Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
XOP240412C00130000 | 2024-03-20 3:43PM EDT | 2024-04-12 | 21.60 | 23.55 | 26.95 | 0.00 | - | 8 | 8 | 51.07% |
XOP240419C00130000 | 2024-03-28 12:20PM EDT | 2024-04-19 | 24.97 | 24.70 | 25.90 | +2.67 | +11.97% | 9 | 1,270 | 55.35% |
XOP240517C00130000 | 2024-03-14 1:47PM EDT | 2024-05-17 | 24.40 | 24.85 | 27.80 | +5.90 | +31.89% | 6 | 122 | 52.84% |
XOP240621C00130000 | 2024-03-28 1:20PM EDT | 2024-06-21 | 27.01 | 27.05 | 28.05 | +4.41 | +19.51% | 2 | 944 | 42.03% |
XOP240719C00130000 | 2024-03-04 4:50PM EDT | 2024-07-19 | 16.17 | 26.60 | 28.85 | 0.00 | - | 1 | 9 | 40.06% |
XOP240920C00130000 | 2024-03-07 10:47AM EDT | 2024-09-20 | 19.99 | 29.25 | 30.30 | 0.00 | - | 10 | 106 | 36.98% |
XOP241115C00130000 | 2024-02-16 4:11PM EDT | 2024-11-15 | 19.35 | 25.00 | 25.65 | 0.00 | - | 14 | 62 | 16.04% |
XOP250117C00130000 | 2024-03-28 1:15PM EDT | 2025-01-17 | 32.37 | 32.25 | 33.00 | +2.37 | +7.90% | 12 | 40 | 35.06% |
XOP250620C00130000 | 2024-03-21 3:27PM EDT | 2025-06-20 | 33.46 | 35.10 | 37.35 | 0.00 | - | 7 | 509 | 36.36% |
XOP260116C00130000 | 2024-02-20 11:51AM EDT | 2026-01-16 | 25.67 | 34.50 | 39.50 | 0.00 | - | 1 | 12 | 33.17% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
XOP240328P00130000 | 2024-03-18 2:24PM EDT | 2024-03-28 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 43 | 115.63% |
XOP240405P00130000 | 2024-03-20 11:34AM EDT | 2024-04-05 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 41 | 50.78% |
XOP240412P00130000 | 2024-03-27 2:20PM EDT | 2024-04-12 | 0.04 | 0.01 | 0.50 | 0.00 | - | 12 | 61 | 56.25% |
XOP240419P00130000 | 2024-03-28 3:29PM EDT | 2024-04-19 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 35 | 2,530 | 32.81% |
XOP240426P00130000 | 2024-03-20 3:15PM EDT | 2024-04-26 | 0.15 | 0.05 | 0.11 | 0.00 | - | 2 | 7 | 30.76% |
XOP240517P00130000 | 2024-03-28 3:15PM EDT | 2024-05-17 | 0.25 | 0.24 | 0.27 | 0.00 | - | 10 | 1,534 | 27.66% |
XOP240621P00130000 | 2024-03-28 2:21PM EDT | 2024-06-21 | 0.71 | 0.73 | 0.78 | +0.05 | +7.58% | 23 | 4,914 | 27.01% |
XOP240719P00130000 | 2024-03-28 2:16PM EDT | 2024-07-19 | 1.18 | 1.15 | 1.21 | -0.17 | -12.59% | 803 | 1,402 | 26.48% |
XOP240920P00130000 | 2024-03-28 12:33PM EDT | 2024-09-20 | 2.21 | 2.04 | 2.31 | -0.38 | -14.67% | 20 | 2,238 | 26.19% |
XOP241115P00130000 | 2024-03-15 10:37AM EDT | 2024-11-15 | 4.97 | 3.40 | 3.65 | 0.00 | - | 1 | 66 | 27.22% |
XOP241220P00130000 | 2024-03-26 3:33PM EDT | 2024-12-20 | 5.00 | 4.05 | 4.35 | 0.00 | - | - | 19 | 27.34% |
XOP250117P00130000 | 2024-03-28 3:46PM EDT | 2025-01-17 | 4.82 | 3.80 | 5.90 | -0.52 | -9.74% | 2 | 1,844 | 29.93% |
XOP250620P00130000 | 2024-03-28 2:18PM EDT | 2025-06-20 | 7.50 | 7.10 | 7.75 | -0.70 | -8.54% | 1 | 3,153 | 27.85% |
XOP260116P00130000 | 2024-03-21 2:29PM EDT | 2026-01-16 | 9.73 | 8.55 | 10.40 | -1.13 | -10.41% | 4 | 28 | 27.05% |