Deutsche Märkte öffnen in 8 Stunden 27 Minuten
Nikkei 225
27.518,25 +41,38 (+0,15%) Dow Jones 30
32.394,25 -37,83 (-0,12%) Bitcoin EUR
25.091,06 +35,72 (+0,14%) CMC Crypto 200
598,52 +355,84 (+146,63%) Nasdaq Compositive
11.716,08 -52,76 (-0,45%) S&P 500
3.971,27 -6,26 (-0,16%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:117.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP230331C00117000 | 2023-03-27 2:25PM EDT | 2023-03-31 | 7.00 | 7.75 | 8.20 | 0.00 | - | 8 | 51 | 56.35% |
| XOP230406C00117000 | 2023-03-24 3:24PM EDT | 2023-04-06 | 8.70 | 8.45 | 8.90 | +2.75 | +46.22% | 5 | 14 | 49.02% |
| XOP230421C00117000 | 2023-03-28 3:58PM EDT | 2023-04-21 | 10.25 | 10.20 | 10.35 | +0.52 | +5.34% | 5 | 358 | 45.20% |
| XOP230519C00117000 | 2023-03-28 10:24AM EDT | 2023-05-19 | 12.36 | 12.70 | 12.90 | +4.39 | +55.08% | 2 | 32 | 46.38% |
| XOP230915C00117000 | 2023-03-23 9:47AM EDT | 2023-09-15 | 17.65 | 18.60 | 18.90 | 0.00 | - | 5 | 10 | 44.71% |
| XOP240119C00117000 | 2023-03-28 10:38AM EDT | 2024-01-19 | 22.35 | 21.95 | 22.75 | +4.40 | +24.51% | 8 | 54 | 43.10% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP230331P00117000 | 2023-03-28 3:19PM EDT | 2023-03-31 | 0.21 | 0.19 | 0.24 | -0.27 | -56.25% | 58 | 74 | 45.41% |
| XOP230406P00117000 | 2023-03-28 3:49PM EDT | 2023-04-06 | 0.87 | 0.84 | 0.92 | -0.34 | -28.10% | 264 | 225 | 43.90% |
| XOP230414P00117000 | 2023-03-28 3:38PM EDT | 2023-04-14 | 1.65 | 1.61 | 1.71 | -2.68 | -61.89% | 2 | 22 | 42.63% |
| XOP230421P00117000 | 2023-03-28 3:59PM EDT | 2023-04-21 | 2.27 | 2.24 | 2.31 | -0.51 | -18.35% | 41 | 1,057 | 41.97% |
| XOP230428P00117000 | 2023-03-28 12:49PM EDT | 2023-04-28 | 2.60 | 2.74 | 2.93 | -1.06 | -28.96% | 2 | 3 | 42.14% |
| XOP230519P00117000 | 2023-03-28 1:32PM EDT | 2023-05-19 | 4.35 | 4.30 | 4.45 | -1.65 | -27.50% | 3 | 285 | 41.93% |
| XOP230915P00117000 | 2023-03-28 10:38AM EDT | 2023-09-15 | 9.65 | 9.50 | 9.70 | -3.95 | -29.04% | 2 | 86 | 40.00% |
| XOP240119P00117000 | 2023-03-10 2:10PM EDT | 2024-01-19 | 11.60 | 12.95 | 13.35 | 0.00 | - | 1 | 11 | 39.06% |
