XOP - SPDR S&P Oil & Gas Exploration & Production ETF
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
In the money
Calls
16. Juni 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 95.95 | 0.00 | - | 1 | 1 | 55.00 | 0.06 | 0.00 | - | 50 | 1,409 |
| 76.15 | 0.00 | - | 160 | 153 | 60.00 | 0.01 | 0.00 | - | 2 | 634 |
| 52.40 | 0.00 | - | - | 0 | 65.00 | 0.02 | 0.00 | - | 20 | 418 |
| 67.75 | 0.00 | - | 5 | 25 | 70.00 | 0.03 | 0.00 | - | 2 | 221 |
| 63.00 | 0.00 | - | 2 | 133 | 75.00 | 0.02 | 0.00 | - | 2 | 319 |
| 41.40 | 0.00 | - | 5 | 34 | 80.00 | 0.01 | 0.00 | - | 10 | 574 |
| 40.20 | 0.00 | - | 2 | 24 | 85.00 | 0.07 | 0.00 | - | 4 | 858 |
| 34.40 | -0.52 | -1.49% | 15 | 147 | 90.00 | 0.02 | -0.02 | -50.00% | 5 | 1,164 |
| 25.95 | 0.00 | - | 2 | 63 | 95.00 | 0.03 | -0.05 | -62.50% | 5 | 0 |
| 25.00 | 0.00 | - | 1 | 11 | 96.00 | 0.11 | 0.00 | - | 1 | 62 |
| 21.60 | 0.00 | - | 4 | 19 | 97.00 | 0.18 | 0.00 | - | 9 | 676 |
| 28.25 | 0.00 | - | 3 | 18 | 98.00 | 0.05 | -0.17 | -77.27% | 2 | 36 |
| 19.80 | 0.00 | - | 1 | 18 | 99.00 | 0.06 | -0.22 | -78.57% | 2 | 98 |
| 23.90 | +0.49 | +2.09% | 17 | 106 | 100.00 | 0.06 | -0.10 | -62.50% | 40 | 12,897 |
| 20.15 | 0.00 | - | 2 | 41 | 101.00 | 0.27 | 0.00 | - | 1 | 344 |
| 25.35 | 0.00 | - | 16 | 20 | 102.00 | 0.10 | -0.14 | -58.33% | 48 | 329 |
| 18.20 | 0.00 | - | 3 | 50 | 103.00 | 0.17 | -0.31 | -64.58% | 2 | 197 |
| 17.10 | 0.00 | - | 1 | 53 | 104.00 | 0.13 | -0.16 | -55.17% | 1 | 61 |
| 21.00 | 0.00 | - | 12 | 86 | 105.00 | 0.19 | -0.21 | -52.50% | 94 | 5,016 |
| 12.95 | 0.00 | - | 1 | 31 | 106.00 | 0.17 | -0.23 | -57.50% | 20 | 160 |
| 17.55 | 0.00 | - | 1 | 57 | 107.00 | 0.36 | -0.17 | -32.08% | 1 | 288 |
| 16.30 | +3.45 | +26.85% | 1 | 34 | 108.00 | 0.28 | -0.35 | -55.56% | 59 | 569 |
| 11.75 | 0.00 | - | 4 | 38 | 109.00 | 0.30 | -0.34 | -53.12% | 8 | 234 |
| 11.32 | 0.00 | - | 1 | 154 | 110.00 | 0.41 | -0.49 | -54.44% | 170 | 5,373 |
| 14.70 | 0.00 | - | 1 | 50 | 111.00 | 0.46 | -0.68 | -59.65% | 7 | 1,510 |
| 12.95 | +3.75 | +40.76% | 3 | 60 | 112.00 | 0.58 | -0.77 | -57.04% | 1,135 | 832 |
| 8.50 | 0.00 | - | 1 | 146 | 113.00 | 0.69 | -0.73 | -51.41% | 21 | 1,191 |
| 10.13 | +2.42 | +31.39% | 4 | 69 | 114.00 | 0.83 | -0.81 | -49.39% | 74 | 1,232 |
| 10.15 | +2.95 | +40.97% | 33 | 285 | 115.00 | 0.96 | -1.13 | -54.07% | 131 | 10,298 |
| 6.15 | 0.00 | - | 1 | 5 | 116.00 | 1.12 | -1.08 | -49.09% | 79 | 622 |
| 8.50 | +3.90 | +84.78% | 1 | 9 | 117.00 | 1.32 | -1.22 | -48.03% | 19 | 215 |
| - | - | - | - | - | 118.00 | 1.55 | -1.07 | -40.84% | 66 | 170 |
