Deutsche Märkte geschlossen

SPDR S&P Oil & Gas Exploration & Production ETF (XOP)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
135,64-1,44 (-1,05%)
Ab 03:20PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP230120C000200002022-03-28 11:47AM EST20.00115.14109.05113.500.00-1100.00%
XOP230120C000250002022-09-16 2:43PM EST25.00111.60112.30112.900.00-3010331.54%
XOP230120C000300002022-09-19 8:56AM EST30.00105.85112.50113.150.00-1150441.36%
XOP230120C000330002021-11-10 6:53AM EST33.0054.9566.0071.000.00-840.00%
XOP230120C000340002022-06-17 2:51PM EST34.0095.4084.7085.900.00-210.00%
XOP230120C000350002022-03-18 12:26PM EST35.0090.75105.95110.100.00-2400399.71%
XOP230120C000360002022-06-17 2:47PM EST36.0094.4982.8083.900.00-1800.00%
XOP230120C000370002021-11-10 6:53AM EST37.0017.0462.0067.000.00-100.00%
XOP230120C000380002022-03-18 2:19PM EST38.0087.20102.95107.100.00-2000375.98%
XOP230120C000390002021-11-10 6:53AM EST39.0038.0060.0065.000.00-100.00%
XOP230120C000400002022-09-21 1:43PM EST40.0095.35106.75107.500.00-31436.06%
XOP230120C000420002022-10-19 8:56AM EST42.00100.950.000.000.00-120.00%
XOP230120C000430002021-11-10 6:53AM EST43.0035.3556.5060.350.00-1040.00%
XOP230120C000440002022-03-15 2:06PM EST44.0074.9098.40100.000.00-101338.23%
XOP230120C000450002022-09-16 1:44PM EST45.0090.7092.4593.150.00-401225.05%
XOP230120C000460002021-11-10 6:53AM EST46.0019.5153.0057.700.00-110.00%
XOP230120C000470002022-03-15 2:12PM EST47.0071.9595.2097.400.00-150321.88%
XOP230120C000480002022-06-21 12:09PM EST48.0086.5775.2577.300.00-550.00%
XOP230120C000490002022-10-17 1:50PM EST49.0092.30104.40104.950.00-22464.33%
XOP230120C000500002022-10-04 2:38PM EST50.0089.20103.05103.750.00-112451.93%
XOP230120C000510002021-11-10 6:53AM EST51.0024.2348.5052.950.00--200.00%
XOP230120C000520002022-05-24 9:31AM EST52.0088.4572.5573.550.00-400.00%
XOP230120C000530002021-11-10 6:53AM EST53.0031.9046.5050.750.00-110.00%
XOP230120C000540002021-11-10 6:53AM EST54.0031.4346.8549.600.00-1110.00%
XOP230120C000550002022-09-16 1:44PM EST55.0080.7582.6083.350.00-451191.80%
XOP230120C000560002021-11-10 6:53AM EST56.0015.8544.0047.900.00-120.00%
XOP230120C000570002022-10-07 8:59AM EST57.0087.6598.3599.150.00-11429.86%
XOP230120C000580002022-10-07 9:30AM EST58.0087.7597.3598.150.00-121422.68%
XOP230120C000590002022-10-07 8:59AM EST59.0085.7096.3597.150.00-12415.67%
XOP230120C000600002022-10-07 9:30AM EST60.0085.8095.4596.150.00-19409.47%
XOP230120C000610002022-10-07 8:59AM EST61.0083.7594.4595.150.00-11402.81%
XOP230120C000620002022-10-07 9:30AM EST62.0083.8593.4094.200.00-12396.31%
XOP230120C000630002022-10-07 8:50AM EST63.0081.6092.4093.200.00-11389.97%
XOP230120C000640002021-12-01 10:19AM EST64.0038.5033.7035.000.00-140.00%
XOP230120C000650002022-10-07 2:39PM EST65.0077.8290.4091.200.00-24377.69%
XOP230120C000660002022-10-07 8:59AM EST66.0078.9089.4090.200.00-12371.75%
XOP230120C000670002022-10-07 9:55AM EST67.0079.4088.5089.250.00-22366.75%
XOP230120C000680002022-10-07 8:43AM EST68.0077.8587.5088.250.00-210361.04%
