Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.231,17 +2.000,16 (+3,43%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:140.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240426C00140000 | 2024-04-19 2:44PM EDT | 2024-04-26 | 12.96 | 11.15 | 15.15 | +0.64 | +5.19% | 5 | 6 | 80.37% |
| XOP240517C00140000 | 2024-04-19 10:43AM EDT | 2024-05-17 | 14.82 | 13.95 | 15.45 | -0.90 | -5.73% | 5 | 1,191 | 42.71% |
| XOP240621C00140000 | 2024-04-17 1:17PM EDT | 2024-06-21 | 15.83 | 14.00 | 16.25 | -0.97 | -5.77% | 1 | 1,670 | 32.73% |
| XOP240719C00140000 | 2024-04-17 3:45PM EDT | 2024-07-19 | 16.95 | 16.65 | 17.95 | 0.00 | - | 1 | 25 | 34.19% |
| XOP240920C00140000 | 2024-04-19 11:35AM EDT | 2024-09-20 | 19.55 | 19.35 | 20.80 | +1.00 | +5.39% | 3 | 703 | 34.67% |
| XOP241115C00140000 | 2024-04-08 10:25AM EDT | 2024-11-15 | 27.00 | 21.30 | 22.85 | 0.00 | - | 36 | 41 | 34.68% |
| XOP241220C00140000 | 2024-04-09 1:28PM EDT | 2024-12-20 | 28.23 | 22.60 | 24.40 | 0.00 | - | 1 | 127 | 35.55% |
| XOP250117C00140000 | 2024-04-19 10:06AM EDT | 2025-01-17 | 24.20 | 22.50 | 24.35 | +1.25 | +5.45% | 1 | 465 | 33.57% |
| XOP250620C00140000 | 2024-03-18 10:28AM EDT | 2025-06-20 | 24.25 | 28.25 | 29.25 | 0.00 | - | 1 | 15 | 35.00% |
| XOP260116C00140000 | 2024-04-10 3:22PM EDT | 2026-01-16 | 37.70 | 30.40 | 34.40 | 0.00 | - | 2 | 238 | 35.63% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240426P00140000 | 2024-04-19 3:15PM EDT | 2024-04-26 | 0.06 | 0.05 | 0.08 | -0.05 | -45.45% | 1 | 35 | 34.57% |
| XOP240503P00140000 | 2024-04-03 10:59AM EDT | 2024-05-03 | 0.19 | 0.15 | 0.19 | 0.00 | - | 1 | 8 | 28.76% |
| XOP240510P00140000 | 2024-04-19 10:07AM EDT | 2024-05-10 | 0.26 | 0.28 | 0.32 | -0.19 | -42.22% | 8 | 28 | 26.37% |
| XOP240517P00140000 | 2024-04-19 12:28PM EDT | 2024-05-17 | 0.46 | 0.48 | 0.52 | -0.14 | -23.33% | 10 | 3,023 | 25.88% |
| XOP240524P00140000 | 2024-04-18 2:03PM EDT | 2024-05-24 | 0.69 | 0.69 | 0.74 | -0.20 | -22.47% | 1 | 51 | 25.64% |
| XOP240621P00140000 | 2024-04-19 3:56PM EDT | 2024-06-21 | 1.66 | 1.54 | 1.69 | -0.26 | -13.54% | 29 | 2,048 | 25.45% |
| XOP240719P00140000 | 2024-04-19 12:39PM EDT | 2024-07-19 | 2.77 | 2.57 | 2.74 | +0.16 | +6.13% | 31 | 550 | 26.03% |
| XOP240920P00140000 | 2024-04-17 12:56PM EDT | 2024-09-20 | 4.49 | 4.25 | 4.45 | 0.00 | - | 20 | 300 | 25.47% |
| XOP241115P00140000 | 2024-04-12 10:21AM EDT | 2024-11-15 | 5.20 | 6.10 | 6.35 | 0.00 | - | 4 | 997 | 26.68% |
| XOP241220P00140000 | 2024-04-16 12:44PM EDT | 2024-12-20 | 7.25 | 6.90 | 7.35 | 0.00 | - | 1 | 490 | 27.00% |
| XOP250117P00140000 | 2024-04-17 1:49PM EDT | 2025-01-17 | 8.03 | 7.70 | 8.05 | 0.00 | - | 2 | 2,053 | 27.09% |
| XOP250620P00140000 | 2024-04-15 11:08AM EDT | 2025-06-20 | 10.50 | 10.75 | 11.60 | 0.00 | - | 1 | 319 | 27.67% |
| XOP260116P00140000 | 2024-04-08 2:07PM EDT | 2026-01-16 | 12.53 | 12.00 | 17.00 | 0.00 | - | 1 | 26 | 30.01% |
