Deutsche Märkte öffnen in 8 Stunden 8 Minuten
Nikkei 225
32.791,80 +483,94 (+1,50%) Dow Jones 30
36.404,93 +157,06 (+0,43%) Bitcoin EUR
38.254,01 -2.383,78 (-5,87%) CMC Crypto 200
850,06 -64,75 (-7,08%) Nasdaq Compositive
14.432,49 +28,51 (+0,20%) S&P 500
4.622,44 +18,07 (+0,39%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:150.00
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP231215C00150000 | 2023-12-11 3:53PM EST | 2023-12-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 12,681 | 44.53% |
| XOP231222C00150000 | 2023-12-08 11:52AM EST | 2023-12-22 | 0.04 | 0.02 | 0.04 | 0.00 | - | 12 | 110 | 31.64% |
| XOP231229C00150000 | 2023-12-11 10:38AM EST | 2023-12-29 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 15 | 612 | 27.83% |
| XOP240105C00150000 | 2023-12-06 12:40PM EST | 2024-01-05 | 0.18 | 0.11 | 0.15 | 0.00 | - | 5 | 44 | 26.51% |
| XOP240112C00150000 | 2023-12-04 1:16PM EST | 2024-01-12 | 0.82 | 0.23 | 0.28 | 0.00 | - | 1 | 6 | 26.61% |
| XOP240119C00150000 | 2023-12-11 1:43PM EST | 2024-01-19 | 0.36 | 0.34 | 0.37 | -0.02 | -5.26% | 113 | 6,952 | 25.73% |
| XOP240315C00150000 | 2023-12-08 3:46PM EST | 2024-03-15 | 1.94 | 1.84 | 1.92 | 0.00 | - | 532 | 1,339 | 26.97% |
| XOP240419C00150000 | 2023-12-08 11:18AM EST | 2024-04-19 | 2.78 | 2.71 | 2.79 | 0.00 | - | 62 | 115 | 26.78% |
| XOP240621C00150000 | 2023-12-11 2:26PM EST | 2024-06-21 | 4.73 | 4.65 | 4.80 | +0.03 | +0.64% | 14 | 2,493 | 28.26% |
| XOP240920C00150000 | 2023-12-08 3:41PM EST | 2024-09-20 | 7.00 | 6.90 | 7.30 | -0.45 | -6.04% | 1 | 131 | 29.19% |
| XOP241115C00150000 | 2023-11-16 12:38PM EST | 2024-11-15 | 11.35 | 8.50 | 8.80 | 0.00 | - | 9 | 41 | 29.79% |
| XOP250117C00150000 | 2023-12-11 3:41PM EST | 2025-01-17 | 10.00 | 9.75 | 10.10 | -0.04 | -0.40% | 1 | 2,781 | 29.80% |
| XOP250620C00150000 | 2023-11-13 2:14PM EST | 2025-06-20 | 18.35 | 11.65 | 13.65 | 0.00 | - | 4 | 27 | 30.89% |
| XOP260116C00150000 | 2023-11-21 9:49AM EST | 2026-01-16 | 20.65 | 14.60 | 19.45 | 0.00 | - | 2 | 3 | 33.93% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP231215P00150000 | 2023-12-11 2:55PM EST | 2023-12-15 | 17.75 | 16.90 | 17.85 | -0.20 | -1.11% | 7,680 | 1,758 | 58.01% |
| XOP231222P00150000 | 2023-11-08 11:03AM EST | 2023-12-22 | 13.70 | 17.25 | 20.00 | 0.00 | - | - | 1 | 59.16% |
| XOP231229P00150000 | 2023-12-04 1:28PM EST | 2023-12-29 | 13.65 | 18.00 | 18.80 | 0.00 | - | - | 20 | 49.63% |
| XOP240119P00150000 | 2023-12-07 10:58AM EST | 2024-01-19 | 19.50 | 18.00 | 19.05 | 0.00 | - | 3 | 1,774 | 36.62% |
| XOP240315P00150000 | 2023-12-08 3:25PM EST | 2024-03-15 | 19.35 | 18.75 | 19.55 | 0.00 | - | 2 | 82 | 26.45% |
| XOP240419P00150000 | 2023-12-07 2:27PM EST | 2024-04-19 | 21.20 | 19.60 | 20.05 | 0.00 | - | 1 | 45 | 24.85% |
| XOP240621P00150000 | 2023-12-08 3:51PM EST | 2024-06-21 | 20.75 | 20.45 | 21.35 | -0.25 | -1.19% | 1 | 2,440 | 24.71% |
| XOP240920P00150000 | 2023-11-28 2:59PM EST | 2024-09-20 | 19.40 | 22.10 | 22.95 | 0.00 | - | 14 | 97 | 24.36% |
| XOP241115P00150000 | 2023-10-20 10:53AM EST | 2024-11-15 | 18.10 | 19.95 | 20.50 | 0.00 | - | 1 | 1 | 16.58% |
| XOP250117P00150000 | 2023-12-05 2:27PM EST | 2025-01-17 | 23.09 | 24.40 | 25.10 | 0.00 | - | 2 | 779 | 24.68% |
| XOP250620P00150000 | 2023-11-13 2:11PM EST | 2025-06-20 | 24.95 | 26.65 | 27.95 | 0.00 | - | 2 | 370 | 25.57% |
| XOP260116P00150000 | 2023-11-21 9:45AM EST | 2026-01-16 | 27.45 | 29.25 | 31.65 | 0.00 | - | - | 3 | 26.72% |