XOP230120C000690002022-10-07 9:49AM EST69.0077.4586.4087.250.00-23354.93%
XOP230120C000700002022-10-27 9:55AM EST70.0085.0084.3085.150.00-10338.23%
XOP230120C000710002022-10-06 2:38PM EST71.0074.2084.4585.300.00-1813344.60%
XOP230120C000720002022-10-13 9:23AM EST72.0068.4587.0587.800.00-11,000374.80%
XOP230120C000730002022-06-30 12:42PM EST73.0049.8564.0565.750.00-167138.14%
XOP230120C000740002022-02-01 2:54PM EST74.0040.0047.7548.750.00-32730.00%
XOP230120C000750002022-09-13 11:27AM EST75.0067.7368.8569.450.00-584209.73%
XOP230120C000760002022-09-01 12:11PM EST76.0062.9149.7551.250.00-4170.00%
XOP230120C000770002022-07-21 10:01AM EST77.0048.0065.4568.400.00-189200.59%
XOP230120C000780002022-06-28 9:25AM EST78.0055.8053.3054.500.00-112,1240.00%
XOP230120C000790002022-04-22 12:55PM EST79.0055.9658.3561.100.00-111135.47%
XOP230120C000800002022-11-28 11:35AM EST80.0070.1556.1556.800.00-1098995.02%
XOP230120C000810002022-07-19 9:00AM EST81.0042.7563.7564.950.00-546201.25%
XOP230120C000820002022-10-26 11:55AM EST82.0069.8772.3073.300.00-120282.01%
XOP230120C000830002022-10-11 9:34AM EST83.0055.200.000.000.00-2650.00%
XOP230120C000840002022-08-04 1:07PM EST84.0046.1058.8060.100.00-5145173.69%
XOP230120C000850002022-11-07 10:53AM EST85.0075.3052.0052.550.00-45,067100.73%
XOP230120C000860002022-09-23 11:20AM EST86.0035.5062.3563.100.00-126214.36%
XOP230120C000870002022-07-15 11:20AM EST87.0032.6054.2555.150.00-110148.25%
XOP230120C000880002022-07-15 11:24AM EST88.0031.6053.2554.050.00-21,027145.08%
XOP230120C000890002022-10-18 9:22AM EST89.0055.5564.4565.350.00-1442246.05%
XOP230120C000900002022-11-25 12:30PM EST90.0065.6146.2546.850.00-12,05578.47%
XOP230120C000910002022-09-14 9:26AM EST91.0055.0549.9550.850.00-1208134.84%
XOP230120C000920002022-11-15 3:39PM EST92.0069.3044.3044.850.00-12975.49%
XOP230120C000930002022-07-07 1:43PM EST93.0032.4539.3540.100.00-4490.00%
XOP230120C000940002022-10-05 11:03AM EST94.0048.6560.3060.900.00-51,658232.74%
XOP230120C000950002022-10-24 9:36AM EST95.0055.3259.4560.550.00-201,286232.08%
XOP230120C000960002022-11-10 9:50AM EST96.0056.9340.3541.000.00-16870.41%
XOP230120C000970002022-09-19 8:32AM EST97.0040.0547.6548.550.00-51,703150.34%
XOP230120C000980002022-11-28 10:19AM EST98.0053.5038.5539.100.00-13969.41%
XOP230120C000990002022-11-22 3:34PM EST99.0058.6037.4538.100.00-104066.94%
XOP230120C001000002022-12-07 11:16AM EST100.0036.3036.6037.25-8.50-18.97%31,91267.43%
XOP230120C001010002022-11-22 11:46AM EST101.0055.4035.6036.250.00-42765.72%
XOP230120C001020002022-11-18 2:30PM EST102.0052.0934.6535.200.00-14064.04%
XOP230120C001030002022-10-19 2:24PM EST103.0045.6551.2052.200.00-119201.81%
XOP230120C001040002022-11-04 12:45PM EST104.0051.4143.9044.600.00-139153.77%
XOP230120C001050002022-11-22 10:01AM EST105.0050.0731.9032.500.00-152762.41%
XOP230120C001060002022-12-05 12:12PM EST106.0038.1230.9031.450.00-11060.40%
XOP230120C001070002022-12-06 3:54PM EST107.0030.8030.0530.600.00-2266760.40%
XOP230120C001080002022-11-22 10:01AM EST108.0047.1729.1529.650.00-12859.47%
XOP230120C001090002022-12-06 10:17AM EST109.0032.1028.2028.700.00-66058.26%
