Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.392,86 +765,71 (+1,28%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:150.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240419C00150000 | 2024-04-19 3:55PM EDT | 2024-04-19 | 3.11 | 1.70 | 4.90 | +1.15 | +58.67% | 66 | 1,821 | 95.21% |
| XOP240426C00150000 | 2024-04-19 2:01PM EDT | 2024-04-26 | 4.07 | 4.05 | 4.30 | +0.99 | +32.14% | 6 | 27 | 26.12% |
| XOP240503C00150000 | 2024-03-28 3:51PM EDT | 2024-05-03 | 7.42 | 4.95 | 5.15 | 0.00 | - | 2 | 2 | 26.80% |
| XOP240510C00150000 | 2024-04-15 1:51PM EDT | 2024-05-10 | 5.62 | 5.60 | 5.85 | -2.12 | -27.39% | 1 | 1 | 27.15% |
| XOP240517C00150000 | 2024-04-19 2:37PM EDT | 2024-05-17 | 6.29 | 6.30 | 6.40 | +0.99 | +18.68% | 18 | 479 | 27.01% |
| XOP240621C00150000 | 2024-04-19 12:16PM EDT | 2024-06-21 | 8.50 | 8.65 | 9.40 | +0.80 | +10.39% | 12 | 5,341 | 30.33% |
| XOP240719C00150000 | 2024-04-19 11:04AM EDT | 2024-07-19 | 10.24 | 9.80 | 11.50 | +0.54 | +5.57% | 2 | 2,020 | 32.30% |
| XOP240920C00150000 | 2024-04-19 12:07PM EDT | 2024-09-20 | 13.08 | 12.90 | 13.30 | -0.27 | -2.02% | 10 | 1,448 | 29.50% |
| XOP241115C00150000 | 2024-04-19 11:59AM EDT | 2024-11-15 | 15.60 | 14.35 | 17.50 | -5.47 | -25.96% | 3 | 1,230 | 34.52% |
| XOP241220C00150000 | 2024-04-17 1:17PM EDT | 2024-12-20 | 17.57 | 15.80 | 17.95 | 0.00 | - | 3 | 10 | 32.89% |
| XOP250117C00150000 | 2024-04-18 11:27AM EDT | 2025-01-17 | 18.00 | 17.50 | 18.50 | 0.00 | - | 1 | 3,124 | 32.22% |
| XOP250620C00150000 | 2024-03-21 11:25AM EDT | 2025-06-20 | 21.45 | 22.20 | 25.00 | 0.00 | - | 1 | 28 | 35.86% |
| XOP260116C00150000 | 2024-04-15 11:42AM EDT | 2026-01-16 | 30.37 | 24.00 | 29.00 | 0.00 | - | 4 | 19 | 34.49% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240419P00150000 | 2024-04-19 3:50PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 18 | 1,100 | 19.53% |
| XOP240426P00150000 | 2024-04-19 3:25PM EDT | 2024-04-26 | 0.90 | 0.80 | 0.84 | -0.66 | -42.31% | 1,386 | 641 | 23.07% |
| XOP240503P00150000 | 2024-04-19 11:51AM EDT | 2024-05-03 | 1.50 | 1.48 | 1.59 | -0.88 | -36.97% | 3 | 370 | 23.87% |
| XOP240510P00150000 | 2024-04-19 2:50PM EDT | 2024-05-10 | 2.20 | 1.98 | 2.12 | -0.45 | -16.98% | 78 | 328 | 23.58% |
| XOP240517P00150000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 2.56 | 2.52 | 2.59 | -0.56 | -17.95% | 472 | 8,575 | 23.46% |
| XOP240524P00150000 | 2024-04-18 3:42PM EDT | 2024-05-24 | 3.55 | 2.86 | 3.00 | 0.00 | - | 3 | 8 | 23.33% |
| XOP240531P00150000 | 2024-04-18 9:35AM EDT | 2024-05-31 | 3.29 | 3.20 | 3.35 | 0.00 | - | 1 | 22 | 23.10% |
| XOP240621P00150000 | 2024-04-19 9:38AM EDT | 2024-06-21 | 4.43 | 4.30 | 4.45 | +0.03 | +0.68% | 24 | 2,778 | 23.41% |
| XOP240719P00150000 | 2024-04-17 1:01PM EDT | 2024-07-19 | 5.85 | 5.65 | 5.85 | 0.00 | - | 6 | 543 | 24.23% |
| XOP240920P00150000 | 2024-04-19 12:20PM EDT | 2024-09-20 | 8.00 | 7.60 | 7.95 | -0.16 | -1.96% | 42 | 386 | 24.08% |
| XOP241115P00150000 | 2024-04-03 11:11AM EDT | 2024-11-15 | 7.86 | 9.65 | 10.00 | 0.00 | - | 1 | 1 | 25.15% |
| XOP241220P00150000 | 2024-04-18 2:09PM EDT | 2024-12-20 | 11.60 | 10.60 | 11.00 | 0.00 | - | 600 | 717 | 25.33% |
| XOP250117P00150000 | 2024-04-18 12:19PM EDT | 2025-01-17 | 11.76 | 11.45 | 11.90 | 0.00 | - | 1 | 1,181 | 25.74% |
| XOP250620P00150000 | 2024-04-17 11:56AM EDT | 2025-06-20 | 15.05 | 12.50 | 17.00 | 0.00 | - | 2 | 1,548 | 28.48% |
| XOP260116P00150000 | 2023-11-21 10:45AM EDT | 2026-01-16 | 27.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.39% |
