Deutsche Märkte öffnen in 6 Stunden 36 Minuten
Nikkei 225
38.354,98 +281,00 (+0,74%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.343,75 +1.518,78 (+2,67%) CMC Crypto 200
1.352,67 +52,57 (+4,04%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
SPDR S&P Oil & Gas Equipment & Services ETF (XES)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XES240621C00050000 | 2024-04-23 1:12PM EDT | 50.00 | 42.32 | 43.10 | 44.40 | 0.00 | - | 1 | 1 | 99.80% |
| XES240621C00055000 | 2024-01-31 2:18PM EDT | 55.00 | 29.22 | 30.10 | 33.00 | 0.00 | - | 1 | 0 | 0.00% |
| XES240621C00065000 | 2024-01-22 4:57PM EDT | 65.00 | 18.00 | 19.40 | 20.70 | 0.00 | - | - | 1 | 0.00% |
| XES240621C00074000 | 2023-11-10 12:39PM EDT | 74.00 | 16.30 | 11.60 | 12.80 | 0.00 | - | - | 1 | 0.00% |
| XES240621C00075000 | 2024-04-11 11:39AM EDT | 75.00 | 21.00 | 17.40 | 19.40 | 0.00 | - | 5 | 4 | 55.15% |
| XES240621C00077000 | 2024-02-12 12:23PM EDT | 77.00 | 9.30 | 12.30 | 13.30 | 0.00 | - | 1 | 1 | 0.00% |
| XES240621C00084000 | 2024-04-23 12:58PM EDT | 84.00 | 9.70 | 10.30 | 10.80 | 0.00 | - | 1 | 2 | 38.14% |
| XES240621C00085000 | 2024-03-26 11:39AM EDT | 85.00 | 9.34 | 9.00 | 9.70 | 0.00 | - | 2 | 6 | 34.40% |
| XES240621C00086000 | 2023-11-14 11:24AM EDT | 86.00 | 10.20 | 7.10 | 7.50 | 0.00 | - | - | 1 | 13.43% |
| XES240621C00087000 | 2024-03-01 2:36PM EDT | 87.00 | 5.20 | 8.60 | 9.50 | 0.00 | - | 1 | 2 | 46.29% |
| XES240621C00088000 | 2024-05-02 1:12PM EDT | 88.00 | 4.79 | 6.90 | 7.40 | 0.00 | - | 2 | 2 | 33.20% |
| XES240621C00089000 | 2024-04-30 12:57PM EDT | 89.00 | 4.40 | 6.20 | 6.70 | 0.00 | - | 1 | 1 | 32.86% |
| XES240621C00090000 | 2024-04-30 3:59PM EDT | 90.00 | 3.80 | 5.40 | 6.00 | 0.00 | - | 1 | 27 | 32.25% |
| XES240621C00092000 | 2024-04-22 3:52PM EDT | 92.00 | 2.90 | 4.10 | 4.70 | 0.00 | - | 2 | 8 | 31.03% |
| XES240621C00093000 | 2024-04-25 3:00PM EDT | 93.00 | 4.10 | 3.50 | 4.10 | 0.00 | - | 153 | 143 | 30.37% |
| XES240621C00095000 | 2024-04-25 1:41PM EDT | 95.00 | 2.65 | 2.60 | 3.10 | 0.00 | - | 2 | 33 | 29.69% |
| XES240621C00096000 | 2024-05-01 3:30PM EDT | 96.00 | 1.49 | 1.95 | 2.70 | 0.00 | - | 1 | 1 | 29.66% |
| XES240621C00097000 | 2024-04-18 2:34PM EDT | 97.00 | 2.05 | 1.60 | 2.35 | 0.00 | - | 20 | 18 | 29.71% |
| XES240621C00098000 | 2024-04-15 3:04PM EDT | 98.00 | 2.36 | 0.00 | 2.30 | 0.00 | - | 15 | 6 | 32.00% |
| XES240621C00099000 | 2024-04-29 11:35AM EDT | 99.00 | 1.90 | 0.00 | 1.75 | 0.00 | - | 5 | 5 | 29.76% |
| XES240621C00100000 | 2024-05-03 11:59AM EDT | 100.00 | 0.85 | 0.00 | 1.95 | 0.00 | - | 1 | 7 | 33.91% |