XOP230120C001100002022-12-07 2:09PM EST110.0026.3027.2027.70-1.54-5.53%10060756.52%
XOP230120C001110002022-12-06 3:11PM EST111.0026.7526.4026.900.00-32856.76%
XOP230120C001120002022-12-06 3:11PM EST112.0025.8025.5526.000.00-75656.18%
XOP230120C001130002022-12-06 2:37PM EST113.0024.9524.7525.100.00-112355.75%
XOP230120C001140002022-11-30 10:45AM EST114.0037.7023.7524.300.00-12654.81%
XOP230120C001150002022-12-06 3:44PM EST115.0023.5222.9023.550.00-282054.69%
XOP230120C001160002022-11-18 10:27AM EST116.0037.0622.1522.650.00-159454.25%
XOP230120C001170002022-11-21 12:39PM EST117.0034.7521.3021.850.00-217553.74%
XOP230120C001180002022-12-06 2:33PM EST118.0021.0020.5520.950.00-261753.16%
XOP230120C001190002022-12-06 2:31PM EST119.0020.4019.7520.250.00-13453.05%
XOP230120C001200002022-12-07 2:47PM EST120.0018.8818.9519.45-0.42-2.18%32,45452.50%
XOP230120C001210002022-12-05 1:43PM EST121.0022.4018.2018.600.00-43151.88%
XOP230120C001220002022-12-06 3:00PM EST122.0017.7517.4517.800.00-11351.37%
XOP230120C001230002022-12-06 3:00PM EST123.0017.0016.7517.100.00-1351.26%
XOP230120C001240002022-12-05 2:50PM EST124.0019.0016.0016.300.00-1850.57%
XOP230120C001250002022-12-07 2:47PM EST125.0015.1815.3015.65-0.57-3.62%31,15350.44%
XOP230120C001260002022-12-06 2:33PM EST126.0015.0014.6015.000.00-171750.21%
XOP230120C001270002022-12-06 2:33PM EST127.0014.3513.9014.200.00-21550.33%
XOP230120C001290002022-12-07 10:45AM EST129.0013.5012.6012.90+0.51+3.93%391149.71%
XOP230120C001300002022-12-07 2:32PM EST130.0011.8512.0012.25-2.68-18.44%4495349.27%
XOP230120C001310002022-12-07 9:40AM EST131.0012.6511.4011.65+0.80+6.75%31549.02%
XOP230120C001320002022-12-07 10:37AM EST132.0011.6010.7511.05-0.45-3.73%14348.68%
XOP230120C001330002022-12-07 10:37AM EST133.0011.0010.1510.50-4.55-29.26%3848.52%
XOP230120C001340002022-12-07 11:18AM EST134.009.609.609.85-0.35-3.52%1733047.74%
XOP230120C001350002022-12-07 2:02PM EST135.008.359.109.30-1.10-11.64%5289347.41%
XOP230120C001360002022-12-07 9:47AM EST136.009.608.608.80+0.60+6.67%93947.24%
XOP230120C001370002022-12-07 2:13PM EST137.007.608.108.30-0.85-10.06%3868346.99%
XOP230120C001380002022-12-06 3:38PM EST138.007.797.557.750.00-118046.39%
XOP230120C001390002022-12-07 11:13AM EST139.007.057.107.35-0.15-2.08%4858446.47%
XOP230120C001400002022-12-07 2:00PM EST140.006.226.706.90-0.59-8.66%94,16346.20%
XOP230120C001410002022-12-07 12:53PM EST141.006.306.256.50-0.32-4.83%26046.12%
XOP230120C001420002022-12-07 2:10PM EST142.005.445.805.95-0.65-10.67%174845.13%
XOP230120C001430002022-12-06 1:15PM EST143.005.585.405.700.00-75445.66%
XOP230120C001440002022-12-06 1:02PM EST144.005.405.105.300.00-219445.29%
XOP230120C001450002022-12-07 3:03PM EST145.004.804.804.95-0.25-4.95%2194,10045.11%
XOP230120C001460002022-12-07 1:36PM EST146.004.434.404.60-0.24-5.14%1110644.82%
XOP230120C001470002022-12-07 2:06PM EST147.003.774.104.30-1.28-25.35%186844.74%
XOP230120C001480002022-12-07 12:09PM EST148.003.923.803.90-0.06-1.51%412943.97%
XOP230120C001490002022-12-07 2:36PM EST149.003.533.503.70-0.29-7.59%210244.30%
