Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
41.061,63 +747,38 (+1,85%)
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
15. Dezember 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 83.65 | 0.00 | - | 2 | 2 | 60.00 | 0.01 | 0.00 | - | 3 | 277 |
| - | - | - | - | - | 65.00 | 0.01 | 0.00 | - | 2 | 18 |
| - | - | - | - | - | 70.00 | 0.01 | 0.00 | - | 1 | 219 |
| 54.65 | 0.00 | - | - | 2 | 75.00 | 0.28 | 0.00 | - | 40 | 263 |
| 48.75 | 0.00 | - | - | 7 | 80.00 | 0.01 | 0.00 | - | 33 | 1,507 |
| 65.50 | 0.00 | - | 2 | 12 | 85.00 | 0.02 | 0.00 | - | 5 | 1,000 |
| 64.60 | 0.00 | - | 3 | 25 | 90.00 | 0.02 | 0.00 | - | 16 | 367 |
| 36.15 | 0.00 | - | 3 | 7 | 95.00 | 0.01 | 0.00 | - | 4 | 2,064 |
| 30.71 | 0.00 | - | 6 | 32 | 100.00 | 0.01 | 0.00 | - | 10 | 4,886 |
| 49.85 | 0.00 | - | 1 | 13 | 105.00 | 0.01 | 0.00 | - | 8 | 3,230 |
| 28.45 | 0.00 | - | 2 | 37 | 110.00 | 0.02 | -0.02 | -50.00% | 2 | 4,090 |
| 40.05 | 0.00 | - | 2 | 46 | 115.00 | 0.05 | -0.04 | -44.44% | 8 | 8,584 |
| 33.35 | 0.00 | - | 10 | 16 | 117.00 | 0.06 | -0.06 | -50.00% | 3 | 147 |
| 21.62 | 0.00 | - | 1 | 11 | 118.00 | 0.12 | 0.00 | - | 3 | 107 |
| 21.25 | 0.00 | - | 5 | 17 | 119.00 | 0.20 | 0.00 | - | 2 | 422 |
| 11.90 | 0.00 | - | 4 | 91 | 120.00 | 0.10 | -0.13 | -56.52% | 35 | 18,472 |
| 25.64 | 0.00 | - | 1 | 74 | 121.00 | 0.30 | 0.00 | - | 5 | 177 |
| 32.62 | 0.00 | - | 4 | 17 | 122.00 | 0.34 | 0.00 | - | 11 | 517 |
| 15.52 | 0.00 | - | 1 | 109 | 123.00 | 0.19 | -0.22 | -53.66% | 8 | 347 |
| 13.59 | 0.00 | - | 1 | 73 | 124.00 | 0.23 | -0.27 | -54.00% | 3 | 528 |
| 14.13 | 0.00 | - | 140 | 109 | 125.00 | 0.29 | -0.35 | -54.69% | 562 | 3,033 |
| 5.58 | 0.00 | - | 1 | 69 | 126.00 | 0.36 | -0.46 | -56.10% | 49 | 595 |
| 5.72 | +1.10 | +23.81% | 1 | 563 | 127.00 | 0.46 | -0.53 | -53.54% | 3,022 | 5,359 |
| 4.60 | +0.73 | +18.86% | 3 | 828 | 128.00 | 0.68 | -0.55 | -44.72% | 19 | 971 |
| 4.10 | 0.00 | - | 1 | 347 | 129.00 | 0.84 | -0.83 | -49.70% | 46 | 509 |
| 3.29 | +0.64 | +24.15% | 19 | 2,476 | 130.00 | 1.07 | -0.96 | -47.29% | 576 | 11,585 |
| 2.84 | +0.64 | +29.09% | 13 | 316 | 131.00 | 1.37 | -1.11 | -44.76% | 41 | 1,621 |
| 2.21 | +0.69 | +45.39% | 33 | 306 | 132.00 | 1.79 | -1.16 | -39.32% | 28 | 1,609 |
| 1.70 | +0.40 | +30.77% | 164 | 120 | 133.00 | 2.26 | -1.39 | -38.08% | 53 | 1,000 |
| 1.45 | +0.52 | +55.91% | 39 | 132 | 133.50 | 2.59 | -1.23 | -32.20% | 3 | 181 |
| 1.31 | +0.37 | +39.36% | 317 | 1,195 | 134.00 | 2.85 | -1.51 | -34.63% | 71 | 1,428 |
| 0.89 | +0.08 | +9.88% | 1,402 | 4,839 | 135.00 | 3.42 | -1.54 | -31.05% | 86 | 7,416 |
| 0.64 | +0.15 | +30.61% | 27 | 403 | 136.00 | 4.79 | -1.18 | -19.77% | 3,006 | 3,523 |
| 0.45 | +0.09 | +25.00% | 80 | 1,512 | 137.00 | 5.10 | -1.04 | -16.94% | 4 | 1,586 |
| 0.32 | +0.07 | +28.00% | 30 | 2,157 | 138.00 | 6.09 | -1.41 | -18.80% | 24 | 704 |
| 0.22 | +0.02 | +10.00% | 42 | 1,021 | 139.00 | 6.93 | -0.18 | -2.53% | 7 | 944 |
| 0.15 | +0.01 | +7.14% | 83 | 2,471 | 140.00 | 7.87 | -1.84 | -18.95% | 13 | 7,135 |
| 0.12 | -0.01 | -7.69% | 39 | 3,217 | 141.00 | 8.92 | -0.53 | -5.61% | 20 | 1,038 |
| 0.10 | -0.67 | -87.01% | 1 | 198 | 141.50 | 9.75 | 0.00 | - | 1 | 47 |