| 4.40 | 0.00 | - | 13 | 26 | 119.00 | 1.81 | -1.24 | -40.66% | 10 | 28 |
| 6.36 | +2.81 | +79.15% | 169 | 7,257 | 120.00 | 2.12 | -1.98 | -48.29% | 2,165 | 12,422 |
| - | - | - | - | - | 120.50 | 2.21 | -1.39 | -38.61% | 10 | 28 |
| 5.40 | +2.83 | +110.12% | 138 | 5 | 121.00 | 2.29 | -3.21 | -58.36% | 3 | 24 |
| - | - | - | - | - | 121.50 | 2.63 | -2.37 | -47.40% | 51 | 103 |
| 4.85 | +2.05 | +73.21% | 1,002 | 43 | 122.00 | 2.78 | -1.52 | -35.35% | 24 | 17 |
| 4.70 | +1.87 | +66.08% | 11 | 26 | 122.50 | 2.71 | -3.44 | -55.93% | 7 | 11 |
| 4.35 | +1.73 | +66.03% | 12 | 48 | 123.00 | 3.11 | -2.09 | -40.19% | 18 | 0 |
| 4.20 | +2.48 | +144.19% | 184 | 13 | 123.50 | - | - | - | - | - |
| 3.95 | +1.86 | +89.00% | 35 | 176 | 124.00 | 3.33 | -2.97 | -47.14% | 2 | 14 |
| 3.65 | +2.21 | +153.47% | 159 | 16 | 124.50 | 7.70 | 0.00 | - | 1 | 304 |
| 3.25 | +1.81 | +125.69% | 3,829 | 22,328 | 125.00 | 4.06 | -2.17 | -34.83% | 28 | 23,377 |
| 2.19 | +1.12 | +104.67% | 5 | 71 | 125.50 | 4.15 | -3.59 | -46.38% | 2 | 27 |
| 2.76 | +1.54 | +126.23% | 33 | 37 | 126.00 | 4.51 | -4.61 | -50.55% | 5 | 201 |
| 2.72 | +1.66 | +156.60% | 10 | 0 | 126.50 | 8.65 | 0.00 | - | 4 | 52 |
| 2.40 | +1.43 | +147.42% | 164 | 2,163 | 127.00 | 5.07 | -4.43 | -46.63% | 3 | 22 |
| 1.99 | +0.94 | +89.52% | 5 | 95 | 127.50 | - | - | - | - | - |
| 2.05 | +1.19 | +138.37% | 68 | 1,755 | 128.00 | 5.80 | -2.85 | -32.95% | 81 | 5,333 |
| 1.86 | +1.02 | +121.43% | 57 | 48 | 128.50 | 10.45 | 0.00 | - | 1 | 3 |
| 1.76 | +1.10 | +166.67% | 72 | 1,507 | 129.00 | 6.37 | -4.58 | -41.83% | 1 | 5,094 |
| 0.73 | 0.00 | - | 3 | 16 | 129.50 | 7.65 | 0.00 | - | - | 1 |
| 1.43 | +0.90 | +169.81% | 7,180 | 0 | 130.00 | 7.32 | -2.97 | -28.86% | 17 | 3,407 |
| 1.21 | +0.75 | +163.04% | 7 | 1,121 | 131.00 | 13.00 | 0.00 | - | 1 | 340 |
| 1.00 | +0.65 | +185.71% | 15 | 978 | 132.00 | 10.65 | -2.30 | -17.76% | 1 | 279 |
| 0.76 | +0.38 | +100.00% | 34 | 1,208 | 133.00 | 9.45 | -4.25 | -31.02% | 3 | 417 |
| 0.69 | +0.41 | +146.43% | 47 | 506 | 134.00 | 16.35 | 0.00 | - | 1 | 778 |
| 0.53 | +0.32 | +152.38% | 3,674 | 0 | 135.00 | 16.00 | 0.00 | - | 11 | 1,903 |
| 0.29 | +0.08 | +38.10% | 4 | 477 | 136.00 | 17.01 | 0.00 | - | 1 | 0 |
| 0.35 | +0.18 | +105.88% | 1 | 0 | 137.00 | 15.12 | 0.00 | - | 1 | 189 |
| 0.28 | +0.14 | +100.00% | 1 | 991 | 138.00 | 17.40 | 0.00 | - | 10 | 472 |
| 0.17 | +0.07 | +70.00% | 1 | 236 | 139.00 | 21.45 | 0.00 | - | 3,097 | 8 |
| 0.25 | +0.16 | +177.78% | 49 | 15,701 | 140.00 | 20.65 | 0.00 | - | 777 | 27 |
| 0.18 | +0.11 | +157.14% | 209 | 339 | 141.00 | 21.65 | 0.00 | - | 777 | 27 |
