Deutsche Märkte öffnen in 8 Stunden 49 Minuten
Nikkei 225
32.775,82 -455,45 (-1,37%) Dow Jones 30
36.124,56 -79,88 (-0,22%) BTC-EUR
40.877,38 +2.037,32 (+5,25%) CMC Crypto 200
899,57 +39,02 (+4,53%) Nasdaq Compositive
14.229,91 +44,42 (+0,31%) S&P 500
4.567,18 -2,60 (-0,06%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:160.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP231208C00160000 | 2023-12-04 9:45AM EST | 2023-12-08 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 64.06% |
| XOP231215C00160000 | 2023-12-05 12:15PM EST | 2023-12-15 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 58 | 26,279 | 41.99% |
| XOP231222C00160000 | 2023-12-04 9:30AM EST | 2023-12-22 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 56 | 35.06% |
| XOP231229C00160000 | 2023-12-04 3:41PM EST | 2023-12-29 | 0.07 | 0.03 | 0.07 | 0.00 | - | 2 | 59 | 31.15% |
| XOP240105C00160000 | 2023-11-28 3:51PM EST | 2024-01-05 | 0.26 | 0.06 | 0.10 | 0.00 | - | - | 2 | 29.10% |
| XOP240112C00160000 | 2023-12-01 1:54PM EST | 2024-01-12 | 0.26 | 0.10 | 0.16 | 0.00 | - | 2 | 2 | 28.42% |
| XOP240119C00160000 | 2023-12-05 12:58PM EST | 2024-01-19 | 0.19 | 0.16 | 0.19 | -0.07 | -26.92% | 20 | 4,330 | 26.95% |
| XOP240315C00160000 | 2023-12-04 3:47PM EST | 2024-03-15 | 1.11 | 0.95 | 1.01 | -0.23 | -17.16% | 2 | 4,049 | 26.21% |
| XOP240419C00160000 | 2023-12-04 11:47AM EST | 2024-04-19 | 2.17 | 1.53 | 1.62 | 0.00 | - | 5 | 50 | 26.00% |
| XOP240621C00160000 | 2023-12-05 2:16PM EST | 2024-06-21 | 3.35 | 3.05 | 3.15 | -1.15 | -25.56% | 2 | 4,722 | 27.20% |
| XOP240920C00160000 | 2023-11-24 9:44AM EST | 2024-09-20 | 7.85 | 5.30 | 5.45 | 0.00 | - | 1 | 253 | 28.50% |
| XOP241115C00160000 | 2023-12-01 2:05PM EST | 2024-11-15 | 8.65 | 6.55 | 6.85 | 0.00 | - | 4 | 62 | 29.16% |
| XOP250117C00160000 | 2023-12-05 3:52PM EST | 2025-01-17 | 8.15 | 7.90 | 8.15 | -1.10 | -11.89% | 2 | 791 | 29.34% |
| XOP250620C00160000 | 2023-11-13 2:13PM EST | 2025-06-20 | 14.65 | 10.60 | 13.20 | 0.00 | - | 2 | 30 | 32.96% |
| XOP260116C00160000 | 2023-09-18 9:11AM EST | 2026-01-16 | 29.15 | 30.05 | 32.55 | 0.00 | - | - | 5 | 51.44% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP231215P00160000 | 2023-11-16 10:52AM EST | 2023-12-15 | 23.65 | 25.00 | 26.65 | 0.00 | - | 5 | 0 | 57.32% |
| XOP240119P00160000 | 2023-11-15 1:08PM EST | 2024-01-19 | 19.50 | 25.65 | 26.65 | 0.00 | - | 2 | 137 | 39.58% |
| XOP240315P00160000 | 2023-09-28 2:20PM EST | 2024-03-15 | 16.05 | 20.20 | 20.55 | 0.00 | - | 19 | 18 | 0.00% |
| XOP240419P00160000 | 2023-10-30 12:20PM EST | 2024-04-19 | 22.40 | 24.05 | 24.35 | 0.00 | - | 1 | 10 | 0.00% |
| XOP240621P00160000 | 2023-09-29 11:34AM EST | 2024-06-21 | 20.05 | 23.00 | 23.35 | 0.00 | - | 10 | 101 | 0.00% |
| XOP240920P00160000 | 2023-11-24 10:58AM EST | 2024-09-20 | 24.65 | 28.35 | 28.75 | 0.00 | - | 11 | 143 | 22.61% |
| XOP241115P00160000 | 2023-11-21 10:41AM EST | 2024-11-15 | 26.80 | 28.00 | 29.70 | 0.00 | - | - | 2 | 23.05% |
| XOP250117P00160000 | 2023-11-16 11:23AM EST | 2025-01-17 | 29.65 | 30.10 | 30.60 | 0.00 | - | 2 | 313 | 23.14% |
| XOP250620P00160000 | 2023-11-13 2:12PM EST | 2025-06-20 | 30.85 | 32.05 | 33.20 | 0.00 | - | 2 | 4 | 24.17% |
