Deutsche Märkte geschlossen

SPDR S&P Oil & Gas Exploration & Production ETF (XOP)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
118,61-10,40 (-8,06%)
Börsenschluss: 04:00PM EDT
119,51 +0,90 (+0,76%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:145.00
Callsfür30. September 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP220930C001450002022-09-23 3:43PM EDT2022-09-300.050.020.16-0.26-83.87%2855575.78%
XOP221007C001450002022-09-23 10:13AM EDT2022-10-070.230.130.31-0.87-79.09%1414359.67%
XOP221014C001450002022-09-23 1:13PM EDT2022-10-140.510.440.67-1.30-71.82%82058.25%
XOP221021C001450002022-09-23 3:53PM EDT2022-10-210.830.760.89-1.20-59.11%2461,23855.20%
XOP221028C001450002022-09-23 3:57PM EDT2022-10-281.181.051.32-2.15-64.56%11854.27%
XOP221118C001450002022-09-23 3:54PM EDT2022-11-182.172.042.28-2.47-53.23%1201,89051.51%
XOP221216C001450002022-09-23 2:13PM EDT2022-12-163.403.403.70-3.01-46.96%1620,17250.45%
XOP230120C001450002022-09-23 3:45PM EDT2023-01-204.804.554.95-3.15-39.62%3,5483,07248.74%
XOP230317C001450002022-09-23 3:57PM EDT2023-03-177.456.907.45-3.47-31.78%5442448.82%
XOP230616C001450002022-09-23 3:58PM EDT2023-06-1610.1010.1510.75-12.52-55.35%1022648.27%
XOP240119C001450002022-09-23 10:58AM EDT2024-01-1916.0015.7017.45-8.00-33.33%120048.32%
XOP250117C001450002022-09-13 3:57PM EDT2025-01-1735.2020.5025.000.00-1146.96%
Putsfür30. September 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP220930P001450002022-09-23 12:30PM EDT2022-09-3027.2726.1027.00+12.36+82.90%47683.11%
XOP221007P001450002022-09-22 1:04PM EDT2022-10-0715.5226.1027.150.00-1660.45%
XOP221014P001450002022-09-09 10:09AM EDT2022-10-149.9526.2527.400.00-1155.18%
XOP221021P001450002022-09-23 3:42PM EDT2022-10-2127.2726.6527.60+11.04+68.02%335453.61%
XOP221118P001450002022-09-23 12:48PM EDT2022-11-1828.7527.7528.65+9.44+48.89%155652.34%
XOP221216P001450002022-09-23 2:09PM EDT2022-12-1629.5028.7529.55+10.72+57.08%632548.21%
XOP230120P001450002022-09-22 10:10AM EDT2023-01-2022.0530.3031.050.00-51,39747.47%
XOP230317P001450002022-09-12 1:48PM EDT2023-03-1718.6531.9033.000.00-12514746.00%
XOP230616P001450002022-09-23 10:30AM EDT2023-06-1633.8534.3035.60+11.75+53.17%113144.29%
XOP240119P001450002022-09-12 9:42AM EDT2024-01-1928.5539.1540.650.00-96,02242.44%