Deutsche Märkte geschlossen

SPDR S&P Oil & Gas Exploration & Production ETF (XOP)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
142,28+1,89 (+1,35%)
Börsenschluss: 04:00PM EST
142,28 0,00 (0,00%)
Nachbörse: 07:57PM EST
In the money
Anzeigen:ListeStellage
Strike:135.00
Callsfür8. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP240308C001350002024-03-01 3:42PM EST2024-03-087.607.407.70+2.87+60.68%266833.64%
XOP240315C001350002024-03-01 3:47PM EST2024-03-157.997.908.10+2.55+46.87%251,37129.91%
XOP240322C001350002024-03-01 10:42AM EST2024-03-228.987.9510.00+2.26+33.63%21642.43%
XOP240328C001350002024-03-01 1:20PM EST2024-03-288.298.108.65+1.94+30.55%41526.59%
XOP240419C001350002024-03-01 12:58PM EST2024-04-199.868.959.85+1.41+16.69%741,88526.93%
XOP240517C001350002024-03-01 9:30AM EST2024-05-1710.7111.1511.40+1.61+17.69%16228.28%
XOP240621C001350002024-03-01 10:56AM EST2024-06-2113.6013.1013.45+1.60+13.33%42,26530.60%
XOP240719C001350002024-02-20 12:33PM EST2024-07-1911.0013.9014.250.00-31229.82%
XOP240920C001350002024-02-26 1:46PM EST2024-09-2014.5516.4516.750.00-516331.06%
XOP241115C001350002024-02-22 9:42AM EST2024-11-1516.4018.0519.300.00-11133.13%
XOP250117C001350002024-02-28 10:01AM EST2025-01-1719.0519.7520.200.00-11,28831.49%
XOP250620C001350002024-01-30 3:06PM EST2025-06-2019.8220.8522.550.00-21,85129.72%
XOP260116C001350002024-02-23 3:36PM EST2026-01-1624.8026.3528.000.00-416732.15%
Putsfür8. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP240308P001350002024-03-01 3:10PM EST2024-03-080.130.100.12-0.18-58.06%181724.32%
XOP240315P001350002024-03-01 1:58PM EST2024-03-150.440.400.42-0.26-37.14%142,28123.78%
XOP240322P001350002024-03-01 10:53AM EST2024-03-220.920.900.96-1.24-57.41%15625.95%
XOP240328P001350002024-03-01 1:48PM EST2024-03-281.261.191.31-0.67-34.72%71726.07%
XOP240405P001350002024-02-28 11:11AM EST2024-04-052.521.362.020.00-586128.09%
XOP240419P001350002024-03-01 1:38PM EST2024-04-192.242.222.30-0.57-20.28%121,04025.39%
XOP240517P001350002024-03-01 2:47PM EST2024-05-173.413.303.45-0.94-21.61%1019525.40%
XOP240621P001350002024-03-01 10:01AM EST2024-06-214.774.654.75-1.03-17.76%102,28325.68%
XOP240719P001350002024-02-07 12:10PM EST2024-07-1910.505.555.800.00-220226.24%
XOP240920P001350002024-02-28 1:47PM EST2024-09-208.357.207.400.00-511025.86%
XOP241115P001350002024-03-01 11:44AM EST2024-11-158.678.109.00-1.68-16.23%53126.47%
XOP250117P001350002024-03-01 10:23AM EST2025-01-1710.2010.2010.55-0.80-7.27%202,74126.82%
XOP250620P001350002024-02-23 2:56PM EST2025-06-2013.4512.4512.900.00-518325.89%
XOP260116P001350002024-03-01 11:57AM EST2026-01-1615.3515.2015.90-3.40-18.13%595125.64%