XOP230120C001500002022-12-07 3:02PM EST150.003.303.253.45-0.19-5.44%16612,91644.24%
XOP230120C001510002022-12-07 10:22AM EST151.003.453.003.20+0.25+7.81%1074044.10%
XOP230120C001520002022-12-07 2:10PM EST152.002.592.772.94-0.39-13.09%611343.80%
XOP230120C001530002022-12-07 3:00PM EST153.002.512.572.70-0.49-16.33%1546743.53%
XOP230120C001540002022-12-07 2:22PM EST154.002.242.382.51-0.31-12.16%2213443.52%
XOP230120C001550002022-12-07 2:56PM EST155.002.182.182.31-0.19-8.02%444,98343.35%
XOP230120C001560002022-12-07 12:17PM EST156.002.122.002.15-0.04-1.85%242943.38%
XOP230120C001570002022-12-07 2:37PM EST157.001.891.851.97-0.13-6.44%796143.19%
XOP230120C001580002022-12-07 3:02PM EST158.001.731.701.79-0.02-1.14%69742.91%
XOP230120C001590002022-12-07 2:26PM EST159.001.521.541.65-0.17-10.06%2418242.85%
XOP230120C001600002022-12-07 2:58PM EST160.001.421.421.51-0.15-9.55%1367,35842.73%
XOP230120C001610002022-12-07 10:18AM EST161.001.521.311.38+0.12+8.57%222542.58%
XOP230120C001620002022-12-07 2:55PM EST162.001.201.191.29-0.12-9.09%57842.75%
XOP230120C001630002022-12-07 2:52PM EST163.001.111.101.18-0.09-7.50%249242.65%
XOP230120C001640002022-12-07 2:48PM EST164.000.991.001.11-0.12-10.81%165042.90%
XOP230120C001650002022-12-07 2:58PM EST165.000.920.910.97-0.11-10.68%1301,36442.31%
XOP230120C001660002022-12-07 2:03PM EST166.000.760.830.90-0.12-13.64%125942.41%
XOP230120C001670002022-12-07 10:17AM EST167.000.920.760.86+0.05+5.75%21842.82%
XOP230120C001680002022-12-07 11:33AM EST168.000.720.690.78-0.08-10.00%212442.70%
XOP230120C001690002022-12-06 3:59PM EST169.000.730.630.690.00-56742.33%
XOP230120C001700002022-12-07 3:02PM EST170.000.630.570.65-0.05-7.35%1228,52442.60%
XOP230120C001710002022-12-07 2:03PM EST171.000.500.520.58-0.11-18.03%15842.36%
XOP230120C001720002022-12-07 2:02PM EST172.000.420.480.57-0.15-26.32%1311942.99%
XOP230120C001730002022-12-07 11:35AM EST173.000.490.420.48+0.01+2.08%117542.26%
XOP230120C001750002022-12-07 2:56PM EST175.000.360.320.41-0.07-16.28%6327,63742.46%
XOP230120C001800002022-12-07 2:56PM EST180.000.230.190.27-0.06-20.69%192,89642.77%
XOP230120C001850002022-12-07 2:02PM EST185.000.170.120.20-0.02-10.53%1334943.95%
XOP230120C001900002022-12-07 2:36PM EST190.000.120.080.14-0.02-14.29%81,15344.58%
XOP230120C001950002022-12-06 1:38PM EST195.000.100.050.180.00-212,40049.17%
XOP230120C002000002022-12-07 12:43PM EST200.000.050.030.14-0.08-61.54%21,30550.20%
XOP230120C002050002022-12-07 12:42PM EST205.000.040.010.11-0.03-42.86%11695951.17%
XOP230120C002100002022-12-05 1:39PM EST210.000.140.010.090.00-211,31452.34%
XOP230120C002150002022-12-06 10:16AM EST215.000.040.000.110.00-114351.76%
XOP230120C002200002022-12-05 1:44PM EST220.000.040.000.100.00-101,27053.32%
XOP230120C002250002022-12-05 1:40PM EST225.000.050.000.090.00-44354.88%
XOP230120C002300002022-12-06 1:42PM EST230.000.030.000.100.00-26157.62%
XOP230120C002350002022-11-09 1:46PM EST235.000.130.000.090.00-46658.98%
XOP230120C002400002022-12-06 10:09AM EST240.000.030.000.070.00-93959.38%
XOP230120C002450002022-11-02 11:50AM EST245.000.100.000.100.00-88463.48%
