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
2.403,50 +5,50 (+0,23%) EUR/USD
1,0660 +0,0014 (+0,13%) Bitcoin EUR
59.931,57 +385,79 (+0,65%)
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:165.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240419C00165000 | 2024-04-19 10:05AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 59 | 3,010 | 53.13% |
| XOP240426C00165000 | 2024-04-19 12:46PM EDT | 2024-04-26 | 0.06 | 0.06 | 0.09 | -0.02 | -25.00% | 21 | 434 | 27.54% |
| XOP240503C00165000 | 2024-04-19 2:49PM EDT | 2024-05-03 | 0.26 | 0.27 | 0.31 | -0.04 | -13.33% | 2 | 206 | 26.12% |
| XOP240510C00165000 | 2024-04-18 2:22PM EDT | 2024-05-10 | 0.47 | 0.53 | 0.58 | 0.00 | - | 1 | 30 | 25.51% |
| XOP240517C00165000 | 2024-04-19 3:52PM EDT | 2024-05-17 | 0.88 | 0.87 | 0.96 | +0.18 | +26.47% | 242 | 2,150 | 26.07% |
| XOP240524C00165000 | 2024-04-19 1:15PM EDT | 2024-05-24 | 1.18 | 1.12 | 1.31 | +0.21 | +21.65% | 5 | 26 | 26.16% |
| XOP240531C00165000 | 2024-04-19 2:29PM EDT | 2024-05-31 | 1.49 | 1.28 | 1.57 | +0.04 | +2.76% | 10 | 12 | 25.68% |
| XOP240621C00165000 | 2024-04-19 3:28PM EDT | 2024-06-21 | 2.65 | 2.61 | 2.80 | +0.37 | +16.23% | 365 | 1,007 | 27.14% |
| XOP240719C00165000 | 2024-04-19 9:30AM EDT | 2024-07-19 | 3.20 | 3.55 | 3.70 | -0.40 | -11.11% | 1 | 784 | 26.04% |
| XOP240920C00165000 | 2024-04-19 3:33PM EDT | 2024-09-20 | 6.20 | 6.25 | 6.45 | -1.35 | -17.88% | 84 | 422 | 27.55% |
| XOP241115C00165000 | 2024-04-18 10:42AM EDT | 2024-11-15 | 8.80 | 8.50 | 8.85 | 0.00 | - | 189 | 465 | 28.97% |
| XOP241220C00165000 | 2024-04-15 3:00PM EDT | 2024-12-20 | 11.95 | 10.00 | 10.45 | 0.00 | - | 21 | 366 | 30.08% |
| XOP250117C00165000 | 2024-04-12 3:36PM EDT | 2025-01-17 | 13.95 | 10.70 | 11.20 | 0.00 | - | 1 | 1,524 | 29.94% |
| XOP250620C00165000 | 2024-04-03 11:56AM EDT | 2025-06-20 | 18.75 | 15.40 | 16.95 | 0.00 | - | 175 | 264 | 32.68% |
| XOP260116C00165000 | 2024-04-08 3:07PM EDT | 2026-01-16 | 24.21 | 17.50 | 22.50 | 0.00 | - | 2 | 6 | 33.63% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240419P00165000 | 2024-04-16 12:24PM EDT | 2024-04-19 | 11.67 | 10.25 | 14.30 | 0.00 | - | 12 | 0 | 115.04% |
| XOP240503P00165000 | 2024-04-15 1:21PM EDT | 2024-05-03 | 9.51 | 9.80 | 12.15 | 0.00 | - | 1 | 1 | 27.49% |
| XOP240517P00165000 | 2024-04-16 9:30AM EDT | 2024-05-17 | 11.17 | 11.85 | 13.25 | 0.00 | - | 1 | 1,678 | 30.57% |
| XOP240621P00165000 | 2024-04-17 11:12AM EDT | 2024-06-21 | 12.30 | 12.70 | 13.55 | 0.00 | - | 1 | 23 | 22.17% |
| XOP240719P00165000 | 2024-04-18 2:53PM EDT | 2024-07-19 | 15.90 | 14.20 | 14.55 | 0.00 | - | 2 | 2 | 22.57% |
| XOP240920P00165000 | 2024-04-03 10:12AM EDT | 2024-09-20 | 13.20 | 14.90 | 16.45 | 0.00 | - | 13 | 98 | 22.82% |
| XOP241115P00165000 | 2024-04-18 11:32AM EDT | 2024-11-15 | 17.70 | 16.95 | 19.55 | 0.00 | - | 1 | 4 | 26.62% |
| XOP241220P00165000 | 2024-04-15 11:38AM EDT | 2024-12-20 | 17.00 | 16.85 | 20.70 | 0.00 | - | 18 | 20 | 27.02% |
| XOP250117P00165000 | 2024-04-15 12:45PM EDT | 2025-01-17 | 18.05 | 18.35 | 20.45 | 0.00 | - | 61 | 193 | 25.12% |
| XOP250620P00165000 | 2023-11-10 4:58PM EDT | 2025-06-20 | 35.00 | 36.75 | 38.45 | 0.00 | - | 7 | 20 | 47.43% |
