XOP - SPDR S&P Oil & Gas Exploration & Production ETF

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Calls
16. Juni 2023
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
95.950.00-1155.000.060.00-501,409
76.150.00-16015360.000.010.00-2634
52.400.00--065.000.020.00-20418
67.750.00-52570.000.030.00-2221
63.000.00-213375.000.020.00-2319
41.400.00-53480.000.010.00-10574
40.200.00-22485.000.070.00-4858
34.40-0.52-1.49%1514790.000.02-0.02-50.00%51,164
25.950.00-26395.000.03-0.05-62.50%50
25.000.00-11196.000.110.00-162
21.600.00-41997.000.180.00-9676
28.250.00-31898.000.05-0.17-77.27%236
19.800.00-11899.000.06-0.22-78.57%298
23.90+0.49+2.09%17106100.000.06-0.10-62.50%4012,897
20.150.00-241101.000.270.00-1344
25.350.00-1620102.000.10-0.14-58.33%48329
18.200.00-350103.000.17-0.31-64.58%2197
17.100.00-153104.000.13-0.16-55.17%161
21.000.00-1286105.000.19-0.21-52.50%945,016
12.950.00-131106.000.17-0.23-57.50%20160
17.550.00-157107.000.36-0.17-32.08%1288
16.30+3.45+26.85%134108.000.28-0.35-55.56%59569
11.750.00-438109.000.30-0.34-53.12%8234
11.320.00-1154110.000.41-0.49-54.44%1705,373
14.700.00-150111.000.46-0.68-59.65%71,510
12.95+3.75+40.76%360112.000.58-0.77-57.04%1,135832
8.500.00-1146113.000.69-0.73-51.41%211,191
10.13+2.42+31.39%469114.000.83-0.81-49.39%741,232
10.15+2.95+40.97%33285115.000.96-1.13-54.07%13110,298
6.150.00-15116.001.12-1.08-49.09%79622
8.50+3.90+84.78%19117.001.32-1.22-48.03%19215
-----118.001.55-1.07-40.84%66170
4.400.00-1326119.001.81-1.24-40.66%1028
6.36+2.81+79.15%1697,257120.002.12-1.98-48.29%2,16512,422
-----120.502.21-1.39-38.61%1028
5.40+2.83+110.12%1385121.002.29-3.21-58.36%324
-----121.502.63-2.37-47.40%51103
4.85+2.05+73.21%1,00243122.002.78-1.52-35.35%2417
4.70+1.87+66.08%1126122.502.71-3.44-55.93%711
4.35+1.73+66.03%1248123.003.11-2.09-40.19%180
4.20+2.48+144.19%18413123.50-----
3.95+1.86+89.00%35176124.003.33-2.97-47.14%214
3.65+2.21+153.47%15916124.507.700.00-1304
3.25+1.81+125.69%3,82922,328125.004.06-2.17-34.83%2823,377
2.19+1.12+104.67%571125.504.15-3.59-46.38%227
2.76+1.54+126.23%3337126.004.51-4.61-50.55%5201
2.72+1.66+156.60%100126.508.650.00-452
2.40+1.43+147.42%1642,163127.005.07-4.43-46.63%322
1.99+0.94+89.52%595127.50-----
2.05+1.19+138.37%681,755128.005.80-2.85-32.95%815,333
1.86+1.02+121.43%5748128.5010.450.00-13
1.76+1.10+166.67%721,507129.006.37-4.58-41.83%15,094
0.730.00-316129.507.650.00--1
1.43+0.90+169.81%7,1800130.007.32-2.97-28.86%173,407
1.21+0.75+163.04%71,121131.0013.000.00-1340
1.00+0.65+185.71%15978132.0010.65-2.30-17.76%1279
0.76+0.38+100.00%341,208133.009.45-4.25-31.02%3417
0.69+0.41+146.43%47506134.0016.350.00-1778
0.53+0.32+152.38%3,6740135.0016.000.00-111,903
0.29+0.08+38.10%4477136.0017.010.00-10
0.35+0.18+105.88%10137.0015.120.00-1189
0.28+0.14+100.00%1991138.0017.400.00-10472
0.17+0.07+70.00%1236139.0021.450.00-3,0978
0.25+0.16+177.78%4915,701140.0020.650.00-77727
0.18+0.11+157.14%209339141.0021.650.00-77727
0.15+0.07+87.50%21,092142.0022.750.00-10
0.10+0.04+66.67%46371143.0017.250.00-20
0.11+0.06+120.00%6593144.0024.850.00-8000
0.10+0.06+150.00%51,961145.0025.650.00-1,7060
0.030.00-10146.0026.900.00-900
0.020.00-12,648147.0023.850.00-10
0.05+0.02+66.67%30148.0031.250.00-70
0.020.00-1147149.0032.320.00-7,3250
0.05+0.03+150.00%177,236150.0030.200.00-2916
0.100.00-1190151.0031.500.00-2616
0.04-0.03-42.86%5163152.0032.750.00-1370
0.070.00-2288153.0030.100.00-55
0.070.00-5471154.0034.250.00-1000
0.010.00-510,450155.0036.150.00-54
0.040.00-1223156.0033.950.00-7500
0.020.00-183,036160.0035.75-4.90-12.05%2,360465
0.01-0.06-85.71%1843165.0035.350.00-700
0.010.00-70170.0045.75-4.90-9.67%2,360756
0.020.00-22,780175.0046.900.00-5291
0.010.00-2003,976180.0049.150.00-238
0.040.00-10352185.0047.200.00-10
0.080.00-20389190.0056.700.00-64381
0.010.00-8440195.0061.500.00-16360
0.020.00-2645200.0064.060.00-20
0.040.00-1285205.0081.800.00-940
0.030.00-110458210.0086.800.00-570
0.160.00-120244215.0091.15+22.95+33.65%10
0.110.00-8072220.0092.930.00-20
0.040.00-32,412225.0071.750.00-10
0.040.00-48354230.0098.820.00-20
0.150.00-1800235.00-----
0.050.00-48479240.0098.700.00-30
0.010.00-2604245.00101.650.00-10
0.060.00-1504,460250.00106.850.00-10