Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.369,80 +29,50 (+1,26%) EUR/USD
1,0775 -0,0009 (-0,09%) Bitcoin EUR
56.399,21 -1.543,97 (-2,66%)
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:144.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510C00144000 | 2024-05-10 10:25AM EDT | 2024-05-10 | 7.55 | 6.30 | 6.85 | +1.15 | +17.97% | 2 | 16 | 61.52% |
| XOP240517C00144000 | 2024-05-07 9:43AM EDT | 2024-05-17 | 9.90 | 6.70 | 7.05 | 0.00 | - | 1 | 48 | 26.86% |
| XOP240524C00144000 | 2024-04-30 12:02PM EDT | 2024-05-24 | 11.03 | 5.15 | 7.30 | 0.00 | - | - | 1 | 23.22% |
| XOP240621C00144000 | 2024-05-09 11:40AM EDT | 2024-06-21 | 10.85 | 8.65 | 8.85 | 0.00 | - | 1 | 2,012 | 23.73% |
| XOP240719C00144000 | 2024-04-15 9:33AM EDT | 2024-07-19 | 18.48 | 9.70 | 9.90 | 0.00 | - | 3 | 8 | 23.05% |
| XOP240920C00144000 | 2024-04-05 10:55AM EDT | 2024-09-20 | 22.33 | 13.15 | 13.45 | 0.00 | - | 1 | 96 | 27.40% |
| XOP241220C00144000 | 2024-03-15 11:46AM EDT | 2024-12-20 | 18.24 | 24.40 | 25.10 | 0.00 | - | 5 | 30 | 47.06% |
| XOP250117C00144000 | 2024-02-29 11:14AM EDT | 2025-01-17 | 13.81 | 22.50 | 23.10 | 0.00 | - | 1 | 316 | 40.19% |
| XOP260116C00144000 | 2023-11-21 10:52AM EDT | 2026-01-16 | 23.15 | 21.45 | 23.30 | 0.00 | - | - | 12 | 26.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510P00144000 | 2024-05-08 9:50AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 95 | 37.50% |
| XOP240517P00144000 | 2024-05-10 3:01PM EDT | 2024-05-17 | 0.15 | 0.14 | 0.17 | +0.05 | +50.00% | 5 | 647 | 21.73% |
| XOP240524P00144000 | 2024-05-10 11:10AM EDT | 2024-05-24 | 0.28 | 0.34 | 0.37 | -0.14 | -33.33% | 1 | 27 | 19.61% |
| XOP240531P00144000 | 2024-05-08 10:29AM EDT | 2024-05-31 | 0.55 | 0.53 | 0.57 | -0.02 | -3.51% | 1 | 11 | 18.63% |
| XOP240607P00144000 | 2024-05-09 10:28AM EDT | 2024-06-07 | 0.62 | 0.82 | 0.93 | 0.00 | - | 2 | 6 | 19.50% |
| XOP240614P00144000 | 2024-05-08 10:46AM EDT | 2024-06-14 | 1.01 | 1.10 | 1.29 | 0.00 | - | - | 5 | 20.12% |
| XOP240621P00144000 | 2024-05-10 10:30AM EDT | 2024-06-21 | 1.22 | 1.40 | 1.45 | +0.15 | +14.02% | 5 | 345 | 19.42% |
| XOP240628P00144000 | 2024-05-09 12:51PM EDT | 2024-06-28 | 1.49 | 1.87 | 1.99 | 0.00 | - | 1 | 1 | 21.05% |
| XOP240719P00144000 | 2024-04-25 12:53PM EDT | 2024-07-19 | 2.32 | 2.61 | 2.67 | 0.00 | - | 3 | 26 | 20.69% |
| XOP240920P00144000 | 2024-05-07 3:06PM EDT | 2024-09-20 | 4.15 | 4.45 | 4.60 | 0.00 | - | 50 | 396 | 21.00% |
| XOP250117P00144000 | 2024-05-03 12:53PM EDT | 2025-01-17 | 9.05 | 8.10 | 8.30 | 0.00 | - | 71 | 102 | 23.20% |
