Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
XOP250117C00060000 | 2023-10-16 3:09PM EDT | 60.00 | 91.19 | 79.40 | 81.60 | 0.00 | - | 13 | 104 | 0.00% |
XOP250117C00070000 | 2023-12-22 12:29PM EDT | 70.00 | 70.82 | 60.35 | 62.85 | 0.00 | - | 10 | 0 | 0.00% |
XOP250117C00075000 | 2023-09-14 3:45PM EDT | 75.00 | 79.85 | 75.55 | 77.05 | 0.00 | - | 10 | 6 | 0.00% |
XOP250117C00080000 | 2022-11-07 11:57AM EDT | 80.00 | 86.81 | 63.55 | 66.50 | 0.00 | - | - | 1 | 0.00% |
XOP250117C00085000 | 2023-09-01 12:17PM EDT | 85.00 | 71.15 | 66.95 | 68.85 | 0.00 | - | 4 | 4 | 0.00% |
XOP250117C00090000 | 2023-10-27 10:04AM EDT | 90.00 | 57.98 | 52.70 | 53.65 | 0.00 | - | 1 | 0 | 0.00% |
XOP250117C00095000 | 2024-01-19 3:13PM EDT | 95.00 | 37.60 | 44.80 | 47.70 | 0.00 | - | 4 | 4 | 0.00% |
XOP250117C00100000 | 2024-03-12 3:22PM EDT | 100.00 | 46.97 | 56.15 | 58.20 | 0.00 | - | 11 | 234 | 45.44% |
XOP250117C00105000 | 2023-11-29 4:11PM EDT | 105.00 | 39.15 | 37.85 | 39.20 | 0.00 | - | 1 | 39 | 0.00% |
XOP250117C00110000 | 2024-03-28 9:30AM EDT | 110.00 | 47.50 | 48.15 | 49.05 | +2.30 | +5.09% | 1 | 2,428 | 40.81% |
XOP250117C00115000 | 2024-02-15 1:18PM EDT | 115.00 | 29.95 | 37.90 | 38.75 | 0.00 | - | 1 | 25 | 0.00% |
XOP250117C00120000 | 2024-03-28 11:48AM EDT | 120.00 | 40.02 | 39.65 | 40.30 | +1.55 | +4.03% | 1 | 103 | 36.95% |
XOP250117C00124000 | 2023-06-28 3:02PM EDT | 124.00 | 23.65 | 33.25 | 33.95 | 0.00 | - | 1 | 607 | 27.34% |
XOP250117C00125000 | 2024-02-05 4:49PM EDT | 125.00 | 18.12 | 25.95 | 26.55 | 0.00 | - | 6 | 0 | 0.00% |
XOP250117C00126000 | 2024-02-27 2:02PM EDT | 126.00 | 24.30 | 34.90 | 35.55 | 0.00 | - | 10 | 416 | 35.57% |
XOP250117C00127000 | 2024-03-25 9:33AM EDT | 127.00 | 33.00 | 34.05 | 34.70 | 0.00 | - | 9 | 465 | 35.16% |
XOP250117C00128000 | 2024-03-21 3:20PM EDT | 128.00 | 31.50 | 33.25 | 33.95 | 0.00 | - | 1 | 273 | 34.97% |
XOP250117C00129000 | 2024-01-22 11:25AM EDT | 129.00 | 16.25 | 22.25 | 22.80 | 0.00 | - | 1 | 5 | 0.00% |
XOP250117C00130000 | 2024-03-27 9:35AM EDT | 130.00 | 31.40 | 31.85 | 32.45 | +1.40 | +4.67% | 10 | 40 | 34.56% |
XOP250117C00131000 | 2024-01-11 1:13PM EDT | 131.00 | 18.25 | 16.10 | 16.50 | 0.00 | - | 1 | 19 | 0.00% |
XOP250117C00132000 | 2023-11-02 1:35PM EDT | 132.00 | 31.90 | 22.10 | 22.40 | 0.00 | - | 2 | 7 | 0.00% |
XOP250117C00133000 | 2024-02-12 11:06AM EDT | 133.00 | 17.15 | 23.85 | 24.25 | 0.00 | - | 1 | 15 | 19.51% |
XOP250117C00134000 | 2024-01-17 2:03PM EDT | 134.00 | 13.80 | 16.55 | 18.55 | 0.00 | - | 1 | 6 | 0.00% |