XOP230120C002500002022-11-08 12:16PM EST250.000.140.000.080.00-110263.87%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XOP230120P000200002022-08-26 10:13AM EST20.000.010.000.140.00-461216.41%
XOP230120P000250002022-09-02 9:56AM EST25.000.030.000.140.00-10420191.02%
XOP230120P000300002022-09-27 11:01AM EST30.000.050.000.110.00-1039166.41%
XOP230120P000330002022-09-28 10:43AM EST33.000.070.000.120.00-2036157.42%
XOP230120P000340002022-09-28 10:45AM EST34.000.080.000.120.00-100153.91%
XOP230120P000350002022-09-28 10:46AM EST35.000.090.000.120.00-5066150.78%
XOP230120P000360002022-09-28 10:47AM EST36.000.110.000.120.00-1049148.05%
XOP230120P000370002022-09-28 10:49AM EST37.000.100.000.120.00-5077144.92%
XOP230120P000380002022-10-03 11:00AM EST38.000.080.000.030.00-6091123.44%
XOP230120P000390002022-10-12 11:18AM EST39.000.070.000.020.00-10642117.19%
XOP230120P000400002022-11-23 12:06PM EST40.000.030.000.060.00-51,090126.56%
XOP230120P000410002022-10-17 11:42AM EST41.000.070.000.030.00-1083117.19%
XOP230120P000420002022-10-25 12:15PM EST42.000.050.000.140.00-30133133.59%
XOP230120P000430002022-10-25 12:16PM EST43.000.060.000.140.00-20107131.25%
XOP230120P000440002022-10-26 12:22PM EST44.000.050.000.140.00-200128.52%
XOP230120P000450002022-10-26 12:24PM EST45.000.050.000.140.00-200126.17%
XOP230120P000460002022-10-25 12:20PM EST46.000.070.000.140.00-70377123.83%
XOP230120P000470002022-10-26 12:24PM EST47.000.060.000.140.00-20121.48%
XOP230120P000480002022-10-26 12:27PM EST48.000.060.000.100.00-900114.84%
XOP230120P000490002022-10-26 12:29PM EST49.000.070.000.140.00-200116.80%
XOP230120P000500002022-10-26 12:31PM EST50.000.080.000.140.00-201,875114.84%
XOP230120P000510002022-11-01 10:30AM EST51.000.050.010.100.00-30292109.38%
XOP230120P000520002022-10-26 12:33PM EST52.000.090.000.140.00-120110.55%
XOP230120P000530002022-10-25 12:28PM EST53.000.120.000.150.00-26,906109.38%
XOP230120P000540002022-11-03 10:23AM EST54.000.040.000.180.00-2482109.57%
XOP230120P000550002022-10-12 11:30AM EST55.000.260.010.100.00-101,644101.56%
XOP230120P000560002022-10-12 11:30AM EST56.000.270.010.160.00-5190104.69%
XOP230120P000570002022-10-12 11:31AM EST57.000.290.010.100.00-103,04497.66%
XOP230120P000580002022-10-12 11:32AM EST58.000.310.010.100.00-1013595.70%
XOP230120P000590002022-10-17 11:09AM EST59.000.230.000.180.00-617099.61%
XOP230120P000600002022-10-27 9:25AM EST60.000.130.010.140.00-1095.70%
XOP230120P000610002022-10-12 11:35AM EST61.000.370.020.160.00-211096.09%
XOP230120P000620002022-12-06 3:28PM EST62.000.070.020.100.00-153,61289.84%
XOP230120P000630002022-11-17 9:31AM EST63.000.090.020.110.00-122188.87%
XOP230120P000640002022-10-31 1:55PM EST64.000.140.000.160.00-540589.45%
XOP230120P000650002022-11-28 9:36AM EST65.000.120.030.110.00-257,06986.33%
XOP230120P000660002022-12-07 12:41PM EST66.000.050.030.14-0.45-90.00%26,05486.52%
XOP230120P000670002022-10-20 12:18PM EST67.000.390.040.160.00-1612286.72%
XOP230120P000680002022-11-01 10:38AM EST68.000.140.010.120.00-1055780.47%
XOP230120P000690002022-11-17 10:22AM EST69.000.110.040.220.00-281,22786.33%
