +0.17 | +13.39% | 639 | 1,689 |
| 5.25 | 0.00 | - | 11 | 19 | 140.50 | 1.33 | -0.89 | -40.09% | 2 | 7 |
| 4.92 | +0.67 | +15.76% | 4 | 38 | 141.00 | 1.60 | +0.05 | +3.23% | 25 | 29 |
| 4.33 | -0.97 | -18.30% | 37 | 60 | 142.00 | 2.02 | -1.53 | -43.10% | 88 | 16 |
| 3.30 | -0.05 | -1.49% | 11 | 135 | 143.00 | 2.14 | 0.00 | - | 2 | 7 |
| 2.87 | -0.78 | -21.37% | 63 | 815 | 144.00 | 2.94 | -0.17 | -5.47% | 22 | 9 |
| 2.49 | -0.96 | -27.83% | 53 | 185 | 145.00 | 3.25 | +0.24 | +7.97% | 90 | 18 |
| 1.89 | -0.48 | -20.25% | 18 | 57 | 146.00 | 4.18 | 0.00 | - | 2 | 8 |
| 1.59 | -0.63 | -28.38% | 11 | 261 | 147.00 | - | - | - | - | - |
| 1.19 | -0.79 | -39.90% | 18 | 79 | 148.00 | - | - | - | - | - |
| 1.08 | -0.36 | -25.00% | 3 | 57 | 149.00 | - | - | - | - | - |
| 0.70 | -0.49 | -41.18% | 57 | 192 | 150.00 | 13.75 | 0.00 | - | - | 2 |
| 0.65 | -0.01 | -1.52% | 41 | 22 | 151.00 | 16.55 | 0.00 | - | - | 6 |
| 0.51 | -0.19 | -27.14% | 6 | 189 | 152.00 | - | - | - | - | - |
| 0.39 | +0.07 | +21.87% | 4 | 12 | 153.00 | - | - | - | - | - |
| 0.25 | +0.01 | +4.17% | 34 | 10 | 154.00 | - | - | - | - | - |
| 0.21 | -0.01 | -4.55% | 4 | 46 | 155.00 | 18.40 | 0.00 | - | - | 2 |
| 0.14 | -0.06 | -30.00% | 34 | 37 | 156.00 | 23.30 | 0.00 | - | - | 6 |
| 0.10 | -0.08 | -44.44% | 501 | 109 | 157.00 | 19.20 | 0.00 | - | - | 3 |
| 0.09 | -0.20 | -68.97% | 3 | 24 | 158.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 22 | 159.00 | - | - | - | - | - |
| 0.06 | -0.12 | -66.67% | 2 | 39 | 160.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 27 | 165.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 8 | 11 | 170.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | - | 1 | 200.00 | - | - | - | - | - |
