XOP - SPDR S&P Oil & Gas Exploration & Production ETF
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:127.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP230609C00127000 | 2023-06-02 3:48PM EDT | 2023-06-09 | 1.58 | 1.53 | 1.71 | +0.98 | +163.33% | 675 | 205 | 43.65% |
| XOP230616C00127000 | 2023-06-02 3:49PM EDT | 2023-06-16 | 2.40 | 2.31 | 2.48 | +1.43 | +147.42% | 164 | 2,163 | 39.28% |
| XOP230623C00127000 | 2023-06-02 11:23AM EDT | 2023-06-23 | 2.16 | 2.61 | 2.84 | +0.91 | +72.80% | 1 | 35 | 35.22% |
| XOP230630C00127000 | 2023-06-02 9:52AM EDT | 2023-06-30 | 3.00 | 3.00 | 3.40 | +1.13 | +60.43% | 6 | 34 | 34.71% |
| XOP230707C00127000 | 2023-06-01 3:23PM EDT | 2023-07-07 | 2.05 | 3.40 | 3.75 | 0.00 | - | 10 | 12 | 33.37% |
| XOP230721C00127000 | 2023-06-02 3:33PM EDT | 2023-07-21 | 4.85 | 4.60 | 4.75 | +1.95 | +67.24% | 6 | 300 | 33.80% |
| XOP230915C00127000 | 2023-06-02 10:42AM EDT | 2023-09-15 | 7.15 | 7.75 | 8.10 | +1.15 | +19.17% | 43 | 240 | 35.78% |
| XOP231215C00127000 | 2023-05-26 10:22AM EDT | 2023-12-15 | 11.95 | 11.80 | 12.10 | 0.00 | - | 24 | 155 | 37.23% |
| XOP250117C00127000 | 2023-05-02 10:02AM EDT | 2025-01-17 | 22.15 | 19.00 | 19.75 | 0.00 | - | 261 | 454 | 33.56% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP230609P00127000 | 2023-06-02 3:06PM EDT | 2023-06-09 | 4.22 | 4.55 | 4.80 | -5.33 | -55.81% | 12 | 181 | 42.87% |
| XOP230616P00127000 | 2023-06-02 2:51PM EDT | 2023-06-16 | 5.07 | 5.20 | 5.45 | -4.43 | -46.63% | 3 | 22 | 37.45% |
| XOP230623P00127000 | 2023-05-24 1:34PM EDT | 2023-06-23 | 6.00 | 5.90 | 6.45 | 0.00 | - | 1 | 33 | 39.31% |
| XOP230630P00127000 | 2023-06-02 9:58AM EDT | 2023-06-30 | 7.89 | 6.45 | 7.10 | -3.17 | -28.66% | 1 | 1 | 38.88% |
| XOP230721P00127000 | 2023-06-01 12:09PM EDT | 2023-07-21 | 10.08 | 7.55 | 8.05 | 0.00 | - | 5 | 29 | 34.71% |
| XOP230915P00127000 | 2023-05-24 9:49AM EDT | 2023-09-15 | 10.60 | 10.15 | 10.65 | 0.00 | - | 10 | 184 | 33.56% |
| XOP231215P00127000 | 2023-05-31 9:42AM EDT | 2023-12-15 | 16.85 | 13.50 | 13.90 | 0.00 | - | 13 | 17 | 33.55% |
| XOP250117P00127000 | 2023-03-27 11:07AM EDT | 2025-01-17 | 26.70 | 22.75 | 24.75 | 0.00 | - | 1 | 7 | 36.58% |