XOP230120P000700002022-12-05 11:14AM EST70.000.040.050.180.00-46,38383.20%
XOP230120P000710002022-12-06 12:23PM EST71.000.070.050.150.00-111680.08%
XOP230120P000720002022-12-06 12:23PM EST72.000.090.060.160.00-143479.49%
XOP230120P000730002022-10-17 9:51AM EST73.000.650.060.240.00-311,55481.25%
XOP230120P000740002022-10-17 9:51AM EST74.000.690.070.250.00-3072480.47%
XOP230120P000750002022-12-01 9:54AM EST75.000.040.080.130.00-104,72174.41%
XOP230120P000760002022-08-25 2:49PM EST76.000.941.641.920.00-11,083122.68%
XOP230120P000770002022-10-07 10:18AM EST77.000.870.150.300.00-37,10579.59%
XOP230120P000780002022-11-18 9:49AM EST78.000.180.080.260.00-655,12974.80%
XOP230120P000790002022-10-19 9:52AM EST79.000.670.120.280.00-201,25575.00%
XOP230120P000800002022-12-06 11:32AM EST80.000.140.130.290.00-109,68674.02%
XOP230120P000810002022-11-04 1:08PM EST81.000.250.040.180.00-328066.02%
XOP230120P000820002022-10-26 11:55AM EST82.000.450.070.250.00-1068.07%
XOP230120P000830002022-10-03 11:39AM EST83.001.790.270.320.00-172173.34%
XOP230120P000840002022-11-21 9:57AM EST84.000.270.180.280.00-187768.95%
XOP230120P000850002022-12-07 11:27AM EST85.000.230.210.32+0.08+53.33%51012,14268.99%
XOP230120P000860002022-12-06 3:59PM EST86.000.240.220.340.00-2017368.12%
XOP230120P000870002022-12-07 1:58PM EST87.000.350.260.35+0.16+84.21%1780167.58%
XOP230120P000880002022-12-07 2:04PM EST88.000.390.260.39+0.09+30.00%133466.80%
XOP230120P000890002022-12-07 1:57PM EST89.000.410.300.41+0.08+24.24%1380866.31%
XOP230120P000900002022-12-07 12:17PM EST90.000.330.310.45-0.01-2.94%16,46865.63%
XOP230120P000910002022-11-09 1:12PM EST91.000.500.340.480.00-185,72565.04%
XOP230120P000920002022-11-28 1:41PM EST92.000.310.370.510.00-1084964.36%
XOP230120P000930002022-11-18 3:35PM EST93.000.380.400.550.00-24,08063.77%
XOP230120P000940002022-10-25 10:30AM EST94.001.130.280.440.00-19059.03%
XOP230120P000950002022-12-07 1:20PM EST95.000.520.480.63+0.10+23.81%16,59062.70%
XOP230120P000960002022-11-09 10:59AM EST96.000.640.510.670.00-720661.96%
XOP230120P000970002022-12-07 2:01PM EST97.000.680.000.73-0.29-29.90%72,06054.88%
XOP230120P000980002022-12-06 12:37PM EST98.000.500.600.760.00-410560.74%
XOP230120P000990002022-12-06 11:23AM EST99.000.550.650.780.00-4013159.86%
XOP230120P001000002022-12-07 1:53PM EST100.000.790.710.80+0.09+12.86%1,0156,86159.08%
XOP230120P001010002022-12-06 9:59AM EST101.000.510.780.870.00-211258.74%
XOP230120P001020002022-12-07 2:01PM EST102.000.940.830.93+0.48+104.35%42,72658.06%
XOP230120P001030002022-11-23 10:50AM EST103.000.610.901.000.00-1221057.59%
XOP230120P001040002022-12-07 2:23PM EST104.001.090.981.08+0.61+127.08%428857.18%
XOP230120P001050002022-12-07 3:03PM EST105.001.061.061.15+0.02+1.92%681,70756.64%
XOP230120P001060002022-12-07 12:20PM EST106.001.151.141.25+0.04+3.60%112,12456.20%
XOP230120P001070002022-12-07 2:36PM EST107.001.291.231.34+0.25+24.04%21,64455.71%
XOP230120P001080002022-12-07 2:48PM EST108.001.371.331.45+0.06+4.58%81,02555.35%
XOP230120P001090002022-12-07 12:48PM EST109.001.471.441.56+0.13+9.70%139254.93%
