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
19.580,14 -317,44 (-1,60%)
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:155.00
Callsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP220930C00155000 | 2022-09-23 3:08PM EDT | 2022-09-30 | 0.04 | 0.00 | 0.12 | -0.01 | -20.00% | 16 | 73 | 91.02% |
| XOP221007C00155000 | 2022-09-23 10:50AM EDT | 2022-10-07 | 0.07 | 0.03 | 0.13 | -0.22 | -75.86% | 1 | 160 | 64.45% |
| XOP221014C00155000 | 2022-09-23 3:06PM EDT | 2022-10-14 | 0.20 | 0.09 | 0.31 | -0.29 | -59.18% | 10 | 68 | 59.67% |
| XOP221021C00155000 | 2022-09-23 3:57PM EDT | 2022-10-21 | 0.30 | 0.25 | 0.36 | -0.48 | -61.54% | 117 | 1,316 | 55.27% |
| XOP221028C00155000 | 2022-09-23 10:40AM EDT | 2022-10-28 | 0.43 | 0.37 | 0.60 | -1.24 | -74.25% | 2 | 8 | 53.91% |
| XOP221118C00155000 | 2022-09-23 1:10PM EDT | 2022-11-18 | 1.04 | 0.92 | 1.17 | -1.40 | -57.38% | 61 | 1,677 | 50.46% |
| XOP221216C00155000 | 2022-09-23 3:42PM EDT | 2022-12-16 | 1.90 | 1.87 | 2.14 | -2.76 | -59.23% | 13 | 140 | 50.20% |
| XOP230120C00155000 | 2022-09-23 2:04PM EDT | 2023-01-20 | 2.84 | 2.77 | 3.00 | -2.20 | -43.65% | 19 | 964 | 47.02% |
| XOP230317C00155000 | 2022-09-16 3:29PM EDT | 2023-03-17 | 4.90 | 4.75 | 5.30 | -5.04 | -50.70% | 1 | 139 | 48.04% |
| XOP230616C00155000 | 2022-09-23 2:32PM EDT | 2023-06-16 | 7.92 | 7.60 | 8.20 | -5.68 | -41.76% | 3 | 22 | 47.28% |
| XOP240119C00155000 | 2022-09-23 11:47AM EDT | 2024-01-19 | 13.33 | 13.15 | 15.00 | -13.72 | -50.72% | 6 | 322 | 48.27% |
Putsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP220930P00155000 | 2022-09-16 2:27PM EDT | 2022-09-30 | 20.71 | 36.10 | 37.05 | 0.00 | - | 1 | 35 | 107.52% |
| XOP221007P00155000 | 2022-09-22 2:11PM EDT | 2022-10-07 | 25.47 | 36.10 | 37.00 | 0.00 | - | 3 | 3 | 71.39% |
| XOP221021P00155000 | 2022-09-20 1:29PM EDT | 2022-10-21 | 22.70 | 36.25 | 37.15 | 0.00 | - | 1 | 208 | 55.47% |
| XOP221028P00155000 | 2022-09-20 10:11AM EDT | 2022-10-28 | 24.05 | 36.10 | 37.55 | 0.00 | - | 1 | 1 | 52.73% |
| XOP221118P00155000 | 2022-09-14 11:18AM EDT | 2022-11-18 | 16.40 | 36.65 | 37.65 | 0.00 | - | 1 | 53 | 52.98% |
| XOP221216P00155000 | 2022-09-22 12:17PM EDT | 2022-12-16 | 27.28 | 37.20 | 38.20 | 0.00 | - | 1 | 46 | 47.74% |
| XOP230120P00155000 | 2022-09-20 12:58PM EDT | 2023-01-20 | 27.00 | 38.45 | 39.50 | 0.00 | - | 7 | 319 | 47.64% |
| XOP230317P00155000 | 2022-09-13 10:54AM EDT | 2023-03-17 | 25.20 | 39.85 | 40.90 | 0.00 | - | 10 | 23 | 45.03% |
| XOP230616P00155000 | 2022-08-26 3:00PM EDT | 2023-06-16 | 27.15 | 42.15 | 43.25 | 0.00 | - | 7 | 30 | 43.56% |
| XOP240119P00155000 | 2022-08-23 10:56AM EDT | 2024-01-19 | 32.68 | 39.20 | 40.00 | 0.00 | - | 3 | 6 | 24.90% |
© 2022 Yahoo. Alle Rechte vorbehalten.
