Deutsche Märkte geschlossen
DAX
12.284,19 -247,44 (-1,97%) Euro Stoxx 50
3.348,60 -78,54 (-2,29%) Dow Jones 30
29.590,41 -486,27 (-1,62%) Gold
1.651,70 -29,40 (-1,75%) EUR/USD
0,9693 -0,0145 (-1,47%) BTC-EUR
19.732,32 +304,74 (+1,57%)
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:105.00
Callsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP220930C00105000 | 2022-09-16 3:31PM EDT | 2022-09-30 | 30.39 | 13.75 | 14.55 | 0.00 | - | 10 | 0 | 70.02% |
| XOP221021C00105000 | 2022-09-19 3:17PM EDT | 2022-10-21 | 32.06 | 16.45 | 17.00 | 0.00 | - | 1 | 4 | 66.41% |
| XOP221118C00105000 | 2022-09-23 11:47AM EDT | 2022-11-18 | 18.70 | 18.55 | 19.30 | -12.09 | -39.27% | 1 | 1 | 61.93% |
| XOP221216C00105000 | 2022-09-16 10:20AM EDT | 2022-12-16 | 35.02 | 20.20 | 21.00 | 0.00 | - | 1 | 3 | 59.38% |
| XOP230120C00105000 | 2022-09-08 1:26PM EDT | 2023-01-20 | 38.33 | 21.45 | 22.00 | 0.00 | - | 1 | 530 | 54.74% |
| XOP230317C00105000 | 2022-07-15 3:12PM EDT | 2023-03-17 | 23.15 | 40.85 | 41.25 | 0.00 | - | 1 | 54 | 112.37% |
| XOP240119C00105000 | 2022-08-22 3:59PM EDT | 2024-01-19 | 50.27 | 40.25 | 42.75 | 0.00 | - | 1 | 44 | 68.59% |
Putsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP220930P00105000 | 2022-09-23 3:58PM EDT | 2022-09-30 | 0.69 | 0.64 | 0.72 | +0.59 | +590.00% | 87 | 29 | 74.80% |
| XOP221007P00105000 | 2022-09-23 3:57PM EDT | 2022-10-07 | 1.53 | 1.41 | 1.66 | +1.25 | +446.43% | 2,793 | 12 | 69.48% |
| XOP221021P00105000 | 2022-09-23 3:47PM EDT | 2022-10-21 | 2.90 | 2.88 | 3.10 | +1.88 | +184.31% | 277 | 1,049 | 65.14% |
| XOP221028P00105000 | 2022-09-23 3:09PM EDT | 2022-10-28 | 3.62 | 3.30 | 3.70 | +2.51 | +226.13% | 166 | 16 | 62.84% |
| XOP221118P00105000 | 2022-09-23 3:49PM EDT | 2022-11-18 | 4.84 | 4.70 | 5.10 | +2.36 | +95.16% | 88 | 536 | 59.20% |
| XOP221216P00105000 | 2022-09-01 1:45PM EDT | 2022-12-16 | 3.90 | 6.10 | 6.60 | 0.00 | - | 10 | 75 | 56.05% |
| XOP230120P00105000 | 2022-09-23 3:50PM EDT | 2023-01-20 | 7.81 | 7.65 | 8.15 | +3.06 | +64.42% | 17 | 1,628 | 53.83% |
| XOP230317P00105000 | 2022-09-23 3:45PM EDT | 2023-03-17 | 10.10 | 9.75 | 10.45 | +3.55 | +54.20% | 500 | 1,097 | 52.13% |
| XOP230616P00105000 | 2022-09-21 3:48PM EDT | 2023-06-16 | 9.30 | 12.55 | 12.90 | 0.00 | - | 1 | 1,400 | 50.17% |
| XOP240119P00105000 | 2022-08-26 1:35PM EDT | 2024-01-19 | 11.35 | 16.90 | 17.80 | 0.00 | - | 2 | 3,027 | 47.42% |
| XOP250117P00105000 | 2022-09-13 1:03PM EDT | 2025-01-17 | 16.80 | 19.50 | 23.25 | 0.00 | - | 2 | 2 | 44.41% |
© 2022 Yahoo. Alle Rechte vorbehalten.