XOP230120P001100002022-12-07 2:58PM EST110.001.631.581.65-0.01-0.61%404,34454.49%
XOP230120P001110002022-12-07 11:45AM EST111.001.731.691.80+0.46+36.22%424254.15%
XOP230120P001120002022-12-07 12:01PM EST112.001.851.801.93+0.06+3.35%4525753.61%
XOP230120P001130002022-12-07 11:55AM EST113.002.071.942.06+0.29+16.29%440653.15%
XOP230120P001140002022-12-07 11:51AM EST114.002.222.072.20+0.15+7.25%123552.62%
XOP230120P001150002022-12-07 2:46PM EST115.002.312.232.37+0.15+6.94%6282,20652.28%
XOP230120P001160002022-12-07 2:34PM EST116.002.552.412.53+0.21+8.97%191,00151.90%
XOP230120P001170002022-12-07 1:44PM EST117.002.772.582.71+0.21+8.20%21,76651.48%
XOP230120P001180002022-12-06 3:27PM EST118.002.902.762.900.00-848451.05%
XOP230120P001190002022-12-07 1:26PM EST119.003.062.983.15+0.40+15.04%530250.92%
XOP230120P001200002022-12-07 2:52PM EST120.003.263.203.35+0.14+4.49%1476,86350.50%
XOP230120P001210002022-12-07 9:30AM EST121.003.383.403.60+0.01+0.30%14650.11%
XOP230120P001220002022-12-07 1:44PM EST122.003.883.653.80+0.28+7.78%34750.15%
XOP230120P001230002022-12-07 3:00PM EST123.003.953.904.10+0.43+12.22%32250.07%
XOP230120P001240002022-12-07 10:39AM EST124.003.944.154.30-0.01-0.25%35749.26%
XOP230120P001250002022-12-07 2:25PM EST125.004.704.454.60+0.40+9.30%751,42849.01%
XOP230120P001260002022-12-07 2:52PM EST126.004.884.754.95+0.50+11.42%215348.96%
XOP230120P001270002022-12-07 11:35AM EST127.005.185.055.20-0.12-2.26%310148.23%
XOP230120P001280002022-12-07 2:15PM EST128.005.745.355.55+0.39+7.29%63648.00%
XOP230120P001290002022-12-07 2:15PM EST129.006.145.805.90+0.24+4.07%31947.68%
XOP230120P001300002022-12-07 2:02PM EST130.006.856.106.35+0.90+15.13%2628,36347.83%
XOP230120P001310002022-12-07 1:07PM EST131.006.756.506.65+0.20+3.05%101,02747.05%
XOP230120P001320002022-12-06 3:03PM EST132.006.906.907.050.00-157646.74%
XOP230120P001330002022-12-07 12:08PM EST133.007.307.307.45-0.20-2.67%182,01146.33%
XOP230120P001340002022-12-07 2:40PM EST134.007.917.707.90+0.28+3.67%541,60046.09%
XOP230120P001350002022-12-07 2:57PM EST135.008.408.158.35+0.30+3.70%4594,77045.78%
XOP230120P001360002022-12-07 11:50AM EST136.008.958.708.85+0.20+2.29%23345.62%
XOP230120P001370002022-12-07 12:02PM EST137.009.259.159.35+0.25+2.78%2850945.37%
XOP230120P001380002022-12-07 1:43PM EST138.0010.159.609.85+0.50+5.18%314945.02%
XOP230120P001390002022-12-07 10:09AM EST139.009.7510.1010.40-0.37-3.66%113944.85%
XOP230120P001400002022-12-07 3:01PM EST140.0010.9010.7010.90+0.29+2.73%756,41044.31%
XOP230120P001410002022-12-05 3:43PM EST141.009.0011.3011.500.00-10911444.20%
XOP230120P001420002022-12-06 2:28PM EST142.0011.5511.8512.100.00-811344.01%
XOP230120P001430002022-12-05 2:53PM EST143.0010.3412.5012.700.00-34543.71%
XOP230120P001440002022-12-06 12:23PM EST144.0011.8213.2013.450.00-145244.14%
XOP230120P001450002022-12-07 9:54AM EST145.0013.2713.7513.95-0.77-5.48%32,31543.10%
XOP230120P001460002022-12-07 9:50AM EST146.0013.9514.4514.65-0.05-0.36%11,67743.07%
XOP230120P001470002022-12-06 1:51PM EST147.0014.3015.0515.350.00-220542.94%
