Deutsche Märkte öffnen in 6 Stunden 22 Minuten
Nikkei 225
27.580,80 +178,75 (+0,65%) Dow Jones 30
34.053,94 -39,02 (-0,11%) BTC-EUR
21.654,43 -558,36 (-2,51%) CMC Crypto 200
538,01 -7,31 (-1,34%) 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 - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:140.00
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP230203C00140000 | 2023-02-02 3:58PM EST | 2023-02-03 | 0.14 | 0.11 | 0.16 | -0.67 | -82.72% | 250 | 156 | 47.66% |
| XOP230210C00140000 | 2023-02-02 3:19PM EST | 2023-02-10 | 0.99 | 1.19 | 1.34 | -0.36 | -26.67% | 18 | 45 | 37.62% |
| XOP230217C00140000 | 2023-02-02 3:37PM EST | 2023-02-17 | 2.00 | 2.20 | 2.37 | -1.67 | -45.50% | 633 | 7,076 | 37.92% |
| XOP230224C00140000 | 2023-02-02 3:34PM EST | 2023-02-24 | 2.65 | 2.91 | 3.15 | -1.20 | -31.17% | 33 | 33 | 37.54% |
| XOP230303C00140000 | 2023-02-01 10:07AM EST | 2023-03-03 | 5.30 | 3.65 | 3.90 | 0.00 | - | 2 | 46 | 37.81% |
| XOP230310C00140000 | 2023-02-01 3:09PM EST | 2023-03-10 | 5.52 | 4.40 | 4.60 | 0.00 | - | 2 | 4 | 38.16% |
| XOP230317C00140000 | 2023-02-02 3:23PM EST | 2023-03-17 | 4.58 | 5.10 | 5.30 | -1.57 | -25.53% | 17 | 1,564 | 38.76% |
| XOP230616C00140000 | 2023-02-02 2:27PM EST | 2023-06-16 | 10.20 | 10.50 | 10.80 | -2.05 | -16.73% | 30 | 5,555 | 38.81% |
| XOP230915C00140000 | 2023-01-25 12:17PM EST | 2023-09-15 | 17.29 | 13.90 | 14.40 | 0.00 | - | - | 20 | 38.43% |
| XOP231215C00140000 | 2023-02-02 2:31PM EST | 2023-12-15 | 16.54 | 16.35 | 17.50 | -1.65 | -9.07% | 2 | 41 | 38.60% |
| XOP240119C00140000 | 2023-02-02 10:06AM EST | 2024-01-19 | 17.77 | 17.65 | 18.25 | -0.89 | -4.77% | 5 | 1,016 | 38.05% |
| XOP250117C00140000 | 2023-02-02 11:27AM EST | 2025-01-17 | 27.00 | 25.55 | 26.85 | -1.70 | -5.92% | 7 | 313 | 38.16% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP230203P00140000 | 2023-02-02 2:45PM EST | 2023-02-03 | 5.37 | 4.40 | 4.75 | +2.27 | +73.23% | 16 | 2,033 | 58.01% |
| XOP230210P00140000 | 2023-02-02 11:13AM EST | 2023-02-10 | 6.28 | 5.45 | 5.75 | -0.07 | -1.10% | 7 | 102 | 37.21% |
| XOP230217P00140000 | 2023-02-02 3:44PM EST | 2023-02-17 | 6.94 | 6.40 | 6.60 | +2.36 | +51.53% | 7 | 1,746 | 35.85% |
| XOP230224P00140000 | 2023-02-01 9:46AM EST | 2023-02-24 | 5.17 | 7.05 | 7.25 | 0.00 | - | 4 | 22 | 34.85% |
| XOP230303P00140000 | 2023-02-02 10:39AM EST | 2023-03-03 | 6.68 | 7.65 | 7.95 | +0.33 | +5.20% | 2 | 11 | 35.16% |
| XOP230310P00140000 | 2023-01-27 12:22PM EST | 2023-03-10 | 4.81 | 8.30 | 8.55 | 0.00 | - | 4 | 4 | 35.21% |
| XOP230317P00140000 | 2023-02-02 2:39PM EST | 2023-03-17 | 9.88 | 8.90 | 9.15 | +1.48 | +17.62% | 11 | 2,579 | 35.53% |
| XOP230616P00140000 | 2023-02-02 10:05AM EST | 2023-06-16 | 13.75 | 13.80 | 14.15 | +1.40 | +11.34% | 1 | 1,047 | 35.50% |
| XOP231215P00140000 | 2023-01-17 9:30AM EST | 2023-12-15 | 19.47 | 19.05 | 20.10 | 0.00 | - | 2 | 40 | 34.96% |
| XOP240119P00140000 | 2023-02-01 11:01AM EST | 2024-01-19 | 18.98 | 19.95 | 20.55 | 0.00 | - | 1 | 2,449 | 34.02% |
| XOP250117P00140000 | 2023-01-18 2:46PM EST | 2025-01-17 | 28.90 | 26.00 | 27.30 | 0.00 | - | 300 | 310 | 32.83% |
