Deutsche Märkte geschlossen
Nikkei 225
33.408,39 -39,28 (-0,12%) Dow Jones 30
35.416,98 +83,51 (+0,24%) Bitcoin EUR
34.705,68 +1.067,34 (+3,17%) CMC Crypto 200
788,25 +23,56 (+3,08%) Nasdaq Compositive
14.281,76 +40,73 (+0,29%) S&P 500
4.554,89 +4,46 (+0,10%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:110.00
Callsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP231201C00110000 | 2023-11-17 12:37PM EST | 2023-12-01 | 30.09 | 27.70 | 27.95 | 0.00 | - | 1 | 1 | 103.91% |
| XOP231215C00110000 | 2023-11-22 12:37PM EST | 2023-12-15 | 28.45 | 27.80 | 28.40 | 0.00 | - | 2 | 37 | 62.21% |
| XOP240119C00110000 | 2023-11-24 10:04AM EST | 2024-01-19 | 28.58 | 27.80 | 28.40 | -2.42 | -7.81% | 1 | 90 | 41.36% |
| XOP240315C00110000 | 2023-10-30 10:20AM EST | 2024-03-15 | 35.30 | 29.50 | 30.10 | 0.00 | - | 1 | 26 | 41.58% |
| XOP240621C00110000 | 2023-10-31 9:04AM EST | 2024-06-21 | 39.35 | 31.75 | 32.00 | 0.00 | - | 6 | 26 | 37.81% |
| XOP240920C00110000 | 2023-10-12 12:09PM EST | 2024-09-20 | 42.40 | 34.05 | 34.50 | 0.00 | - | - | 1 | 38.85% |
| XOP241115C00110000 | 2023-11-16 12:45PM EST | 2024-11-15 | 33.50 | 34.45 | 34.75 | 0.00 | - | 1 | 5 | 36.29% |
| XOP250117C00110000 | 2023-11-28 1:00PM EST | 2025-01-17 | 36.35 | 35.55 | 35.90 | +0.75 | +2.11% | 3 | 2,406 | 36.11% |
Putsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP231201P00110000 | 2023-11-22 3:44PM EST | 2023-12-01 | 0.02 | 0.00 | 0.01 | 0.00 | - | 54 | 62 | 75.00% |
| XOP231208P00110000 | 2023-11-22 1:38PM EST | 2023-12-08 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 21 | 51.17% |
| XOP231215P00110000 | 2023-11-28 9:30AM EST | 2023-12-15 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 1 | 4,098 | 45.90% |
| XOP231222P00110000 | 2023-11-08 3:33PM EST | 2023-12-22 | 0.26 | 0.02 | 0.18 | 0.00 | - | - | 7 | 46.09% |
| XOP240119P00110000 | 2023-11-22 3:18PM EST | 2024-01-19 | 0.31 | 0.30 | 0.34 | -0.03 | -8.82% | 1 | 4,191 | 35.65% |
| XOP240315P00110000 | 2023-11-27 2:49PM EST | 2024-03-15 | 1.11 | 1.05 | 1.10 | 0.00 | - | 1 | 207 | 32.78% |
| XOP240419P00110000 | 2023-11-27 10:54AM EST | 2024-04-19 | 1.76 | 1.70 | 1.77 | 0.00 | - | 8 | 644 | 32.84% |
| XOP240621P00110000 | 2023-11-28 2:26PM EST | 2024-06-21 | 2.66 | 2.61 | 2.67 | -0.21 | -7.32% | 19 | 2,112 | 31.49% |
| XOP240920P00110000 | 2023-11-28 11:28AM EST | 2024-09-20 | 3.95 | 4.00 | 4.15 | -0.45 | -10.23% | 3 | 100 | 31.16% |
| XOP241115P00110000 | 2023-11-13 9:40AM EST | 2024-11-15 | 4.90 | 4.90 | 5.10 | -0.90 | -15.52% | 5 | 60 | 31.25% |
| XOP250117P00110000 | 2023-11-28 11:25AM EST | 2025-01-17 | 5.85 | 5.85 | 6.05 | -0.30 | -4.88% | 13 | 1,487 | 31.14% |
| XOP250620P00110000 | 2023-10-30 10:27AM EST | 2025-06-20 | 9.50 | 7.80 | 8.40 | 0.00 | - | 1 | 32 | 31.34% |
| XOP260116P00110000 | 2023-11-24 12:37PM EST | 2026-01-16 | 10.29 | 9.85 | 12.10 | 0.00 | - | 1 | 31 | 32.83% |