XOP230120P001480002022-12-07 12:20PM EST148.0015.8815.8016.00-0.02-0.13%1521,32942.43%
XOP230120P001490002022-12-06 10:18AM EST149.0013.7516.5016.750.00-16742.42%
XOP230120P001500002022-12-07 11:20AM EST150.0017.9017.3017.55+0.73+4.25%112,17142.63%
XOP230120P001510002022-12-06 3:07PM EST151.0017.8517.9518.450.00-32143.41%
XOP230120P001520002022-12-06 1:03PM EST152.0018.4118.8019.100.00-110642.49%
XOP230120P001530002022-12-06 3:40PM EST153.0019.5819.5519.900.00-103042.46%
XOP230120P001540002022-12-05 11:09AM EST154.0019.7820.3520.65+5.53+38.81%23441.98%
XOP230120P001550002022-12-06 2:37PM EST155.0021.1421.1021.450.00-3184241.75%
XOP230120P001560002022-12-06 3:15PM EST156.0022.3021.9522.450.00-44142.96%
XOP230120P001570002022-12-02 9:59AM EST157.0013.8022.9023.150.00-112041.79%
XOP230120P001580002022-12-07 11:26AM EST158.0024.4023.7024.05+0.66+2.78%382442.09%
XOP230120P001590002022-11-28 11:03AM EST159.0015.5024.5525.100.00-155543.63%
XOP230120P001600002022-12-06 2:38PM EST160.0025.3525.4525.750.00-117041.65%
XOP230120P001610002022-12-05 10:56AM EST161.0018.8026.3526.650.00-13141.75%
XOP230120P001620002022-12-02 9:52AM EST162.0017.8027.4027.800.00-14544.19%
XOP230120P001630002022-12-05 10:21AM EST163.0019.4028.2028.550.00-1842.77%
XOP230120P001640002022-12-06 11:20AM EST164.0027.3528.9029.650.00-104444.78%
XOP230120P001650002022-12-06 3:08PM EST165.0029.8029.9030.400.00-81,77943.12%
XOP230120P001660002022-12-05 9:57AM EST166.0021.5030.8531.500.00-11345.14%
XOP230120P001670002022-12-05 11:57AM EST167.0025.4531.7032.350.00-345544.41%
XOP230120P001680002022-12-05 11:32AM EST168.0025.5032.7533.100.00-46142.19%
XOP230120P001690002022-12-05 10:19AM EST169.0024.2533.7034.150.00-76543.73%
XOP230120P001700002022-12-06 12:58PM EST170.0034.0034.6035.200.00-760445.24%
XOP230120P001710002022-12-05 10:35AM EST171.0026.3535.5536.100.00-24244.75%
XOP230120P001720002022-12-02 9:52AM EST172.0025.9036.4537.200.00-111446.95%
XOP230120P001730002022-11-28 10:48AM EST173.0025.7037.4038.150.00-41847.12%
XOP230120P001750002022-12-02 9:51AM EST175.0028.7039.3540.100.00-733248.05%
XOP230120P001800002022-12-06 11:26AM EST180.0042.3044.3045.100.00-132151.98%
XOP230120P001850002022-11-23 3:02PM EST185.0031.9549.1550.000.00-9431654.08%
XOP230120P001900002022-12-05 1:57PM EST190.0049.8054.1555.000.00-517457.62%
XOP230120P001950002022-12-05 10:39AM EST195.0049.9059.2059.950.00-726450.59%
XOP230120P002000002022-11-08 3:14PM EST200.0042.9064.1564.700.00-13713857.42%
XOP230120P002050002022-08-31 8:41AM EST205.0066.350.000.000.00-100.00%
XOP230120P002100002022-06-30 12:42PM EST210.0090.2573.6574.900.00-203468.31%
XOP230120P002150002022-08-23 1:01PM EST215.0070.6584.8585.750.00-20127.59%
XOP230120P002200002022-08-01 8:55AM EST220.0088.3578.9580.600.00-110.00%
XOP230120P002250002022-06-17 2:18PM EST225.0095.80105.40106.750.00-11202.12%
XOP230120P002300002022-06-02 9:47AM EST230.0074.85108.35109.850.00--4194.80%
XOP230120P002400002022-12-06 2:28PM EST240.00102.45104.20104.600.00-1160.55%
XOP230120P002500002022-07-21 10:43AM EST250.00128.05107.40109.200.00-210.00%