Deutsche Märkte geschlossen
DAX
12.284,19 -247,44 (-1,97%) Euro Stoxx 50
3.348,60 -78,54 (-2,29%) Dow Jones 30
29.590,41 -486,27 (-1,62%) Gold
1.651,70 -29,40 (-1,75%) EUR/USD
0,9693 -0,0145 (-1,47%) BTC-EUR
19.584,28 -316,93 (-1,59%)
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:145.00
Callsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP220930C00145000 | 2022-09-23 3:43PM EDT | 2022-09-30 | 0.05 | 0.02 | 0.16 | -0.26 | -83.87% | 28 | 555 | 75.78% |
| XOP221007C00145000 | 2022-09-23 10:13AM EDT | 2022-10-07 | 0.23 | 0.13 | 0.31 | -0.87 | -79.09% | 14 | 143 | 59.67% |
| XOP221014C00145000 | 2022-09-23 1:13PM EDT | 2022-10-14 | 0.51 | 0.44 | 0.67 | -1.30 | -71.82% | 8 | 20 | 58.25% |
| XOP221021C00145000 | 2022-09-23 3:53PM EDT | 2022-10-21 | 0.83 | 0.76 | 0.89 | -1.20 | -59.11% | 246 | 1,238 | 55.20% |
| XOP221028C00145000 | 2022-09-23 3:57PM EDT | 2022-10-28 | 1.18 | 1.05 | 1.32 | -2.15 | -64.56% | 11 | 8 | 54.27% |
| XOP221118C00145000 | 2022-09-23 3:54PM EDT | 2022-11-18 | 2.17 | 2.04 | 2.28 | -2.47 | -53.23% | 120 | 1,890 | 51.51% |
| XOP221216C00145000 | 2022-09-23 2:13PM EDT | 2022-12-16 | 3.40 | 3.40 | 3.70 | -3.01 | -46.96% | 16 | 20,172 | 50.45% |
| XOP230120C00145000 | 2022-09-23 3:45PM EDT | 2023-01-20 | 4.80 | 4.55 | 4.95 | -3.15 | -39.62% | 3,548 | 3,072 | 48.74% |
| XOP230317C00145000 | 2022-09-23 3:57PM EDT | 2023-03-17 | 7.45 | 6.90 | 7.45 | -3.47 | -31.78% | 54 | 424 | 48.82% |
| XOP230616C00145000 | 2022-09-23 3:58PM EDT | 2023-06-16 | 10.10 | 10.15 | 10.75 | -12.52 | -55.35% | 102 | 26 | 48.27% |
| XOP240119C00145000 | 2022-09-23 10:58AM EDT | 2024-01-19 | 16.00 | 15.70 | 17.45 | -8.00 | -33.33% | 1 | 200 | 48.32% |
| XOP250117C00145000 | 2022-09-13 3:57PM EDT | 2025-01-17 | 35.20 | 20.50 | 25.00 | 0.00 | - | 1 | 1 | 46.96% |
Putsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP220930P00145000 | 2022-09-23 12:30PM EDT | 2022-09-30 | 27.27 | 26.10 | 27.00 | +12.36 | +82.90% | 4 | 76 | 83.11% |
| XOP221007P00145000 | 2022-09-22 1:04PM EDT | 2022-10-07 | 15.52 | 26.10 | 27.15 | 0.00 | - | 1 | 6 | 60.45% |
| XOP221014P00145000 | 2022-09-09 10:09AM EDT | 2022-10-14 | 9.95 | 26.25 | 27.40 | 0.00 | - | 1 | 1 | 55.18% |
| XOP221021P00145000 | 2022-09-23 3:42PM EDT | 2022-10-21 | 27.27 | 26.65 | 27.60 | +11.04 | +68.02% | 3 | 354 | 53.61% |
| XOP221118P00145000 | 2022-09-23 12:48PM EDT | 2022-11-18 | 28.75 | 27.75 | 28.65 | +9.44 | +48.89% | 1 | 556 | 52.34% |
| XOP221216P00145000 | 2022-09-23 2:09PM EDT | 2022-12-16 | 29.50 | 28.75 | 29.55 | +10.72 | +57.08% | 6 | 325 | 48.21% |
| XOP230120P00145000 | 2022-09-22 10:10AM EDT | 2023-01-20 | 22.05 | 30.30 | 31.05 | 0.00 | - | 5 | 1,397 | 47.47% |
| XOP230317P00145000 | 2022-09-12 1:48PM EDT | 2023-03-17 | 18.65 | 31.90 | 33.00 | 0.00 | - | 125 | 147 | 46.00% |
| XOP230616P00145000 | 2022-09-23 10:30AM EDT | 2023-06-16 | 33.85 | 34.30 | 35.60 | +11.75 | +53.17% | 1 | 131 | 44.29% |
| XOP240119P00145000 | 2022-09-12 9:42AM EDT | 2024-01-19 | 28.55 | 39.15 | 40.65 | 0.00 | - | 9 | 6,022 | 42.44% |
© 2022 Yahoo. Alle Rechte vorbehalten.
