Deutsche Märkte öffnen in 4 Stunden 29 Minuten
Nikkei 225
38.343,76 +269,78 (+0,71%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.369,75 +1.257,30 (+2,20%) CMC Crypto 200
1.351,03 +50,93 (+3,92%) 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
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XES240920C00055000 | 2024-01-31 2:18PM EDT | 55.00 | 29.87 | 31.00 | 33.70 | 0.00 | - | - | 1 | 0.00% |
| XES240920C00070000 | 2024-04-15 12:17PM EDT | 70.00 | 25.40 | 24.40 | 26.00 | 0.00 | - | 2 | 1 | 52.75% |
| XES240920C00080000 | 2024-03-15 2:15PM EDT | 80.00 | 14.75 | 16.90 | 18.00 | 0.00 | - | 1 | 22 | 47.27% |
| XES240920C00082000 | 2024-03-20 3:32PM EDT | 82.00 | 15.00 | 13.20 | 13.90 | 0.00 | - | 1 | 1 | 31.58% |
| XES240920C00085000 | 2024-03-08 4:46PM EDT | 85.00 | 9.00 | 16.60 | 17.80 | 0.00 | - | 1 | 1 | 58.44% |
| XES240920C00086000 | 2024-03-21 10:37AM EDT | 86.00 | 12.20 | 10.50 | 11.10 | 0.00 | - | 1 | 0 | 31.12% |
| XES240920C00088000 | 2024-04-24 3:38PM EDT | 88.00 | 10.00 | 10.20 | 10.80 | 0.00 | - | 1 | 1 | 35.55% |
| XES240920C00089000 | 2024-05-01 10:06AM EDT | 89.00 | 7.40 | 9.60 | 10.20 | 0.00 | - | 18 | 6 | 35.35% |
| XES240920C00090000 | 2024-05-06 10:44AM EDT | 90.00 | 8.50 | 8.90 | 9.50 | 0.00 | - | 1 | 14 | 34.60% |
| XES240920C00091000 | 2024-05-01 11:18AM EDT | 91.00 | 5.50 | 8.30 | 9.30 | 0.00 | - | 1 | 1 | 36.05% |
| XES240920C00095000 | 2024-04-02 3:51PM EDT | 95.00 | 8.60 | 4.20 | 5.10 | 0.00 | - | 1 | 4 | 25.70% |
| XES240920C00098000 | 2024-05-06 11:03AM EDT | 98.00 | 4.00 | 4.70 | 5.60 | 0.00 | - | 2 | 3 | 33.19% |
| XES240920C00100000 | 2024-04-12 11:03AM EDT | 100.00 | 6.69 | 3.90 | 4.80 | 0.00 | - | 1 | 22 | 32.72% |
| XES240920C00105000 | 2024-05-07 1:44PM EDT | 105.00 | 2.25 | 2.30 | 3.00 | 0.00 | - | 41 | 42 | 30.87% |
| XES240920C00110000 | 2024-02-05 1:12PM EDT | 110.00 | 0.85 | 1.05 | 1.75 | 0.00 | - | 1 | 4 | 29.35% |
| XES240920C00115000 | 2024-04-19 12:54PM EDT | 115.00 | 1.20 | 0.00 | 1.65 | 0.00 | - | 2 | 10 | 33.34% |
| XES240920C00120000 | 2024-04-03 3:49PM EDT | 120.00 | 1.60 | 0.15 | 0.80 | 0.00 | - | 6 | 7 | 30.58% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XES240920P00050000 | 2024-04-25 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 4 | 4 | 50.20% |
| XES240920P00055000 | 2024-02-29 2:23PM EDT | 55.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 50.68% |
| XES240920P00060000 | 2024-03-19 9:48AM EDT | 60.00 | 0.40 | 0.15 | 0.55 | 0.00 | - | 10 | 13 | 47.07% |
| XES240920P00070000 | 2024-04-03 1:29PM EDT | 70.00 | 0.76 | 0.60 | 1.35 | 0.00 | - | 2 | 7 | 42.38% |
| XES240920P00071000 | 2024-05-02 9:54AM EDT | 71.00 | 1.21 | 0.00 | 1.15 | 0.00 | - | - | 5 | 38.89% |
| XES240920P00072000 | 2024-03-21 1:43PM EDT | 72.00 | 1.33 | 1.20 | 1.70 | 0.00 | - | - | 3 | 42.42% |
| XES240920P00075000 | 2024-04-12 1:13PM EDT | 75.00 | 1.30 | 0.00 | 1.60 | 0.00 | - | 1 | 8 | 36.88% |
| XES240920P00076000 | 2024-05-02 9:54AM EDT | 76.00 | 2.34 | 0.00 | 1.80 | 0.00 | - | 5 | 5 | 36.88% |
| XES240920P00080000 | 2024-03-27 9:53AM EDT | 80.00 | 2.45 | 1.90 | 2.90 | 0.00 | - | 1 | 1 | 37.65% |
| XES240920P00082000 | 2024-03-01 11:25AM EDT | 82.00 | 6.00 | 2.35 | 3.20 | 0.00 | - | 1 | 1 | 35.91% |
| XES240920P00085000 | 2024-04-08 9:54AM EDT | 85.00 | 2.70 | 2.95 | 3.80 | 0.00 | - | - | 1 | 33.72% |
| XES240920P00100000 | 2024-05-02 9:54AM EDT | 100.00 | 13.31 | 9.10 | 10.00 | 0.00 | - | - | 5 | 26.45% |
| XES240920P00110000 | 2024-05-02 9:54AM EDT | 110.00 | 21.74 | 16.70 | 17.60 | 0.00 | - | 3 | 5 | 24.59% |