XOP250117C00135000 | 2024-03-20 10:59AM EDT | 135.00 | 24.80 | 28.25 | 28.70 | 0.00 | - | 1 | 1,286 | 33.30% |
XOP250117C00136000 | 2024-03-21 1:41PM EDT | 136.00 | 25.64 | 27.45 | 27.95 | 0.00 | - | 1 | 28 | 33.00% |
XOP250117C00137000 | 2024-03-20 2:09PM EDT | 137.00 | 24.20 | 26.70 | 27.25 | 0.00 | - | 2 | 79 | 32.80% |
XOP250117C00138000 | 2024-03-21 10:50AM EDT | 138.00 | 24.12 | 26.10 | 26.50 | 0.00 | - | 5 | 60 | 32.49% |
XOP250117C00139000 | 2024-02-21 12:38PM EDT | 139.00 | 16.65 | 22.70 | 24.35 | 0.00 | - | 1 | 1,032 | 29.27% |
XOP250117C00140000 | 2024-03-28 11:01AM EDT | 140.00 | 24.90 | 24.80 | 25.20 | +0.70 | +2.89% | 2 | 483 | 32.22% |
XOP250117C00141000 | 2024-03-15 3:12PM EDT | 141.00 | 20.15 | 24.10 | 24.45 | 0.00 | - | 19 | 128 | 31.87% |
XOP250117C00142000 | 2024-03-07 4:34PM EDT | 142.00 | 16.33 | 23.45 | 23.85 | 0.00 | - | 3 | 8 | 31.80% |
XOP250117C00143000 | 2023-11-10 10:52AM EDT | 143.00 | 17.20 | 12.65 | 13.00 | 0.00 | - | 1 | 4 | 10.14% |
XOP250117C00144000 | 2024-02-29 11:14AM EDT | 144.00 | 13.81 | 22.20 | 22.55 | 0.00 | - | 1 | 316 | 31.41% |
XOP250117C00145000 | 2024-03-27 1:52PM EDT | 145.00 | 21.10 | 21.55 | 21.90 | +1.21 | +6.08% | 10 | 2,170 | 31.20% |
XOP250117C00146000 | 2023-12-22 12:42PM EDT | 146.00 | 14.80 | 9.10 | 9.40 | 0.00 | - | 5 | 0 | 6.84% |
XOP250117C00147000 | 2023-12-21 3:19PM EDT | 147.00 | 13.76 | 7.20 | 8.50 | 0.00 | - | 1 | 68 | 6.57% |
XOP250117C00148000 | 2024-03-21 10:43AM EDT | 148.00 | 18.40 | 19.75 | 20.10 | 0.00 | - | 1 | 2,511 | 30.74% |
XOP250117C00149000 | 2024-02-16 11:18AM EDT | 149.00 | 10.85 | 14.70 | 18.00 | 0.00 | - | 10 | 198 | 27.76% |
XOP250117C00150000 | 2024-03-28 10:14AM EDT | 150.00 | 18.10 | 18.55 | 18.95 | +1.13 | +6.66% | 5 | 3,139 | 30.45% |
XOP250117C00151000 | 2024-03-26 12:14PM EDT | 151.00 | 18.17 | 18.05 | 18.45 | +1.74 | +10.59% | 5 | 202 | 30.42% |
XOP250117C00152000 | 2024-03-28 11:38AM EDT | 152.00 | 17.69 | 17.40 | 17.80 | +1.30 | +7.93% | 6 | 168 | 30.10% |
XOP250117C00155000 | 2024-03-28 11:48AM EDT | 155.00 | 16.12 | 15.15 | 16.25 | +0.62 | +4.00% | 15 | 1,583 | 29.76% |
XOP250117C00160000 | 2024-03-27 10:15AM EDT | 160.00 | 12.25 | 13.50 | 13.80 | 0.00 | - | 11 | 2,088 | 29.12% |
XOP250117C00165000 | 2024-03-26 10:44AM EDT | 165.00 | 10.40 | 11.40 | 11.65 | 0.00 | - | 340 | 1,462 | 28.61% |
XOP250117C00170000 | 2024-03-26 3:58PM EDT | 170.00 | 8.15 | 9.50 | 9.80 | 0.00 | - | 1 | 456 | 28.23% |
XOP250117C00175000 | 2024-03-18 3:29PM EDT | 175.00 | 6.44 | 7.85 | 8.20 | 0.00 | - | 199 | 4,856 | 27.92% |
