XOP - SPDR S&P Oil & Gas Exploration & Production ETF
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
In the money
Strike:124.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP230609C00124000 | 2023-06-02 3:55PM EDT | 2023-06-09 | 2.94 | 2.77 | 3.00 | +1.84 | +167.27% | 798 | 57 | 44.82% |
| XOP230616C00124000 | 2023-06-02 3:32PM EDT | 2023-06-16 | 3.95 | 3.70 | 3.85 | +1.86 | +89.00% | 35 | 176 | 40.48% |
| XOP230623C00124000 | 2023-06-02 3:11PM EDT | 2023-06-23 | 4.22 | 3.80 | 4.20 | +1.85 | +78.06% | 8 | 35 | 36.01% |
| XOP230630C00124000 | 2023-06-02 10:10AM EDT | 2023-06-30 | 3.55 | 4.35 | 4.75 | -1.55 | -30.39% | 1 | 38 | 35.21% |
| XOP230721C00124000 | 2023-06-02 3:44PM EDT | 2023-07-21 | 6.25 | 6.05 | 6.20 | +1.75 | +38.89% | 39 | 426 | 34.63% |
| XOP230915C00124000 | 2023-06-02 11:20AM EDT | 2023-09-15 | 8.90 | 9.35 | 9.65 | +2.05 | +29.93% | 1 | 0 | 36.71% |
| XOP231215C00124000 | 2023-05-26 10:22AM EDT | 2023-12-15 | 12.34 | 13.30 | 13.90 | -1.06 | -7.91% | 4 | 63 | 38.68% |
| XOP250117C00124000 | 2023-06-01 11:24AM EDT | 2025-01-17 | 23.28 | 22.55 | 23.65 | +2.38 | +11.39% | 5 | 219 | 37.93% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP230609P00124000 | 2023-06-02 3:55PM EDT | 2023-06-09 | 2.92 | 2.82 | 3.05 | -3.73 | -56.09% | 176 | 43 | 43.53% |
| XOP230616P00124000 | 2023-06-02 2:07PM EDT | 2023-06-16 | 3.33 | 3.60 | 3.75 | -2.97 | -47.14% | 2 | 14 | 38.01% |
| XOP230623P00124000 | 2023-05-30 9:34AM EDT | 2023-06-23 | 4.25 | 4.45 | 4.80 | -2.71 | -38.94% | 1 | 41 | 39.89% |
| XOP230630P00124000 | 2023-06-02 9:38AM EDT | 2023-06-30 | 6.44 | 4.90 | 5.25 | -2.42 | -27.31% | 2 | 26 | 37.84% |
| XOP230721P00124000 | 2023-06-02 2:49PM EDT | 2023-07-21 | 6.12 | 6.20 | 6.40 | -3.35 | -35.37% | 99 | 225 | 34.97% |
| XOP230915P00124000 | 2023-06-02 3:27PM EDT | 2023-09-15 | 8.64 | 8.65 | 9.05 | -3.33 | -27.82% | 4 | 459 | 33.92% |
| XOP231215P00124000 | 2023-04-28 3:37PM EDT | 2023-12-15 | 12.25 | 13.40 | 13.90 | 0.00 | - | 4 | 4 | 38.31% |
| XOP250117P00124000 | 2023-05-01 3:33PM EDT | 2025-01-17 | 21.20 | 22.95 | 24.50 | 0.00 | - | 1 | 26 | 39.12% |