| 0.15 | +0.07 | +87.50% | 2 | 1,092 | 142.00 | 22.75 | 0.00 | - | 1 | 0 |
| 0.10 | +0.04 | +66.67% | 46 | 371 | 143.00 | 17.25 | 0.00 | - | 2 | 0 |
| 0.11 | +0.06 | +120.00% | 6 | 593 | 144.00 | 24.85 | 0.00 | - | 800 | 0 |
| 0.10 | +0.06 | +150.00% | 5 | 1,961 | 145.00 | 25.65 | 0.00 | - | 1,706 | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 146.00 | 26.90 | 0.00 | - | 90 | 0 |
| 0.02 | 0.00 | - | 1 | 2,648 | 147.00 | 23.85 | 0.00 | - | 1 | 0 |
| 0.05 | +0.02 | +66.67% | 3 | 0 | 148.00 | 31.25 | 0.00 | - | 7 | 0 |
| 0.02 | 0.00 | - | 1 | 147 | 149.00 | 32.32 | 0.00 | - | 7,325 | 0 |
| 0.05 | +0.03 | +150.00% | 17 | 7,236 | 150.00 | 30.20 | 0.00 | - | 29 | 16 |
| 0.10 | 0.00 | - | 1 | 190 | 151.00 | 31.50 | 0.00 | - | 26 | 16 |
| 0.04 | -0.03 | -42.86% | 5 | 163 | 152.00 | 32.75 | 0.00 | - | 137 | 0 |
| 0.07 | 0.00 | - | 2 | 288 | 153.00 | 30.10 | 0.00 | - | 5 | 5 |
| 0.07 | 0.00 | - | 5 | 471 | 154.00 | 34.25 | 0.00 | - | 100 | 0 |
| 0.01 | 0.00 | - | 5 | 10,450 | 155.00 | 36.15 | 0.00 | - | 5 | 4 |
| 0.04 | 0.00 | - | 1 | 223 | 156.00 | 33.95 | 0.00 | - | 750 | 0 |
| 0.02 | 0.00 | - | 18 | 3,036 | 160.00 | 35.75 | -4.90 | -12.05% | 2,360 | 465 |
| 0.01 | -0.06 | -85.71% | 1 | 843 | 165.00 | 35.35 | 0.00 | - | 70 | 0 |
| 0.01 | 0.00 | - | 7 | 0 | 170.00 | 45.75 | -4.90 | -9.67% | 2,360 | 756 |
| 0.02 | 0.00 | - | 2 | 2,780 | 175.00 | 46.90 | 0.00 | - | 52 | 91 |
| 0.01 | 0.00 | - | 200 | 3,976 | 180.00 | 49.15 | 0.00 | - | 2 | 38 |
| 0.04 | 0.00 | - | 10 | 352 | 185.00 | 47.20 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 20 | 389 | 190.00 | 56.70 | 0.00 | - | 64 | 381 |
| 0.01 | 0.00 | - | 8 | 440 | 195.00 | 61.50 | 0.00 | - | 16 | 360 |
| 0.02 | 0.00 | - | 2 | 645 | 200.00 | 64.06 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 1 | 285 | 205.00 | 81.80 | 0.00 | - | 94 | 0 |
| 0.03 | 0.00 | - | 110 | 458 | 210.00 | 86.80 | 0.00 | - | 57 | 0 |
| 0.16 | 0.00 | - | 120 | 244 | 215.00 | 91.15 | +22.95 | +33.65% | 1 | 0 |
| 0.11 | 0.00 | - | 80 | 72 | 220.00 | 92.93 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 3 | 2,412 | 225.00 | 71.75 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 48 | 354 | 230.00 | 98.82 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 1 | 800 | 235.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 48 | 479 | 240.00 | 98.70 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 2 | 604 | 245.00 | 101.65 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 150 | 4,460 | 250.00 | 106.85 | 0.00 | - | 1 | 0 |