| XES240621C00101000 | 2024-04-04 11:37AM EDT | 101.00 | 3.68 | 0.55 | 0.95 | 0.00 | - | 3 | 1 | 26.37% |
| XES240621C00105000 | 2024-05-07 1:44PM EDT | 105.00 | 0.50 | 0.00 | 1.05 | 0.00 | - | 41 | 0 | 35.03% |
| XES240621C00107000 | 2023-12-26 1:28PM EDT | 107.00 | 2.10 | 0.85 | 1.30 | 0.00 | - | - | 1 | 41.50% |
| XES240621C00110000 | 2024-04-30 12:33PM EDT | 110.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 4 | 5 | 35.21% |
| XES240621C00125000 | 2024-04-08 3:58PM EDT | 125.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 50.93% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XES240621P00040000 | 2024-03-11 9:30AM EDT | 40.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| XES240621P00055000 | 2024-03-28 9:41AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 89.45% |
| XES240621P00060000 | 2024-03-20 3:34PM EDT | 60.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 61.33% |
| XES240621P00065000 | 2024-02-27 2:26PM EDT | 65.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 64.94% |
| XES240621P00070000 | 2024-04-04 11:22AM EDT | 70.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 10 | 25 | 52.98% |
| XES240621P00071000 | 2024-03-11 9:30AM EDT | 71.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| XES240621P00075000 | 2024-04-24 9:47AM EDT | 75.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 11 | 39.50% |
| XES240621P00076000 | 2024-02-12 12:39PM EDT | 76.00 | 3.30 | 1.30 | 1.80 | 0.00 | - | 5 | 6 | 61.67% |
| XES240621P00079000 | 2024-01-03 2:02PM EDT | 79.00 | 4.50 | 5.70 | 6.30 | 0.00 | - | 1 | 2 | 101.07% |
| XES240621P00080000 | 2024-04-03 1:41PM EDT | 80.00 | 0.50 | 0.50 | 0.95 | 0.00 | - | 20 | 6 | 42.85% |
| XES240621P00083000 | 2024-05-01 12:23PM EDT | 83.00 | 2.20 | 0.00 | 1.00 | 0.00 | - | 9 | 17 | 36.28% |
| XES240621P00084000 | 2024-03-06 4:20PM EDT | 84.00 | 5.20 | 0.70 | 1.05 | 0.00 | - | 20 | 20 | 34.45% |
| XES240621P00085000 | 2024-03-15 3:20PM EDT | 85.00 | 3.20 | 1.35 | 1.75 | 0.00 | - | 20 | 21 | 39.72% |
| XES240621P00088000 | 2024-02-02 4:33PM EDT | 88.00 | 11.20 | 6.60 | 7.10 | 0.00 | - | 1 | 1 | 75.24% |
| XES240621P00090000 | 2024-04-17 11:30AM EDT | 90.00 | 4.00 | 1.55 | 2.05 | 0.00 | - | 10 | 34 | 27.93% |
| XES240621P00094000 | 2024-05-01 3:32PM EDT | 94.00 | 7.33 | 3.00 | 3.60 | 0.00 | - | - | 1 | 25.83% |
| XES240621P00095000 | 2024-03-21 1:41PM EDT | 95.00 | 5.96 | 6.60 | 7.10 | 0.00 | - | 4 | 14 | 48.80% |
| XES240621P00100000 | 2024-01-08 12:29PM EDT | 100.00 | 20.35 | 20.00 | 22.00 | 0.00 | - | 2 | 0 | 133.55% |