| 0.10 | -0.02 | -16.67% | 29 | 472 | 142.00 | 11.55 | 0.00 | - | 42 | 107 |
| 0.08 | -0.02 | -20.00% | 22 | 475 | 142.50 | 5.30 | 0.00 | - | - | 1 |
| 0.08 | +0.02 | +33.33% | 2 | 861 | 143.00 | 11.04 | -1.11 | -9.14% | 10 | 163 |
| 0.06 | -0.39 | -86.67% | 12 | 351 | 143.50 | 5.35 | 0.00 | - | 3 | 33 |
| 0.06 | -0.01 | -14.29% | 14 | 1,199 | 144.00 | 11.80 | -1.30 | -9.92% | 1 | 249 |
| 0.10 | 0.00 | - | 8 | 375 | 144.50 | 7.66 | 0.00 | - | 1 | 22 |
| 0.05 | +0.01 | +25.00% | 137 | 5,900 | 145.00 | 13.00 | -1.75 | -11.86% | 1,100 | 2,514 |
| 0.07 | 0.00 | - | 2 | 145 | 145.50 | 6.60 | 0.00 | - | - | 19 |
| 0.03 | -0.03 | -50.00% | 13 | 1,241 | 146.00 | 13.95 | -1.65 | -10.58% | 290 | 88 |
| 0.04 | 0.00 | - | 22 | 35 | 146.50 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 9 | 1,368 | 147.00 | 14.90 | -2.00 | -11.83% | 330 | 105 |
| 0.03 | -0.19 | -86.36% | 15 | 25 | 147.50 | 9.30 | 0.00 | - | 1 | 3 |
| 0.03 | 0.00 | - | 305 | 1,390 | 148.00 | 16.80 | 0.00 | - | 91 | 14 |
| 0.04 | 0.00 | - | 1,001 | 1,089 | 148.50 | 17.25 | 0.00 | - | 34 | 6 |
| 0.02 | -0.01 | -33.33% | 3 | 2,747 | 149.00 | 17.80 | 0.00 | - | 57 | 3 |
| 0.01 | -0.01 | -50.00% | 10 | 12,684 | 150.00 | 17.95 | -1.55 | -7.95% | 3,181 | 1,768 |
| 0.02 | 0.00 | - | 1 | 644 | 151.00 | 18.90 | -1.60 | -7.80% | 150 | 54 |
| 0.02 | 0.00 | - | 2 | 527 | 152.00 | 19.85 | -1.80 | -8.31% | 250 | 84 |
| 0.01 | 0.00 | - | 3 | 583 | 153.00 | 14.60 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 437 | 154.00 | 16.75 | 0.00 | - | 960 | 0 |
| 0.01 | 0.00 | - | 7 | 5,037 | 155.00 | 22.90 | -0.95 | -3.98% | 1,050 | 381 |
| 0.10 | 0.00 | - | 200 | 371 | 156.00 | 10.10 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 2 | 644 | 157.00 | 18.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 181 | 158.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 295 | 159.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 26,271 | 160.00 | 23.65 | 0.00 | - | 5 | 0 |
| 0.07 | 0.00 | - | 12 | 43 | 161.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 86 | 162.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 15 | 163.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 176 | 164.00 | 24.75 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 9 | 3,596 | 165.00 | 14.28 | 0.00 | - | 16 | 0 |
| 0.04 | 0.00 | - | 1 | 13 | 166.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 17 | 167.00 | 19.75 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 9 | 4,282 | 170.00 | 28.30 | 0.00 | - | 17 | 0 |
| 0.02 | 0.00 | - | 8 | 1,094 | 175.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 271 | 180.00 | 28.80 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 2 | 216 | 185.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 18 | 3,096 | 190.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 0 | 195.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 437 | 200.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 35 | 205.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 2 | 121 | 210.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 323 | 215.00 | 76.80 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 10 | 210 | 220.00 | - | - | - | - | - |
