XOP - SPDR S&P Oil & Gas Exploration & Production ETF
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:127.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP230609C00127000 | 2023-06-08 1:10PM EDT | 2023-06-09 | 1.63 | 1.67 | 1.85 | -0.97 | -37.31% | 36 | 639 | 26.22% |
| XOP230616C00127000 | 2023-06-08 12:29PM EDT | 2023-06-16 | 3.05 | 3.10 | 3.25 | -0.62 | -16.89% | 28 | 1,624 | 31.03% |
| XOP230623C00127000 | 2023-06-08 2:13PM EDT | 2023-06-23 | 3.65 | 3.55 | 3.80 | -0.55 | -13.10% | 35 | 509 | 28.53% |
| XOP230630C00127000 | 2023-06-07 2:03PM EDT | 2023-06-30 | 4.85 | 4.20 | 4.50 | 0.00 | - | 6 | 45 | 29.35% |
| XOP230707C00127000 | 2023-06-08 12:14PM EDT | 2023-07-07 | 4.20 | 4.60 | 4.90 | +1.34 | +46.85% | 1 | 12 | 28.47% |
| XOP230714C00127000 | 2023-06-07 10:00AM EDT | 2023-07-14 | 5.29 | 5.20 | 5.60 | 0.00 | - | 3 | 6 | 29.98% |
| XOP230721C00127000 | 2023-06-08 3:54PM EDT | 2023-07-21 | 5.89 | 5.90 | 6.05 | -0.48 | -7.54% | 214 | 527 | 30.05% |
| XOP230915C00127000 | 2023-06-06 1:25PM EDT | 2023-09-15 | 7.29 | 9.45 | 9.90 | 0.00 | - | 21 | 271 | 34.46% |
| XOP231215C00127000 | 2023-05-26 10:22AM EDT | 2023-12-15 | 11.95 | 13.50 | 14.20 | 0.00 | - | 24 | 155 | 36.68% |
| XOP250117C00127000 | 2023-05-02 10:02AM EDT | 2025-01-17 | 22.15 | 19.00 | 19.75 | 0.00 | - | 261 | 454 | 29.55% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP230609P00127000 | 2023-06-08 3:14PM EDT | 2023-06-09 | 0.42 | 0.40 | 0.48 | -0.10 | -19.23% | 2,344 | 190 | 27.44% |
| XOP230616P00127000 | 2023-06-08 2:22PM EDT | 2023-06-16 | 1.76 | 1.69 | 1.83 | +0.17 | +10.69% | 441 | 50 | 30.88% |
| XOP230623P00127000 | 2023-06-08 2:33PM EDT | 2023-06-23 | 2.58 | 2.65 | 2.78 | +0.06 | +2.38% | 28 | 45 | 32.25% |
| XOP230630P00127000 | 2023-06-08 12:16PM EDT | 2023-06-30 | 4.05 | 3.30 | 3.40 | +0.45 | +12.50% | 16 | 106 | 31.81% |
| XOP230721P00127000 | 2023-06-08 12:29PM EDT | 2023-07-21 | 5.07 | 4.70 | 4.80 | +0.57 | +12.67% | 671 | 473 | 30.98% |
| XOP230915P00127000 | 2023-06-08 11:04AM EDT | 2023-09-15 | 7.95 | 7.60 | 7.75 | +0.50 | +6.71% | 11 | 184 | 31.68% |
| XOP231215P00127000 | 2023-05-31 9:42AM EDT | 2023-12-15 | 16.85 | 11.25 | 11.65 | 0.00 | - | 13 | 17 | 33.58% |
| XOP250117P00127000 | 2023-03-27 11:07AM EDT | 2025-01-17 | 26.70 | 22.75 | 24.75 | 0.00 | - | 1 | 7 | 39.73% |
