Deutsche Märkte geschlossen
DAX
12.284,19 -247,44 (-1,97%) Euro Stoxx 50
3.348,60 -78,54 (-2,29%) Dow Jones 30
29.590,41 -486,27 (-1,62%) Gold
1.651,70 -29,40 (-1,75%) EUR/USD
0,9693 -0,0145 (-1,47%) BTC-EUR
19.584,28 -316,93 (-1,59%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP220930C00135000 | 2022-09-23 3:53PM EDT | 2022-09-30 | 0.31 | 0.23 | 0.32 | -1.69 | -84.50% | 162 | 187 | 65.04% |
| XOP221007C00135000 | 2022-09-23 3:30PM EDT | 2022-10-07 | 0.85 | 0.78 | 1.01 | -2.75 | -76.39% | 384 | 39 | 59.86% |
| XOP221014C00135000 | 2022-09-23 2:56PM EDT | 2022-10-14 | 1.40 | 1.39 | 1.73 | -3.42 | -70.95% | 17 | 17 | 57.98% |
| XOP221021C00135000 | 2022-09-23 3:49PM EDT | 2022-10-21 | 2.26 | 2.10 | 2.29 | -2.89 | -56.12% | 1,643 | 13,863 | 56.81% |
| XOP221028C00135000 | 2022-09-23 3:33PM EDT | 2022-10-28 | 2.62 | 2.50 | 2.90 | -4.91 | -65.21% | 44 | 6 | 55.16% |
| XOP221118C00135000 | 2022-09-23 3:53PM EDT | 2022-11-18 | 4.22 | 4.10 | 4.45 | -4.07 | -49.10% | 56 | 3,433 | 53.63% |
| XOP221216C00135000 | 2022-09-23 12:12PM EDT | 2022-12-16 | 5.59 | 5.75 | 6.20 | -4.53 | -44.76% | 58 | 55 | 52.01% |
| XOP230120C00135000 | 2022-09-23 3:25PM EDT | 2023-01-20 | 7.31 | 7.10 | 7.55 | -5.19 | -41.52% | 54 | 901 | 49.85% |
| XOP230317C00135000 | 2022-09-23 1:09PM EDT | 2023-03-17 | 10.17 | 9.80 | 10.60 | -5.14 | -33.57% | 4 | 807 | 50.70% |
| XOP230616C00135000 | 2022-09-23 3:22PM EDT | 2023-06-16 | 13.50 | 13.20 | 14.05 | -7.50 | -35.71% | 12 | 24 | 49.72% |
| XOP240119C00135000 | 2022-09-23 2:55PM EDT | 2024-01-19 | 18.90 | 19.00 | 21.75 | -6.55 | -25.74% | 24 | 498 | 51.04% |
Putsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP220930P00135000 | 2022-09-23 3:52PM EDT | 2022-09-30 | 16.66 | 16.25 | 17.20 | +9.71 | +139.71% | 19 | 248 | 68.07% |
| XOP221007P00135000 | 2022-09-23 3:19PM EDT | 2022-10-07 | 17.39 | 16.95 | 17.80 | +9.19 | +112.07% | 4 | 159 | 61.67% |
| XOP221014P00135000 | 2022-09-21 3:48PM EDT | 2022-10-14 | 8.60 | 17.50 | 18.45 | 0.00 | - | 15 | 23 | 58.33% |
| XOP221021P00135000 | 2022-09-23 3:28PM EDT | 2022-10-21 | 18.94 | 18.10 | 18.85 | +8.64 | +83.88% | 60 | 12,965 | 55.68% |
| XOP221028P00135000 | 2022-09-23 10:35AM EDT | 2022-10-28 | 17.67 | 18.60 | 19.45 | +7.24 | +69.42% | 40 | 119 | 54.61% |
| XOP221118P00135000 | 2022-09-23 3:46PM EDT | 2022-11-18 | 19.93 | 20.00 | 20.65 | +7.63 | +62.03% | 6 | 3,775 | 51.50% |
| XOP221216P00135000 | 2022-09-22 12:51PM EDT | 2022-12-16 | 21.62 | 21.45 | 22.00 | +7.42 | +52.25% | 1 | 63 | 50.26% |
| XOP230120P00135000 | 2022-09-23 3:31PM EDT | 2023-01-20 | 23.64 | 22.70 | 23.75 | +8.64 | +57.60% | 30 | 3,048 | 49.13% |
| XOP230317P00135000 | 2022-09-19 1:27PM EDT | 2023-03-17 | 16.65 | 25.10 | 25.95 | 0.00 | - | 2 | 844 | 47.46% |
| XOP230616P00135000 | 2022-09-23 9:30AM EDT | 2023-06-16 | 27.92 | 28.00 | 28.80 | +9.41 | +50.84% | 2 | 6 | 45.65% |
| XOP240119P00135000 | 2022-09-21 3:16PM EDT | 2024-01-19 | 26.35 | 32.75 | 34.45 | 0.00 | - | 4 | 1,501 | 44.28% |
© 2022 Yahoo. Alle Rechte vorbehalten.
