Deutsche Märkte öffnen in 4 Stunden 11 Minuten
Nikkei 225
36.799,59 -1.280,11 (-3,36%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
56.780,23 -1.246,35 (-2,15%) CMC Crypto 200
1.243,13 +357,60 (+37,49%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
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:146.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240419C00146000 | 2024-04-18 10:18AM EDT | 2024-04-19 | 7.36 | 3.95 | 6.80 | -2.26 | -23.49% | 1 | 604 | 104.10% |
| XOP240426C00146000 | 2024-04-02 12:09PM EDT | 2024-04-26 | 10.74 | 5.15 | 6.40 | 0.00 | - | 7 | 5 | 30.74% |
| XOP240503C00146000 | 2024-04-15 11:34AM EDT | 2024-05-03 | 12.18 | 4.75 | 7.00 | 0.00 | - | 1 | 3 | 28.96% |
| XOP240517C00146000 | 2024-04-15 3:57PM EDT | 2024-05-17 | 11.31 | 7.80 | 8.00 | 0.00 | - | 2 | 68 | 27.81% |
| XOP240621C00146000 | 2024-04-18 1:44PM EDT | 2024-06-21 | 10.55 | 8.20 | 10.45 | -3.82 | -26.58% | 9 | 454 | 29.35% |
| XOP240719C00146000 | 2024-04-15 12:15PM EDT | 2024-07-19 | 15.78 | 11.15 | 11.55 | 0.00 | - | 1 | 640 | 28.33% |
| XOP250117C00146000 | 2023-12-22 12:42PM EDT | 2025-01-17 | 14.80 | 9.00 | 9.40 | 0.00 | - | 5 | 54 | 12.01% |
| XOP260116C00146000 | 2024-03-15 2:31PM EDT | 2026-01-16 | 25.18 | 30.00 | 35.00 | 0.00 | - | 4 | 28 | 41.41% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240419P00146000 | 2024-04-17 1:00PM EDT | 2024-04-19 | 0.08 | 0.02 | 0.04 | 0.00 | - | 102 | 601 | 39.45% |
| XOP240426P00146000 | 2024-04-18 3:14PM EDT | 2024-04-26 | 0.52 | 0.46 | 0.50 | +0.07 | +15.56% | 4 | 40 | 26.12% |
| XOP240503P00146000 | 2024-04-18 3:24PM EDT | 2024-05-03 | 0.98 | 0.92 | 0.97 | +0.17 | +20.99% | 12 | 45 | 24.73% |
| XOP240510P00146000 | 2024-04-16 12:13PM EDT | 2024-05-10 | 1.40 | 1.28 | 1.41 | +0.38 | +37.25% | 2 | 30 | 24.26% |
| XOP240517P00146000 | 2024-04-18 3:26PM EDT | 2024-05-17 | 1.74 | 1.67 | 1.74 | +0.25 | +16.78% | 59 | 539 | 23.50% |
| XOP240524P00146000 | 2024-04-18 2:52PM EDT | 2024-05-24 | 2.20 | 2.05 | 2.22 | +0.31 | +16.40% | 6 | 5 | 24.06% |
| XOP240531P00146000 | 2024-04-18 3:00PM EDT | 2024-05-31 | 2.55 | 2.30 | 2.45 | +0.34 | +15.38% | 8 | 52 | 23.29% |
| XOP240621P00146000 | 2024-04-18 2:45PM EDT | 2024-06-21 | 3.42 | 3.35 | 3.50 | +0.88 | +34.65% | 1 | 1,547 | 23.72% |
| XOP240719P00146000 | 2024-04-17 3:01PM EDT | 2024-07-19 | 4.35 | 4.70 | 4.85 | 0.00 | - | 5 | 525 | 24.59% |
| XOP250117P00146000 | 2024-04-17 1:48PM EDT | 2025-01-17 | 10.15 | 10.60 | 10.80 | 0.00 | - | 17 | 71 | 26.17% |
