XOP - SPDR S&P Oil & Gas Exploration & Production ETF
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:125.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP230609C00125000 | 2023-06-05 3:54PM EDT | 2023-06-09 | 0.86 | 0.75 | 0.83 | -1.66 | -65.87% | 93 | 1,017 | 33.55% |
| XOP230616C00125000 | 2023-06-05 3:07PM EDT | 2023-06-16 | 1.85 | 1.74 | 1.83 | -1.40 | -43.08% | 756 | 22,376 | 34.16% |
| XOP230623C00125000 | 2023-06-02 2:50PM EDT | 2023-06-23 | 3.57 | 2.11 | 2.32 | 0.00 | - | 2 | 50 | 31.78% |
| XOP230630C00125000 | 2023-06-05 12:41PM EDT | 2023-06-30 | 3.19 | 2.67 | 2.92 | -0.79 | -19.85% | 99 | 126 | 31.93% |
| XOP230707C00125000 | 2023-06-05 10:20AM EDT | 2023-07-07 | 3.52 | 2.90 | 3.35 | -0.71 | -16.78% | 68 | 69 | 31.35% |
| XOP230714C00125000 | 2023-06-02 2:29PM EDT | 2023-07-14 | 4.90 | 3.45 | 3.80 | 0.00 | - | 10 | 10 | 31.31% |
| XOP230721C00125000 | 2023-06-05 2:54PM EDT | 2023-07-21 | 4.45 | 4.15 | 4.30 | -1.30 | -22.61% | 152 | 814 | 31.78% |
| XOP230915C00125000 | 2023-06-05 10:19AM EDT | 2023-09-15 | 8.20 | 7.55 | 7.70 | -0.74 | -8.28% | 10 | 1,307 | 34.66% |
| XOP231215C00125000 | 2023-06-05 1:19PM EDT | 2023-12-15 | 12.31 | 11.30 | 11.70 | +1.61 | +15.05% | 1 | 46 | 36.51% |
| XOP240119C00125000 | 2023-06-05 1:00PM EDT | 2024-01-19 | 13.14 | 12.40 | 12.60 | +1.25 | +10.51% | 15 | 1,138 | 35.94% |
| XOP240621C00125000 | 2023-06-02 10:25AM EDT | 2024-06-21 | 17.25 | 16.55 | 17.25 | 0.00 | - | 15 | 15 | 37.15% |
| XOP250117C00125000 | 2023-05-25 9:33AM EDT | 2025-01-17 | 23.58 | 20.95 | 22.70 | 0.00 | - | 5 | 475 | 38.75% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP230609P00125000 | 2023-06-05 3:30PM EDT | 2023-06-09 | 3.62 | 3.50 | 3.70 | +0.17 | +4.93% | 175 | 238 | 33.55% |
| XOP230616P00125000 | 2023-06-05 2:10PM EDT | 2023-06-16 | 4.24 | 4.40 | 4.55 | +0.18 | +4.43% | 1,062 | 23,370 | 32.35% |
| XOP230623P00125000 | 2023-06-05 10:45AM EDT | 2023-06-23 | 5.45 | 5.35 | 5.80 | +0.50 | +10.10% | 1 | 23 | 37.45% |
| XOP230630P00125000 | 2023-06-05 3:09PM EDT | 2023-06-30 | 5.93 | 5.50 | 6.30 | -0.34 | -5.42% | 29 | 22 | 35.95% |
| XOP230707P00125000 | 2023-05-26 10:46AM EDT | 2023-07-07 | 7.55 | 6.15 | 6.55 | 0.00 | - | 2 | 2 | 33.64% |
| XOP230721P00125000 | 2023-06-05 3:39PM EDT | 2023-07-21 | 7.05 | 7.10 | 7.25 | +0.35 | +5.22% | 40 | 575 | 32.25% |
| XOP230915P00125000 | 2023-06-05 3:53PM EDT | 2023-09-15 | 9.65 | 9.70 | 9.85 | +0.65 | +7.22% | 1 | 1,340 | 31.89% |
| XOP231215P00125000 | 2023-05-25 9:32AM EDT | 2023-12-15 | 13.85 | 13.10 | 13.55 | 0.00 | - | 5 | 1,154 | 33.66% |
| XOP240119P00125000 | 2023-06-05 11:43AM EDT | 2024-01-19 | 14.10 | 14.10 | 14.30 | -2.80 | -16.57% | 1,000 | 1,122 | 32.92% |
| XOP240621P00125000 | 2023-06-02 11:51AM EDT | 2024-06-21 | 17.60 | 17.40 | 18.05 | 0.00 | - | 6 | 5 | 33.00% |
| XOP250117P00125000 | 2023-05-30 12:39PM EDT | 2025-01-17 | 23.50 | 21.40 | 21.95 | 0.00 | - | 200 | 232 | 32.86% |
