XOP - SPDR S&P Oil & Gas Exploration & Production ETF
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
In the money
Strike:130.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP230609C00130000 | 2023-06-02 3:54PM EDT | 2023-06-09 | 0.85 | 0.79 | 0.92 | +0.63 | +286.36% | 264 | 671 | 47.12% |
| XOP230616C00130000 | 2023-06-02 3:53PM EDT | 2023-06-16 | 1.43 | 1.39 | 1.48 | +0.90 | +169.81% | 7,180 | 11,502 | 39.60% |
| XOP230623C00130000 | 2023-06-01 10:18AM EDT | 2023-06-23 | 0.67 | 1.54 | 1.82 | 0.00 | - | 3 | 97 | 35.40% |
| XOP230630C00130000 | 2023-06-02 3:14PM EDT | 2023-06-30 | 2.25 | 2.01 | 2.31 | +1.21 | +116.35% | 18 | 117 | 34.61% |
| XOP230707C00130000 | 2023-06-02 12:03PM EDT | 2023-07-07 | 2.12 | 2.32 | 2.66 | +0.91 | +75.21% | 3 | 8 | 33.40% |
| XOP230721C00130000 | 2023-06-02 3:46PM EDT | 2023-07-21 | 3.47 | 3.30 | 3.60 | +1.41 | +68.45% | 386 | 2,800 | 33.74% |
| XOP230915C00130000 | 2023-06-02 2:01PM EDT | 2023-09-15 | 6.60 | 6.45 | 6.85 | +1.56 | +30.95% | 4 | 1,378 | 35.61% |
| XOP231215C00130000 | 2023-06-02 1:09PM EDT | 2023-12-15 | 10.25 | 10.45 | 10.75 | +1.48 | +16.88% | 289 | 88 | 36.85% |
| XOP240119C00130000 | 2023-06-02 3:00PM EDT | 2024-01-19 | 11.70 | 11.35 | 11.60 | +2.45 | +26.49% | 44 | 1,023 | 36.10% |
| XOP250117C00130000 | 2023-05-17 11:36AM EDT | 2025-01-17 | 19.08 | 20.10 | 20.85 | 0.00 | - | 4 | 39 | 37.17% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP230609P00130000 | 2023-06-02 2:44PM EDT | 2023-06-09 | 6.61 | 6.75 | 7.00 | -4.12 | -38.40% | 2 | 10 | 45.85% |
| XOP230616P00130000 | 2023-06-02 3:54PM EDT | 2023-06-16 | 7.32 | 7.25 | 7.50 | -2.97 | -28.86% | 17 | 3,407 | 38.06% |
| XOP230623P00130000 | 2023-05-26 2:41PM EDT | 2023-06-23 | 9.62 | 8.00 | 8.65 | 0.00 | - | 2 | 3 | 42.14% |
| XOP230721P00130000 | 2023-06-02 12:12PM EDT | 2023-07-21 | 9.95 | 9.40 | 10.00 | -3.51 | -26.08% | 40 | 53 | 35.28% |
| XOP230915P00130000 | 2023-06-02 9:58AM EDT | 2023-09-15 | 13.06 | 11.85 | 12.30 | -0.89 | -6.38% | 1 | 2,731 | 32.97% |
| XOP231215P00130000 | 2023-05-31 2:07PM EDT | 2023-12-15 | 18.95 | 15.10 | 15.70 | 0.00 | - | 27 | 443 | 33.58% |
| XOP240119P00130000 | 2023-06-02 2:10PM EDT | 2024-01-19 | 15.89 | 16.10 | 16.45 | -3.81 | -19.34% | 11 | 3,483 | 32.83% |
| XOP250117P00130000 | 2023-05-10 9:50AM EDT | 2025-01-17 | 27.50 | 23.00 | 24.20 | 0.00 | - | 2 | 725 | 32.75% |
