Deutsche Märkte geschlossen
Nikkei 225
37.155,33 +775,16 (+2,13%) Dow Jones 30
42.055,86 +552,76 (+1,33%) Bitcoin EUR
56.991,36 +2.608,62 (+4,80%) XRP EUR
0,53 +0,01 (+2,57%) Nasdaq Compositive
18.041,40 +468,10 (+2,66%) S&P 500
5.719,46 +101,20 (+1,80%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:53PM EDT. Markt geöffnet.
Strike:130.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240920C00130000 | 2024-09-19 1:51PM EDT | 2024-09-20 | 6.30 | 5.40 | 5.70 | +3.10 | +96.88% | 109 | 3,216 | 43.75% |
| XOP240927C00130000 | 2024-09-19 2:19PM EDT | 2024-09-27 | 5.55 | 4.75 | 5.70 | +1.75 | +46.05% | 187 | 1,103 | 20.61% |
| XOP241004C00130000 | 2024-09-19 12:12PM EDT | 2024-10-04 | 6.10 | 5.80 | 5.95 | +3.67 | +151.03% | 6 | 10 | 19.73% |
| XOP241011C00130000 | 2024-09-18 12:16PM EDT | 2024-10-11 | 4.61 | 6.30 | 6.80 | 0.00 | - | 1 | 7 | 25.29% |
| XOP241018C00130000 | 2024-09-19 11:53AM EDT | 2024-10-18 | 6.91 | 6.75 | 7.05 | +0.81 | +13.28% | 21 | 4,651 | 24.15% |
| XOP241025C00130000 | 2024-09-17 12:01PM EDT | 2024-10-25 | 5.00 | 7.20 | 7.45 | 0.00 | - | 2 | 8 | 24.52% |
| XOP241115C00130000 | 2024-09-19 1:48PM EDT | 2024-11-15 | 9.51 | 8.70 | 8.85 | +1.58 | +19.92% | 5 | 610 | 26.94% |
| XOP241220C00130000 | 2024-09-19 9:33AM EDT | 2024-12-20 | 10.05 | 10.35 | 10.50 | +1.05 | +11.67% | 17 | 437 | 27.82% |
| XOP250117C00130000 | 2024-09-18 11:18AM EDT | 2025-01-17 | 9.60 | 10.95 | 11.10 | 0.00 | - | 15 | 393 | 26.44% |
| XOP250321C00130000 | 2024-09-16 12:29PM EDT | 2025-03-21 | 9.75 | 12.80 | 13.00 | 0.00 | - | 1 | 14 | 26.67% |
| XOP250620C00130000 | 2024-09-18 9:50AM EDT | 2025-06-20 | 13.81 | 15.20 | 15.45 | 0.00 | - | 4 | 999 | 27.27% |
| XOP260116C00130000 | 2024-09-17 9:58AM EDT | 2026-01-16 | 16.25 | 18.35 | 18.80 | 0.00 | - | 2 | 1,062 | 26.14% |
| XOP261218C00130000 | 2024-09-11 11:04AM EDT | 2026-12-18 | 17.42 | 22.70 | 23.50 | 0.00 | - | 10 | 5 | 26.13% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240920P00130000 | 2024-09-19 12:12PM EDT | 2024-09-20 | 0.07 | 0.05 | 0.09 | -0.32 | -82.05% | 110 | 3,149 | 35.94% |
| XOP240927P00130000 | 2024-09-19 1:52PM EDT | 2024-09-27 | 0.44 | 0.51 | 0.56 | -0.63 | -58.88% | 162 | 38 | 28.32% |
| XOP241004P00130000 | 2024-09-19 12:15PM EDT | 2024-10-04 | 0.98 | 0.96 | 1.02 | -1.13 | -53.55% | 17 | 56 | 27.08% |
| XOP241011P00130000 | 2024-09-19 11:24AM EDT | 2024-10-11 | 1.47 | 1.21 | 1.44 | -1.24 | -45.76% | 12 | 31 | 26.54% |
| XOP241018P00130000 | 2024-09-19 1:20PM EDT | 2024-10-18 | 1.73 | 1.76 | 1.84 | -1.03 | -37.32% | 44 | 2,958 | 26.37% |
| XOP241025P00130000 | 2024-09-10 10:47AM EDT | 2024-10-25 | 2.41 | 1.81 | 2.20 | -4.21 | -63.60% | 2 | 25 | 26.20% |
| XOP241115P00130000 | 2024-09-19 1:54PM EDT | 2024-11-15 | 3.10 | 3.30 | 3.40 | -0.85 | -21.52% | 639 | 1,173 | 27.18% |
| XOP241220P00130000 | 2024-09-19 12:49PM EDT | 2024-12-20 | 4.40 | 4.35 | 4.50 | -1.40 | -24.14% | 152 | 2,888 | 25.85% |
| XOP250117P00130000 | 2024-09-19 1:07PM EDT | 2025-01-17 | 5.37 | 5.35 | 5.45 | -1.48 | -21.61% | 2 | 4,841 | 25.93% |
| XOP250321P00130000 | 2024-09-18 12:14PM EDT | 2025-03-21 | 8.10 | 6.60 | 6.80 | 0.00 | - | 17 | 4,228 | 24.75% |
| XOP250620P00130000 | 2024-09-06 12:04PM EDT | 2025-06-20 | 12.22 | 8.90 | 9.05 | 0.00 | - | 100 | 4,065 | 25.28% |
| XOP260116P00130000 | 2024-09-12 1:10PM EDT | 2026-01-16 | 15.88 | 11.65 | 12.75 | 0.00 | - | 3 | 248 | 25.24% |
| XOP261218P00130000 | 2024-09-17 1:43PM EDT | 2026-12-18 | 18.20 | 16.25 | 17.15 | 0.00 | - | 161 | 1,861 | 25.07% |
