Deutsche Märkte öffnen in 1 Stunde 51 Minute
Nikkei 225
39.116,09 +498,99 (+1,29%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.122,12 -170,02 (-0,26%) CMC Crypto 200
1.514,29 -12,13 (-0,79%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240628C00141000 | 2024-05-16 9:46AM EDT | 141.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOP240628C00150000 | 2024-05-22 10:20AM EDT | 150.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| XOP240628C00151000 | 2024-05-17 12:25PM EDT | 151.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| XOP240628C00152000 | 2024-05-17 9:48AM EDT | 152.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XOP240628C00152500 | 2024-05-21 12:32PM EDT | 152.50 | 4.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XOP240628C00153000 | 2024-05-17 3:54PM EDT | 153.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| XOP240628C00155000 | 2024-05-16 3:50PM EDT | 155.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XOP240628C00156000 | 2024-05-22 10:23AM EDT | 156.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XOP240628C00157500 | 2024-05-14 3:50PM EDT | 157.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XOP240628C00158000 | 2024-05-22 12:00PM EDT | 158.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XOP240628C00159000 | 2024-05-22 2:36PM EDT | 159.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XOP240628C00160000 | 2024-05-22 2:22PM EDT | 160.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| XOP240628C00161000 | 2024-05-16 10:15AM EDT | 161.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XOP240628C00162000 | 2024-05-10 11:39AM EDT | 162.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XOP240628C00162500 | 2024-05-22 12:34PM EDT | 162.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XOP240628C00163000 | 2024-05-21 2:31PM EDT | 163.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XOP240628C00164000 | 2024-05-09 12:51PM EDT | 164.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOP240628C00165000 | 2024-05-17 12:34PM EDT | 165.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| XOP240628C00166000 | 2024-05-16 10:15AM EDT | 166.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XOP240628C00167500 | 2024-05-17 3:49PM EDT | 167.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| XOP240628C00170000 | 2024-05-16 2:41PM EDT | 170.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XOP240628C00175000 | 2024-05-17 12:34PM EDT | 175.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| XOP240628C00180000 | 2024-05-17 3:09PM EDT | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240628P00120000 | 2024-05-14 2:38PM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XOP240628P00125000 | 2024-05-22 3:40PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XOP240628P00130000 | 2024-05-17 3:04PM EDT | 130.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| XOP240628P00135000 | 2024-05-22 2:29PM EDT | 135.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOP240628P00138000 | 2024-05-22 2:37PM EDT | 138.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XOP240628P00139000 | 2024-05-17 11:45AM EDT | 139.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XOP240628P00140000 | 2024-05-22 3:40PM EDT | 140.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| XOP240628P00141000 | 2024-05-22 3:19PM EDT | 141.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XOP240628P00142000 | 2024-05-22 12:27PM EDT | 142.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XOP240628P00143000 | 2024-05-22 3:40PM EDT | 143.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XOP240628P00144000 | 2024-05-21 2:31PM EDT | 144.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XOP240628P00145000 | 2024-05-22 10:42AM EDT | 145.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XOP240628P00146000 | 2024-05-22 10:48AM EDT | 146.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XOP240628P00147000 | 2024-05-22 10:22AM EDT | 147.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| XOP240628P00148000 | 2024-05-22 9:57AM EDT | 148.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XOP240628P00150000 | 2024-05-22 2:48PM EDT | 150.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240628P00153000 | 2024-05-20 12:40PM EDT | 153.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