XOP250117C00180000 | 2024-03-21 1:00PM EDT | 180.00 | 5.90 | 6.50 | 6.75 | 0.00 | - | 1 | 796 | 27.50% |
XOP250117C00185000 | 2024-03-21 1:21PM EDT | 185.00 | 4.85 | 5.30 | 5.55 | 0.00 | - | 114 | 324 | 27.21% |
XOP250117C00190000 | 2024-03-21 12:59PM EDT | 190.00 | 4.00 | 4.30 | 4.55 | 0.00 | - | 3 | 170 | 26.98% |
XOP250117C00195000 | 2024-03-27 2:24PM EDT | 195.00 | 3.17 | 3.55 | 3.70 | 0.00 | - | 10 | 135 | 26.76% |
XOP250117C00200000 | 2024-03-21 1:21PM EDT | 200.00 | 2.62 | 2.88 | 3.00 | 0.00 | - | 117 | 497 | 26.58% |
XOP250117C00205000 | 2024-02-28 12:46PM EDT | 205.00 | 1.02 | 2.34 | 2.47 | 0.00 | - | 10 | 151 | 26.58% |
XOP250117C00210000 | 2024-03-21 12:58PM EDT | 210.00 | 1.79 | 1.89 | 2.00 | 0.00 | - | 4 | 86 | 26.48% |
XOP250117C00215000 | 2023-09-19 3:17PM EDT | 215.00 | 4.70 | 6.45 | 6.70 | 0.00 | - | 1 | 16 | 40.88% |
XOP250117C00220000 | 2024-03-21 12:58PM EDT | 220.00 | 1.20 | 1.25 | 1.35 | 0.00 | - | 5 | 419 | 26.55% |
XOP250117C00225000 | 2024-03-19 12:20PM EDT | 225.00 | 0.95 | 1.02 | 1.13 | 0.00 | - | 30 | 276 | 26.70% |
XOP250117C00230000 | 2024-02-07 3:29PM EDT | 230.00 | 0.24 | 0.59 | 1.88 | 0.00 | - | 4 | 86 | 31.28% |
XOP250117C00235000 | 2024-03-15 2:01PM EDT | 235.00 | 0.61 | 0.71 | 0.80 | 0.00 | - | 62 | 293 | 27.05% |
XOP250117C00240000 | 2024-03-15 1:18PM EDT | 240.00 | 0.51 | 0.47 | 0.90 | 0.00 | - | 36 | 774 | 28.72% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
XOP250117P00060000 | 2024-03-14 12:48PM EDT | 60.00 | 0.16 | 0.02 | 0.25 | 0.00 | - | 20 | 181 | 49.32% |
XOP250117P00065000 | 2024-03-18 3:28PM EDT | 65.00 | 0.16 | 0.00 | 0.29 | 0.00 | - | 5 | 95 | 46.48% |
XOP250117P00070000 | 2024-03-18 2:34PM EDT | 70.00 | 0.25 | 0.00 | 0.38 | 0.00 | - | 4 | 267 | 44.65% |
XOP250117P00075000 | 2024-03-15 2:20PM EDT | 75.00 | 0.37 | 0.11 | 0.48 | 0.00 | - | 58 | 242 | 42.77% |
XOP250117P00080000 | 2024-03-26 1:53PM EDT | 80.00 | 0.40 | 0.16 | 0.62 | 0.00 | - | 12 | 1,184 | 41.19% |
XOP250117P00085000 | 2024-03-26 1:54PM EDT | 85.00 | 0.55 | 0.32 | 0.72 | 0.00 | - | 2 | 193 | 38.94% |
XOP250117P00090000 | 2024-03-01 2:02PM EDT | 90.00 | 1.32 | 0.45 | 0.95 | 0.00 | - | 2 | 4,598 | 37.79% |
XOP250117P00095000 | 2024-03-25 1:32PM EDT | 95.00 | 1.04 | 0.70 | 1.03 | 0.00 | - | 41 | 795 | 35.19% |
XOP250117P00100000 | 2024-03-26 1:55PM EDT | 100.00 | 1.32 | 1.13 | 1.22 | 0.00 | - | 12 | 5,526 | 33.36% |
XOP250117P00105000 | 2024-03-26 1:57PM EDT | 105.00 | 1.72 | 1.47 | 1.56 | 0.00 | - | 8 | 1,560 | 32.20% |
XOP250117P00110000 | 2024-03-28 9:30AM EDT | 110.00 | 2.00 | 1.88 | 1.99 | -0.17 | -7.83% | 30 | 2,222 | 31.14% |
