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
60.450,56 +993,06 (+1,67%)
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:145.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240419C00145000 | 2024-04-19 3:57PM EDT | 2024-04-19 | 8.15 | 7.10 | 9.20 | +1.57 | +23.86% | 89 | 805 | 119.63% |
| XOP240426C00145000 | 2024-04-19 12:51PM EDT | 2024-04-26 | 8.37 | 8.30 | 9.45 | +1.49 | +21.66% | 2 | 5 | 46.36% |
| XOP240503C00145000 | 2024-04-12 3:14PM EDT | 2024-05-03 | 12.94 | 8.10 | 9.35 | 0.00 | - | 1 | 1 | 32.69% |
| XOP240517C00145000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 9.90 | 7.95 | 11.00 | +1.22 | +14.06% | 37 | 135 | 35.86% |
| XOP240524C00145000 | 2024-04-16 9:38AM EDT | 2024-05-24 | 11.29 | 10.25 | 10.95 | 0.00 | - | 2 | 5 | 31.87% |
| XOP240621C00145000 | 2024-04-18 3:55PM EDT | 2024-06-21 | 11.03 | 10.50 | 13.35 | 0.00 | - | 2 | 3,567 | 34.63% |
| XOP240719C00145000 | 2024-04-11 2:08PM EDT | 2024-07-19 | 18.07 | 13.05 | 13.35 | 0.00 | - | 1 | 37 | 28.88% |
| XOP240920C00145000 | 2024-04-16 9:56AM EDT | 2024-09-20 | 16.70 | 16.00 | 16.40 | 0.00 | - | 31 | 295 | 30.57% |
| XOP241115C00145000 | 2024-04-04 10:14AM EDT | 2024-11-15 | 23.52 | 18.25 | 18.70 | 0.00 | - | 1 | 42 | 31.48% |
| XOP250117C00145000 | 2024-04-17 11:02AM EDT | 2025-01-17 | 21.94 | 20.30 | 22.30 | 0.00 | - | 1 | 2,164 | 34.83% |
| XOP250620C00145000 | 2024-03-21 11:17AM EDT | 2025-06-20 | 24.07 | 24.90 | 26.95 | 0.00 | - | 1 | 16 | 35.29% |
| XOP260116C00145000 | 2024-04-18 1:37PM EDT | 2026-01-16 | 29.72 | 27.00 | 31.50 | 0.00 | - | 5 | 44 | 34.87% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240419P00145000 | 2024-04-19 12:02PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 15 | 5,739 | 44.53% |
| XOP240426P00145000 | 2024-04-19 2:13PM EDT | 2024-04-26 | 0.18 | 0.16 | 0.20 | -0.21 | -53.85% | 179 | 195 | 26.17% |
| XOP240503P00145000 | 2024-04-19 3:24PM EDT | 2024-05-03 | 0.53 | 0.48 | 0.53 | +0.08 | +17.78% | 1 | 16 | 25.00% |
| XOP240510P00145000 | 2024-04-18 1:41PM EDT | 2024-05-10 | 0.73 | 0.74 | 0.84 | -0.36 | -33.03% | 3 | 7 | 24.17% |
| XOP240517P00145000 | 2024-04-19 3:52PM EDT | 2024-05-17 | 1.22 | 1.14 | 1.20 | -0.28 | -18.67% | 72 | 513 | 24.18% |
| XOP240524P00145000 | 2024-04-18 2:54PM EDT | 2024-05-24 | 1.94 | 1.41 | 1.54 | 0.00 | - | 14 | 113 | 24.16% |
| XOP240621P00145000 | 2024-04-19 11:28AM EDT | 2024-06-21 | 2.67 | 2.60 | 2.78 | -0.51 | -16.04% | 10 | 1,516 | 24.20% |
| XOP240719P00145000 | 2024-04-19 10:37AM EDT | 2024-07-19 | 3.86 | 3.85 | 4.05 | -0.16 | -3.98% | 22 | 89 | 24.98% |
| XOP240920P00145000 | 2024-04-19 12:41PM EDT | 2024-09-20 | 6.10 | 5.75 | 5.95 | -0.32 | -4.98% | 28 | 692 | 24.56% |
| XOP241115P00145000 | 2024-02-23 10:30AM EDT | 2024-11-15 | 15.83 | 8.70 | 8.95 | 0.00 | - | 2 | 21 | 28.02% |
| XOP250117P00145000 | 2024-04-18 12:19PM EDT | 2025-01-17 | 9.84 | 9.45 | 9.90 | 0.00 | - | 1 | 3,297 | 26.50% |
| XOP250620P00145000 | 2024-04-16 1:43PM EDT | 2025-06-20 | 13.34 | 12.60 | 13.50 | 0.00 | - | 2 | 191 | 26.98% |
| XOP260116P00145000 | 2023-11-13 3:09PM EDT | 2026-01-16 | 25.05 | 25.95 | 27.30 | 0.00 | - | 37 | 222 | 40.22% |
