XOP - SPDR S&P Oil & Gas Exploration & Production ETF
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
In the money
Strike:140.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP230602C00140000 | 2023-05-19 11:08AM EDT | 2023-06-02 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 7 | 48.05% |
| XOP230609C00140000 | 2023-05-25 12:48PM EDT | 2023-06-09 | 0.16 | 0.06 | 0.16 | 0.00 | - | 2 | 553 | 42.38% |
| XOP230616C00140000 | 2023-05-26 3:53PM EDT | 2023-06-16 | 0.24 | 0.24 | 0.28 | -0.06 | -20.00% | 47 | 15,833 | 37.65% |
| XOP230623C00140000 | 2023-05-26 3:30PM EDT | 2023-06-23 | 0.32 | 0.24 | 0.42 | -0.45 | -58.44% | 1 | 30 | 35.25% |
| XOP230630C00140000 | 2023-05-26 2:04PM EDT | 2023-06-30 | 0.47 | 0.40 | 0.58 | -0.20 | -29.85% | 7 | 121 | 33.94% |
| XOP230707C00140000 | 2023-05-26 10:01AM EDT | 2023-07-07 | 0.72 | 0.55 | 0.80 | +0.72 | - | 6 | 0 | 33.64% |
| XOP230721C00140000 | 2023-05-26 3:53PM EDT | 2023-07-21 | 1.20 | 1.18 | 1.25 | -0.19 | -13.67% | 63 | 1,235 | 33.20% |
| XOP230915C00140000 | 2023-05-26 2:01PM EDT | 2023-09-15 | 3.30 | 3.35 | 3.50 | -0.45 | -12.00% | 2 | 1,969 | 34.67% |
| XOP231215C00140000 | 2023-05-22 11:31AM EDT | 2023-12-15 | 8.20 | 6.70 | 6.90 | 0.00 | - | 27 | 173 | 36.19% |
| XOP240119C00140000 | 2023-05-25 3:03PM EDT | 2024-01-19 | 8.10 | 7.55 | 7.75 | 0.00 | - | 15 | 3,507 | 35.70% |
| XOP250117C00140000 | 2023-05-26 11:36AM EDT | 2025-01-17 | 16.30 | 16.25 | 17.05 | +0.50 | +3.16% | 1 | 387 | 37.50% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP230616P00140000 | 2023-05-25 10:56AM EDT | 2023-06-16 | 16.83 | 17.55 | 18.00 | 0.00 | - | 1 | 999 | 39.31% |
| XOP230623P00140000 | 2023-05-19 9:47AM EDT | 2023-06-23 | 16.77 | 18.00 | 18.85 | 0.00 | - | 6 | 6 | 47.12% |
| XOP230630P00140000 | 2023-05-17 2:06PM EDT | 2023-06-30 | 19.79 | 18.25 | 19.05 | 0.00 | - | - | 0 | 44.02% |
| XOP230721P00140000 | 2023-05-26 10:18AM EDT | 2023-07-21 | 19.15 | 18.85 | 19.50 | +3.35 | +21.20% | 1 | 1 | 38.01% |
| XOP230915P00140000 | 2023-05-04 12:34PM EDT | 2023-09-15 | 26.02 | 20.25 | 20.50 | 0.00 | - | 1 | 386 | 31.64% |
| XOP231215P00140000 | 2023-05-26 11:36AM EDT | 2023-12-15 | 23.65 | 22.75 | 23.10 | -0.75 | -3.07% | 1 | 235 | 31.83% |
| XOP240119P00140000 | 2023-05-19 9:30AM EDT | 2024-01-19 | 22.70 | 23.60 | 24.00 | 0.00 | - | 2 | 2,556 | 31.89% |
| XOP250117P00140000 | 2023-03-28 12:16PM EDT | 2025-01-17 | 31.30 | 29.60 | 32.05 | 0.00 | - | 9 | 351 | 33.28% |
