XOP - SPDR S&P Oil & Gas Exploration & Production ETF

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:125.00
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP230609C001250002023-06-05 3:54PM EDT2023-06-090.860.750.83-1.66-65.87%931,01733.55%
XOP230616C001250002023-06-05 3:07PM EDT2023-06-161.851.741.83-1.40-43.08%75622,37634.16%
XOP230623C001250002023-06-02 2:50PM EDT2023-06-233.572.112.320.00-25031.78%
XOP230630C001250002023-06-05 12:41PM EDT2023-06-303.192.672.92-0.79-19.85%9912631.93%
XOP230707C001250002023-06-05 10:20AM EDT2023-07-073.522.903.35-0.71-16.78%686931.35%
XOP230714C001250002023-06-02 2:29PM EDT2023-07-144.903.453.800.00-101031.31%
XOP230721C001250002023-06-05 2:54PM EDT2023-07-214.454.154.30-1.30-22.61%15281431.78%
XOP230915C001250002023-06-05 10:19AM EDT2023-09-158.207.557.70-0.74-8.28%101,30734.66%
XOP231215C001250002023-06-05 1:19PM EDT2023-12-1512.3111.3011.70+1.61+15.05%14636.51%
XOP240119C001250002023-06-05 1:00PM EDT2024-01-1913.1412.4012.60+1.25+10.51%151,13835.94%
XOP240621C001250002023-06-02 10:25AM EDT2024-06-2117.2516.5517.250.00-151537.15%
XOP250117C001250002023-05-25 9:33AM EDT2025-01-1723.5820.9522.700.00-547538.75%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP230609P001250002023-06-05 3:30PM EDT2023-06-093.623.503.70+0.17+4.93%17523833.55%
XOP230616P001250002023-06-05 2:10PM EDT2023-06-164.244.404.55+0.18+4.43%1,06223,37032.35%
XOP230623P001250002023-06-05 10:45AM EDT2023-06-235.455.355.80+0.50+10.10%12337.45%
XOP230630P001250002023-06-05 3:09PM EDT2023-06-305.935.506.30-0.34-5.42%292235.95%
XOP230707P001250002023-05-26 10:46AM EDT2023-07-077.556.156.550.00-2233.64%
XOP230721P001250002023-06-05 3:39PM EDT2023-07-217.057.107.25+0.35+5.22%4057532.25%
XOP230915P001250002023-06-05 3:53PM EDT2023-09-159.659.709.85+0.65+7.22%11,34031.89%
XOP231215P001250002023-05-25 9:32AM EDT2023-12-1513.8513.1013.550.00-51,15433.66%
XOP240119P001250002023-06-05 11:43AM EDT2024-01-1914.1014.1014.30-2.80-16.57%1,0001,12232.92%
XOP240621P001250002023-06-02 11:51AM EDT2024-06-2117.6017.4018.050.00-6533.00%
XOP250117P001250002023-05-30 12:39PM EDT2025-01-1723.5021.4021.950.00-20023232.86%