Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
XOP240405C00141000 | 2024-03-13 9:33AM EDT | 2024-04-05 | 6.25 | 12.85 | 14.65 | 0.00 | - | 1 | 14 | 54.64% |
XOP240412C00141000 | 2024-03-15 3:26PM EDT | 2024-04-12 | 8.27 | 12.90 | 16.50 | 0.00 | - | - | 5 | 63.48% |
XOP240419C00141000 | 2024-03-26 10:30AM EDT | 2024-04-19 | 11.62 | 14.40 | 15.20 | 0.00 | - | 1 | 211 | 39.60% |
XOP240426C00141000 | 2024-03-26 10:31AM EDT | 2024-04-26 | 11.70 | 14.15 | 16.70 | 0.00 | - | 1 | 2 | 47.22% |
XOP240517C00141000 | 2024-03-25 12:42PM EDT | 2024-05-17 | 13.97 | 15.70 | 16.05 | 0.00 | - | 33 | 103 | 32.00% |
XOP240621C00141000 | 2024-03-27 10:36AM EDT | 2024-06-21 | 14.70 | 16.90 | 17.75 | 0.00 | - | 1 | 1,272 | 32.15% |
XOP240719C00141000 | 2024-02-07 1:10PM EDT | 2024-07-19 | 6.10 | 10.55 | 10.90 | 0.00 | - | - | 2 | 0.00% |
XOP240920C00141000 | 2024-02-27 3:01PM EDT | 2024-09-20 | 11.93 | 20.60 | 21.00 | 0.00 | - | 2 | 2 | 31.43% |
XOP241220C00141000 | 2024-02-09 11:19AM EDT | 2024-12-20 | 11.50 | 16.20 | 16.85 | 0.00 | - | - | 11 | 15.92% |
XOP250117C00141000 | 2024-03-15 3:12PM EDT | 2025-01-17 | 20.15 | 24.55 | 25.05 | 0.00 | - | 19 | 128 | 32.53% |
XOP260116C00141000 | 2023-11-21 10:51AM EDT | 2026-01-16 | 24.90 | 22.40 | 24.80 | 0.00 | - | - | 1 | 21.41% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
XOP240405P00141000 | 2024-03-25 10:07AM EDT | 2024-04-05 | 0.08 | 0.02 | 0.04 | 0.00 | - | 1 | 5 | 30.08% |
XOP240412P00141000 | 2024-03-20 9:47AM EDT | 2024-04-12 | 0.64 | 0.08 | 0.10 | 0.00 | - | 1 | 5 | 25.39% |
XOP240419P00141000 | 2024-03-28 10:55AM EDT | 2024-04-19 | 0.15 | 0.15 | 0.18 | -0.09 | -37.50% | 5 | 436 | 23.44% |
XOP240426P00141000 | 2024-03-27 1:45PM EDT | 2024-04-26 | 0.41 | 0.24 | 0.30 | 0.00 | - | 1 | 28 | 22.80% |
XOP240503P00141000 | 2024-03-27 1:05PM EDT | 2024-05-03 | 0.50 | 0.36 | 0.47 | -0.15 | -23.08% | 1 | 102 | 22.85% |
XOP240517P00141000 | 2024-03-28 1:45PM EDT | 2024-05-17 | 0.74 | 0.79 | 0.87 | -0.36 | -32.73% | 89 | 77 | 23.16% |
XOP240621P00141000 | 2024-03-28 3:33PM EDT | 2024-06-21 | 1.78 | 1.71 | 1.79 | -0.69 | -27.94% | 4 | 110 | 22.93% |
XOP240719P00141000 | 2024-03-14 12:55PM EDT | 2024-07-19 | 5.45 | 2.56 | 2.70 | 0.00 | - | 13 | 14 | 23.65% |
XOP240920P00141000 | 2024-03-19 12:01PM EDT | 2024-09-20 | 6.10 | 4.10 | 4.30 | 0.00 | - | 11 | 46 | 23.76% |
XOP241220P00141000 | 2024-03-18 3:13PM EDT | 2024-12-20 | 9.40 | 6.70 | 7.10 | 0.00 | - | 2 | 13 | 25.60% |
XOP250117P00141000 | 2024-03-18 9:52AM EDT | 2025-01-17 | 10.15 | 7.45 | 7.75 | 0.00 | - | 1 | 217 | 25.70% |