Deutsche Märkte schließen in 17 Minuten
DAX
18.415,16 +239,95 (+1,32%) Euro Stoxx 50
5.010,48 +53,52 (+1,08%) Dow Jones 30
38.957,51 +105,24 (+0,27%) Gold
2.325,30 -5,90 (-0,25%) EUR/USD
1,0783 +0,0009 (+0,09%) Bitcoin EUR
59.296,01 +776,65 (+1,33%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:13AM EDT. Markt geöffnet.
Strike:155.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510C00155000 | 2024-05-07 9:33AM EDT | 2024-05-10 | 0.65 | 0.54 | 0.57 | +0.03 | +4.84% | 83 | 122 | 20.41% |
| XOP240517C00155000 | 2024-05-07 10:33AM EDT | 2024-05-17 | 1.45 | 1.39 | 1.44 | -0.07 | -4.61% | 2 | 6,930 | 21.29% |
| XOP240524C00155000 | 2024-05-06 9:31AM EDT | 2024-05-24 | 2.02 | 2.04 | 2.09 | 0.00 | - | 1 | 38 | 21.63% |
| XOP240531C00155000 | 2024-05-06 3:56PM EDT | 2024-05-31 | 2.53 | 2.48 | 2.58 | 0.00 | - | 13 | 19 | 21.49% |
| XOP240607C00155000 | 2024-05-06 1:38PM EDT | 2024-06-07 | 3.16 | 3.05 | 3.20 | 0.00 | - | 4 | 68 | 22.47% |
| XOP240614C00155000 | 2024-05-02 11:05AM EDT | 2024-06-14 | 2.79 | 3.50 | 3.65 | 0.00 | - | - | 3 | 22.63% |
| XOP240621C00155000 | 2024-05-07 10:45AM EDT | 2024-06-21 | 3.94 | 3.95 | 4.05 | -0.06 | -1.50% | 5 | 15,100 | 22.69% |
| XOP240719C00155000 | 2024-05-06 12:54PM EDT | 2024-07-19 | 5.40 | 5.20 | 5.30 | 0.00 | - | 8 | 227 | 22.46% |
| XOP240920C00155000 | 2024-05-06 12:04PM EDT | 2024-09-20 | 8.91 | 8.45 | 8.55 | 0.00 | - | 31 | 382 | 25.20% |
| XOP241115C00155000 | 2024-05-03 10:59AM EDT | 2024-11-15 | 9.20 | 10.85 | 11.05 | 0.00 | - | 30 | 198 | 26.86% |
| XOP241220C00155000 | 2024-05-01 10:09AM EDT | 2024-12-20 | 11.80 | 12.40 | 12.75 | 0.00 | - | 1 | 30 | 28.24% |
| XOP250117C00155000 | 2024-05-06 3:32PM EDT | 2025-01-17 | 13.30 | 13.15 | 13.45 | 0.00 | - | 2 | 1,604 | 28.02% |
| XOP250620C00155000 | 2024-04-30 3:14PM EDT | 2025-06-20 | 19.55 | 18.20 | 19.50 | 0.00 | - | 1 | 183 | 31.53% |
| XOP260116C00155000 | 2024-04-29 12:07PM EDT | 2026-01-16 | 27.20 | 21.35 | 24.35 | 0.00 | - | 5 | 15 | 31.80% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510P00155000 | 2024-05-07 9:42AM EDT | 2024-05-10 | 2.58 | 2.59 | 2.72 | -0.02 | -0.77% | 8 | 208 | 24.51% |
| XOP240517P00155000 | 2024-05-06 3:34PM EDT | 2024-05-17 | 3.80 | 3.35 | 3.45 | 0.00 | - | 19 | 3,623 | 22.19% |
| XOP240524P00155000 | 2024-05-03 10:03AM EDT | 2024-05-24 | 6.14 | 3.80 | 3.90 | 0.00 | - | 22 | 83 | 20.80% |
| XOP240531P00155000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 6.10 | 4.15 | 4.30 | 0.00 | - | 2 | 18 | 20.22% |
| XOP240621P00155000 | 2024-05-06 1:01PM EDT | 2024-06-21 | 5.27 | 5.20 | 5.35 | -0.18 | -3.30% | 9 | 1,652 | 19.83% |
| XOP240719P00155000 | 2024-05-07 9:40AM EDT | 2024-07-19 | 6.65 | 6.70 | 6.85 | -0.45 | -6.34% | 1 | 622 | 21.12% |
| XOP240920P00155000 | 2024-05-03 10:02AM EDT | 2024-09-20 | 8.85 | 8.75 | 8.90 | -1.60 | -15.31% | 5 | 3,809 | 21.02% |
| XOP241115P00155000 | 2024-04-30 2:32PM EDT | 2024-11-15 | 11.10 | 10.80 | 11.00 | 0.00 | - | 10 | 28 | 22.44% |
| XOP241220P00155000 | 2024-04-26 2:07PM EDT | 2024-12-20 | 10.62 | 11.80 | 12.00 | 0.00 | - | 1 | 30 | 22.72% |
| XOP250117P00155000 | 2024-05-01 2:29PM EDT | 2025-01-17 | 15.60 | 12.65 | 12.85 | 0.00 | - | 1 | 141 | 23.10% |
| XOP250620P00155000 | 2024-03-13 11:15AM EDT | 2025-06-20 | 20.50 | 14.60 | 16.25 | 0.00 | - | 50 | 53 | 23.52% |
| XOP260116P00155000 | 2024-04-11 10:00AM EDT | 2026-01-16 | 18.31 | 18.00 | 21.55 | 0.00 | - | 1 | 61 | 25.83% |
