XOP - SPDR S&P Oil & Gas Exploration & Production ETF
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:135.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP230602C00135000 | 2023-05-31 3:33PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 81 | 68 | 59.38% |
| XOP230609C00135000 | 2023-05-31 10:59AM EDT | 2023-06-09 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 2 | 476 | 40.23% |
| XOP230616C00135000 | 2023-05-31 3:46PM EDT | 2023-06-16 | 0.21 | 0.19 | 0.21 | -0.06 | -22.22% | 2,366 | 5,983 | 37.50% |
| XOP230623C00135000 | 2023-05-30 2:23PM EDT | 2023-06-23 | 0.34 | 0.26 | 0.30 | 0.00 | - | 54 | 61 | 34.03% |
| XOP230630C00135000 | 2023-05-31 1:32PM EDT | 2023-06-30 | 0.48 | 0.43 | 0.48 | -0.12 | -20.00% | 13 | 241 | 33.45% |
| XOP230707C00135000 | 2023-05-31 10:50AM EDT | 2023-07-07 | 0.63 | 0.52 | 0.69 | -0.12 | -16.00% | 2 | 9 | 33.25% |
| XOP230721C00135000 | 2023-05-31 3:42PM EDT | 2023-07-21 | 1.11 | 1.11 | 1.18 | -0.29 | -20.71% | 122 | 1,076 | 33.40% |
| XOP230915C00135000 | 2023-05-31 1:06PM EDT | 2023-09-15 | 3.19 | 3.30 | 3.35 | -0.56 | -14.93% | 2,501 | 667 | 34.69% |
| XOP231215C00135000 | 2023-05-31 11:46AM EDT | 2023-12-15 | 6.51 | 6.55 | 6.75 | -2.06 | -24.04% | 1 | 3,471 | 36.52% |
| XOP240119C00135000 | 2023-05-31 1:10PM EDT | 2024-01-19 | 7.35 | 7.35 | 7.55 | -0.50 | -6.37% | 15 | 3,255 | 35.92% |
| XOP250117C00135000 | 2023-05-26 10:45AM EDT | 2025-01-17 | 18.30 | 15.65 | 16.55 | 0.00 | - | 5 | 420 | 37.63% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP230602P00135000 | 2023-05-24 3:55PM EDT | 2023-06-02 | 9.20 | 16.75 | 16.90 | 0.00 | - | - | 0 | 57.03% |
| XOP230609P00135000 | 2023-05-05 3:43PM EDT | 2023-06-09 | 14.82 | 16.50 | 16.80 | 0.00 | - | 1 | 1 | 0.00% |
| XOP230616P00135000 | 2023-05-30 2:57PM EDT | 2023-06-16 | 16.00 | 16.60 | 16.85 | 0.00 | - | 11 | 1,906 | 0.00% |
| XOP230630P00135000 | 2023-05-17 2:18PM EDT | 2023-06-30 | 15.45 | 17.20 | 17.85 | 0.00 | - | - | 1 | 40.55% |
| XOP230721P00135000 | 2023-05-30 10:43AM EDT | 2023-07-21 | 17.35 | 17.70 | 18.05 | 0.00 | - | 1 | 40 | 33.23% |
| XOP230915P00135000 | 2023-05-23 9:41AM EDT | 2023-09-15 | 14.75 | 19.35 | 19.55 | 0.00 | - | 12 | 149 | 31.38% |
| XOP231215P00135000 | 2023-05-26 10:22AM EDT | 2023-12-15 | 19.65 | 21.95 | 22.05 | 0.00 | - | 17 | 809 | 31.57% |
| XOP240119P00135000 | 2023-05-30 10:20AM EDT | 2024-01-19 | 21.75 | 22.75 | 22.90 | 0.00 | - | 9 | 5,901 | 31.59% |
| XOP250117P00135000 | 2023-04-24 1:12PM EDT | 2025-01-17 | 25.36 | 26.05 | 26.85 | 0.00 | - | 2 | 2,165 | 26.65% |
