Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.174,39 +271,10 (+0,72%) Gold
2.317,80 +6,80 (+0,29%) EUR/USD
1,0725 +0,0007 (+0,06%) Bitcoin EUR
55.120,45 +1.333,76 (+2,48%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:19PM EDT. Markt geöffnet.
Strike:160.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240503C00160000 | 2024-05-02 12:03PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 13 | 529 | 41.02% |
| XOP240510C00160000 | 2024-05-02 9:50AM EDT | 2024-05-10 | 0.11 | 0.08 | 0.10 | 0.00 | - | 2 | 83 | 25.00% |
| XOP240517C00160000 | 2024-05-02 1:47PM EDT | 2024-05-17 | 0.29 | 0.28 | 0.30 | -0.02 | -6.45% | 60 | 1,722 | 23.78% |
| XOP240524C00160000 | 2024-05-01 3:50PM EDT | 2024-05-24 | 0.53 | 0.52 | 0.55 | 0.00 | - | 18 | 22 | 23.41% |
| XOP240531C00160000 | 2024-05-01 10:48AM EDT | 2024-05-31 | 0.82 | 0.72 | 0.78 | 0.00 | - | 13 | 33 | 22.88% |
| XOP240607C00160000 | 2024-05-02 12:03PM EDT | 2024-06-07 | 1.00 | 1.02 | 1.08 | +0.05 | +5.26% | 2 | 9 | 23.08% |
| XOP240621C00160000 | 2024-05-02 1:23PM EDT | 2024-06-21 | 1.66 | 1.59 | 1.63 | +0.10 | +6.41% | 17 | 6,919 | 23.11% |
| XOP240719C00160000 | 2024-05-02 9:41AM EDT | 2024-07-19 | 2.33 | 2.48 | 2.53 | +0.12 | +5.43% | 13 | 729 | 22.62% |
| XOP240920C00160000 | 2024-05-02 12:36PM EDT | 2024-09-20 | 5.00 | 5.25 | 5.40 | 0.00 | - | 1 | 1,619 | 25.46% |
| XOP241115C00160000 | 2024-04-17 2:43PM EDT | 2024-11-15 | 11.51 | 7.50 | 7.70 | 0.00 | - | 10 | 54 | 27.03% |
| XOP241220C00160000 | 2024-05-01 12:23PM EDT | 2024-12-20 | 8.51 | 9.05 | 9.20 | 0.00 | - | 89 | 232 | 28.14% |
| XOP250117C00160000 | 2024-05-02 1:18PM EDT | 2025-01-17 | 10.05 | 9.85 | 10.00 | +0.30 | +3.08% | 6 | 2,116 | 28.20% |
| XOP250620C00160000 | 2024-04-30 12:50PM EDT | 2025-06-20 | 17.75 | 14.55 | 16.25 | 0.00 | - | 5 | 45 | 32.24% |
| XOP260116C00160000 | 2024-04-30 11:57AM EDT | 2026-01-16 | 22.45 | 18.00 | 20.30 | 0.00 | - | 15 | 30 | 31.46% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240503P00160000 | 2024-05-01 3:25PM EDT | 2024-05-03 | 11.65 | 10.35 | 10.70 | 0.00 | - | 180 | 13 | 55.86% |
| XOP240510P00160000 | 2024-05-01 2:58PM EDT | 2024-05-10 | 11.40 | 10.50 | 10.75 | +0.65 | +6.05% | 2 | 3 | 28.13% |
| XOP240517P00160000 | 2024-05-02 10:30AM EDT | 2024-05-17 | 11.22 | 10.60 | 10.80 | -1.38 | -10.95% | 1 | 1,266 | 22.32% |
| XOP240524P00160000 | 2024-04-29 11:53AM EDT | 2024-05-24 | 4.56 | 10.70 | 11.25 | 0.00 | - | 2 | 17 | 25.00% |
| XOP240621P00160000 | 2024-05-01 1:07PM EDT | 2024-06-21 | 13.14 | 11.25 | 11.50 | 0.00 | - | 4 | 1,652 | 18.65% |
| XOP240719P00160000 | 2024-05-02 11:53AM EDT | 2024-07-19 | 12.95 | 12.30 | 12.60 | +4.80 | +58.90% | 1 | 96 | 20.44% |
| XOP240920P00160000 | 2024-04-30 12:44PM EDT | 2024-09-20 | 11.92 | 13.95 | 14.20 | 0.00 | - | 10 | 352 | 20.30% |
| XOP241115P00160000 | 2024-04-30 3:30PM EDT | 2024-11-15 | 14.40 | 15.70 | 16.05 | 0.00 | - | 6 | 14 | 21.78% |
| XOP241220P00160000 | 2024-04-23 10:57AM EDT | 2024-12-20 | 14.55 | 16.65 | 17.00 | 0.00 | - | 107 | 92 | 22.17% |
| XOP250117P00160000 | 2024-04-26 11:20AM EDT | 2025-01-17 | 14.60 | 17.45 | 17.75 | 0.00 | - | 50 | 321 | 22.50% |
| XOP250620P00160000 | 2023-11-13 3:12PM EDT | 2025-06-20 | 30.85 | 31.15 | 34.55 | 0.00 | - | 2 | 4 | 44.45% |
| XOP260116P00160000 | 2024-04-05 9:41AM EDT | 2026-01-16 | 20.30 | 22.75 | 25.40 | 0.00 | - | 1 | 1 | 24.48% |