XOP250117P00115000 | 2024-03-22 12:14PM EDT | 115.00 | 2.96 | 2.33 | 2.53 | 0.00 | - | 17 | 3,908 | 30.15% |
XOP250117P00120000 | 2024-03-25 3:01PM EDT | 120.00 | 3.46 | 3.05 | 3.20 | 0.00 | - | 3 | 7,994 | 29.22% |
XOP250117P00124000 | 2024-03-21 10:27AM EDT | 124.00 | 4.35 | 3.70 | 3.85 | 0.00 | - | 2 | 104 | 28.53% |
XOP250117P00125000 | 2024-03-25 10:37AM EDT | 125.00 | 4.40 | 3.85 | 4.05 | 0.00 | - | 10 | 588 | 28.42% |
XOP250117P00126000 | 2024-03-27 3:35PM EDT | 126.00 | 4.47 | 4.00 | 4.20 | 0.00 | - | 2 | 198 | 28.16% |
XOP250117P00127000 | 2024-03-22 3:41PM EDT | 127.00 | 5.05 | 4.20 | 4.40 | 0.00 | - | 33 | 86 | 28.01% |
XOP250117P00128000 | 2024-03-26 3:29PM EDT | 128.00 | 5.20 | 4.40 | 4.60 | 0.00 | - | 1 | 77 | 27.84% |
XOP250117P00129000 | 2024-03-22 3:38PM EDT | 129.00 | 5.50 | 4.60 | 4.80 | 0.00 | - | 1 | 316 | 27.66% |
XOP250117P00130000 | 2024-03-27 3:35PM EDT | 130.00 | 5.34 | 4.80 | 5.00 | 0.00 | - | 2 | 1,844 | 27.46% |
XOP250117P00131000 | 2024-03-18 1:42PM EDT | 131.00 | 6.80 | 5.05 | 5.25 | 0.00 | - | 4 | 53 | 27.37% |
XOP250117P00132000 | 2024-03-21 3:43PM EDT | 132.00 | 5.87 | 5.25 | 5.50 | 0.00 | - | 18 | 263 | 27.25% |
XOP250117P00133000 | 2024-03-14 11:53AM EDT | 133.00 | 7.80 | 5.50 | 5.70 | 0.00 | - | 1 | 40 | 27.00% |
XOP250117P00134000 | 2024-03-27 3:44PM EDT | 134.00 | 6.30 | 5.75 | 5.95 | 0.00 | - | 4 | 134 | 26.84% |
XOP250117P00135000 | 2024-03-21 1:05PM EDT | 135.00 | 7.04 | 6.00 | 6.20 | 0.00 | - | 1 | 2,743 | 26.67% |
XOP250117P00136000 | 2024-03-27 3:46PM EDT | 136.00 | 6.90 | 6.25 | 6.45 | 0.00 | - | 4 | 79 | 26.48% |
XOP250117P00137000 | 2024-03-05 1:26PM EDT | 137.00 | 11.30 | 6.50 | 6.70 | 0.00 | - | 304 | 371 | 26.28% |
XOP250117P00138000 | 2024-02-12 4:03PM EDT | 138.00 | 14.35 | 9.40 | 9.75 | 0.00 | - | 5 | 131 | 31.97% |
XOP250117P00139000 | 2024-03-19 12:25PM EDT | 139.00 | 8.85 | 7.15 | 7.35 | 0.00 | - | 250 | 798 | 26.13% |
XOP250117P00140000 | 2024-03-18 3:29PM EDT | 140.00 | 9.73 | 7.35 | 7.60 | 0.00 | - | 200 | 2,029 | 25.87% |
XOP250117P00141000 | 2024-03-18 9:52AM EDT | 141.00 | 10.15 | 7.70 | 7.90 | 0.00 | - | 1 | 217 | 25.69% |
XOP250117P00142000 | 2023-12-21 3:36PM EDT | 142.00 | 16.91 | 19.60 | 21.35 | 0.00 | - | 10 | 187 | 51.45% |
XOP250117P00143000 | 2023-12-01 2:33PM EDT | 143.00 | 17.35 | 17.40 | 18.25 | 0.00 | - | 21 | 48 | 44.40% |
XOP250117P00144000 | 2023-11-17 10:39AM EDT | 144.00 | 18.40 | 18.50 | 19.25 | 0.00 | - | 3 | 59 | 45.35% |
