Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
XOP240328C00148000 | 2024-03-28 3:03PM EDT | 2024-03-28 | 7.04 | 6.80 | 7.40 | +3.27 | +86.74% | 13 | 221 | 61.52% |
XOP240405C00148000 | 2024-03-28 12:39PM EDT | 2024-04-05 | 6.88 | 6.20 | 7.65 | +2.84 | +70.30% | 11 | 43 | 31.52% |
XOP240412C00148000 | 2024-03-28 2:34PM EDT | 2024-04-12 | 7.80 | 7.60 | 8.45 | +2.08 | +36.36% | 81 | 165 | 32.28% |
XOP240419C00148000 | 2024-03-28 3:37PM EDT | 2024-04-19 | 8.10 | 7.85 | 8.25 | +2.25 | +38.46% | 8 | 547 | 25.24% |
XOP240426C00148000 | 2024-03-28 1:39PM EDT | 2024-04-26 | 8.40 | 8.50 | 8.95 | +1.65 | +24.44% | 1 | 3 | 27.10% |
XOP240517C00148000 | 2024-03-28 3:37PM EDT | 2024-05-17 | 10.03 | 9.90 | 10.15 | +2.08 | +26.16% | 5 | 1,452 | 26.87% |
XOP240621C00148000 | 2024-03-27 1:08PM EDT | 2024-06-21 | 9.60 | 11.15 | 12.35 | 0.00 | - | 36 | 1,186 | 28.78% |
XOP241220C00148000 | 2024-01-23 12:15PM EDT | 2024-12-20 | 7.55 | 11.15 | 11.70 | 0.00 | - | 9 | 16 | 14.96% |
XOP250117C00148000 | 2024-03-21 10:43AM EDT | 2025-01-17 | 18.40 | 20.05 | 20.55 | 0.00 | - | 1 | 2,511 | 31.08% |
XOP260116C00148000 | 2024-01-04 1:27PM EDT | 2026-01-16 | 20.00 | 12.65 | 14.80 | 0.00 | - | 1 | 83 | 13.53% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
XOP240328P00148000 | 2024-03-28 3:42PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 233 | 37.50% |
XOP240405P00148000 | 2024-03-28 3:42PM EDT | 2024-04-05 | 0.10 | 0.09 | 0.12 | -0.18 | -64.29% | 42 | 306 | 18.95% |
XOP240412P00148000 | 2024-03-28 9:40AM EDT | 2024-04-12 | 0.49 | 0.32 | 0.37 | -0.57 | -53.77% | 22 | 64 | 18.95% |
XOP240419P00148000 | 2024-03-28 3:07PM EDT | 2024-04-19 | 0.60 | 0.59 | 0.65 | -0.43 | -41.75% | 182 | 1,717 | 19.01% |
XOP240426P00148000 | 2024-03-28 3:05PM EDT | 2024-04-26 | 0.91 | 0.86 | 0.97 | -0.67 | -42.41% | 10 | 3 | 19.39% |
XOP240503P00148000 | 2024-03-27 2:03PM EDT | 2024-05-03 | 2.08 | 1.18 | 1.35 | 0.00 | - | 2 | 4 | 20.11% |
XOP240517P00148000 | 2024-03-28 3:16PM EDT | 2024-05-17 | 1.94 | 1.96 | 1.99 | -0.66 | -25.38% | 14 | 90 | 20.63% |
XOP240621P00148000 | 2024-03-28 1:03PM EDT | 2024-06-21 | 3.25 | 3.20 | 3.40 | -1.01 | -23.71% | 1 | 148 | 21.38% |
XOP250117P00148000 | 2024-03-21 10:43AM EDT | 2025-01-17 | 11.40 | 9.80 | 10.40 | 0.00 | - | 1 | 1,058 | 25.03% |