Deutsche Märkte öffnen in 7 Stunden 8 Minuten
Nikkei 225
27.518,68 +116,63 (+0,43%) Dow Jones 30
34.053,94 -39,02 (-0,11%) BTC-EUR
21.616,65 -651,00 (-2,92%) CMC Crypto 200
536,78 -8,54 (-1,57%) Nasdaq Compositive
12.200,82 +384,50 (+3,25%) S&P 500
4.179,76 +60,55 (+1,47%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:135.00
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP230203C00135000 | 2023-02-02 3:46PM EST | 2023-02-03 | 1.45 | 1.50 | 1.73 | -0.76 | -34.39% | 51 | 55 | 50.68% |
| XOP230210C00135000 | 2023-02-02 3:55PM EST | 2023-02-10 | 3.24 | 3.25 | 3.50 | -1.36 | -29.57% | 46 | 43 | 40.21% |
| XOP230217C00135000 | 2023-02-02 3:41PM EST | 2023-02-17 | 4.05 | 4.50 | 4.65 | -2.00 | -33.06% | 19 | 1,273 | 39.89% |
| XOP230224C00135000 | 2023-02-02 2:35PM EST | 2023-02-24 | 4.67 | 5.25 | 5.50 | -2.68 | -36.46% | 1 | 3 | 39.38% |
| XOP230317C00135000 | 2023-02-02 3:22PM EST | 2023-03-17 | 6.87 | 7.60 | 7.80 | -1.91 | -21.75% | 1,530 | 2,686 | 40.61% |
| XOP230616C00135000 | 2023-02-02 3:17PM EST | 2023-06-16 | 12.42 | 13.00 | 13.35 | -1.63 | -11.60% | 1 | 185 | 40.05% |
| XOP231215C00135000 | 2023-02-01 3:55PM EST | 2023-12-15 | 20.20 | 18.85 | 19.90 | 0.00 | - | 2 | 12 | 39.28% |
| XOP240119C00135000 | 2023-02-02 3:42PM EST | 2024-01-19 | 19.83 | 20.05 | 20.60 | -1.57 | -7.34% | 10 | 662 | 38.61% |
| XOP250117C00135000 | 2023-01-30 12:27PM EST | 2025-01-17 | 31.80 | 27.75 | 29.80 | 0.00 | - | 5 | 26 | 39.57% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP230203P00135000 | 2023-02-02 3:56PM EST | 2023-02-03 | 1.14 | 0.98 | 1.18 | +0.46 | +67.65% | 33 | 275 | 51.07% |
| XOP230210P00135000 | 2023-02-02 3:56PM EST | 2023-02-10 | 2.80 | 2.62 | 2.79 | -0.60 | -17.65% | 157 | 334 | 38.33% |
| XOP230217P00135000 | 2023-02-02 3:56PM EST | 2023-02-17 | 3.91 | 3.70 | 3.90 | +0.95 | +32.09% | 6,241 | 2,958 | 38.16% |
| XOP230224P00135000 | 2023-02-02 2:33PM EST | 2023-02-24 | 5.27 | 4.40 | 4.60 | +0.37 | +7.55% | 19 | 58 | 36.80% |
| XOP230303P00135000 | 2023-02-01 3:35PM EST | 2023-03-03 | 4.04 | 5.10 | 5.35 | 0.00 | - | 2 | 4,635 | 37.00% |
| XOP230310P00135000 | 2023-02-01 3:37PM EST | 2023-03-10 | 4.46 | 5.75 | 6.05 | 0.00 | - | 3 | 7 | 37.35% |
| XOP230317P00135000 | 2023-02-02 3:59PM EST | 2023-03-17 | 6.53 | 6.40 | 6.65 | +1.06 | +19.38% | 1,886 | 2,840 | 37.42% |
| XOP230616P00135000 | 2023-02-02 2:28PM EST | 2023-06-16 | 12.20 | 11.35 | 11.65 | +2.17 | +21.64% | 6 | 492 | 36.56% |
| XOP230915P00135000 | 2023-01-31 3:59PM EST | 2023-09-15 | 12.39 | 14.35 | 14.60 | 0.00 | - | 10 | 16 | 35.24% |
| XOP231215P00135000 | 2023-01-23 9:34AM EST | 2023-12-15 | 15.60 | 16.45 | 17.00 | 0.00 | - | 1 | 134 | 34.57% |
| XOP240119P00135000 | 2023-02-02 3:41PM EST | 2024-01-19 | 18.05 | 17.25 | 17.85 | +2.25 | +14.24% | 2 | 3,930 | 34.43% |
| XOP250117P00135000 | 2023-01-30 11:32AM EST | 2025-01-17 | 22.50 | 23.65 | 24.95 | 0.00 | - | 2,000 | 2,175 | 33.73% |