XOP250117P00145000 | 2024-03-27 11:16AM EDT | 145.00 | 10.10 | 8.95 | 9.25 | 0.00 | - | 1 | 3,295 | 25.10% |
XOP250117P00146000 | 2023-11-10 4:58PM EDT | 146.00 | 20.95 | 22.20 | 22.85 | 0.00 | - | 37 | 46 | 50.25% |
XOP250117P00147000 | 2024-03-19 10:14AM EDT | 147.00 | 12.15 | 9.70 | 9.95 | 0.00 | - | 68 | 127 | 24.74% |
XOP250117P00148000 | 2024-03-21 10:43AM EDT | 148.00 | 11.40 | 10.10 | 10.40 | 0.00 | - | 1 | 1,058 | 24.72% |
XOP250117P00149000 | 2024-03-19 10:27AM EDT | 149.00 | 12.90 | 10.45 | 10.75 | 0.00 | - | 7 | 74 | 24.49% |
XOP250117P00150000 | 2024-03-27 3:38PM EDT | 150.00 | 11.76 | 10.85 | 11.15 | 0.00 | - | 2 | 860 | 24.33% |
XOP250117P00151000 | 2024-03-20 11:26AM EDT | 151.00 | 13.61 | 11.25 | 11.60 | 0.00 | - | 94 | 172 | 24.25% |
XOP250117P00152000 | 2024-03-22 3:51PM EDT | 152.00 | 13.80 | 11.70 | 12.00 | 0.00 | - | 3 | 115 | 24.05% |
XOP250117P00155000 | 2024-02-01 1:50PM EDT | 155.00 | 27.37 | 20.10 | 20.75 | 0.00 | - | 1 | 122 | 37.05% |
XOP250117P00160000 | 2024-01-17 1:04PM EDT | 160.00 | 33.89 | 26.00 | 26.65 | 0.00 | - | 1 | 312 | 42.39% |
XOP250117P00165000 | 2023-11-03 10:32AM EDT | 165.00 | 27.55 | 30.55 | 31.10 | 0.00 | - | 32 | 133 | 44.77% |
XOP250117P00170000 | 2023-10-17 1:15PM EDT | 170.00 | 29.45 | 36.45 | 36.95 | 0.00 | - | 17 | 213 | 49.40% |
XOP250117P00175000 | 2023-10-27 12:34PM EDT | 175.00 | 37.60 | 38.05 | 38.70 | 0.00 | - | 1 | 9 | 46.41% |
XOP250117P00180000 | 2024-01-18 12:40PM EDT | 180.00 | 53.00 | 42.35 | 43.10 | 0.00 | - | 20 | 0 | 48.00% |
XOP250117P00185000 | 2023-11-16 4:10PM EDT | 185.00 | 49.73 | 47.85 | 50.75 | 0.00 | - | 12 | 18 | 52.70% |
XOP250117P00190000 | 2023-11-16 4:07PM EDT | 190.00 | 54.28 | 52.35 | 55.45 | 0.00 | - | 24 | 23 | 54.34% |
XOP250117P00195000 | 2023-11-21 3:55PM EDT | 195.00 | 56.89 | 54.00 | 59.00 | 0.00 | - | 2 | 0 | 52.15% |
XOP250117P00200000 | 2023-10-13 3:44PM EDT | 200.00 | 53.72 | 62.30 | 64.25 | 0.00 | - | 2 | 1 | 57.57% |
XOP250117P00210000 | 2023-01-11 1:55PM EDT | 210.00 | 79.84 | 71.15 | 74.35 | 0.00 | - | 10 | 8 | 60.57% |
XOP250117P00220000 | 2023-09-08 1:31PM EDT | 220.00 | 67.08 | 79.45 | 81.60 | 0.00 | - | 6 | 0 | 59.94% |
XOP250117P00225000 | 2023-11-21 3:55PM EDT | 225.00 | 86.58 | 84.35 | 87.30 | 0.00 | - | - | 0 | 62.21% |
XOP250117P00230000 | 2023-10-13 3:44PM EDT | 230.00 | 81.57 | 92.00 | 93.80 | 0.00 | - | - | 0 | 67.85% |
XOP250117P00235000 | 2023-09-08 1:31PM EDT | 235.00 | 82.02 | 94.30 | 96.75 | 0.00 | - | 2 | 0 | 64.83% |
XOP250117P00240000 | 2023-09-08 1:29PM EDT | 240.00 | 87.14 | 98.20 | 102.85 | 0.00 | - | 4 | 0 | 66.34% |