Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.504,27 +29,74 (+0,12%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP230915C00070000 | 2023-01-20 10:31AM EDT | 70.00 | 70.40 | 61.10 | 62.15 | 0.00 | - | 2 | 2 | 122.93% |
| XOP230915C00071000 | 2023-03-20 1:27PM EDT | 71.00 | 51.05 | 50.05 | 51.30 | 0.00 | - | 4 | 7 | 60.64% |
| XOP230915C00078000 | 2023-01-20 10:37AM EDT | 78.00 | 62.65 | 53.85 | 54.90 | 0.00 | - | 4 | 4 | 109.80% |
| XOP230915C00088000 | 2023-02-22 4:17PM EDT | 88.00 | 43.00 | 35.70 | 36.20 | 0.00 | - | - | 1 | 53.22% |
| XOP230915C00090000 | 2023-03-03 10:51AM EDT | 90.00 | 50.06 | 34.00 | 34.85 | 0.00 | - | 1 | 1 | 52.93% |
| XOP230915C00092000 | 2023-03-14 10:05AM EDT | 92.00 | 38.60 | 32.45 | 33.00 | 0.00 | - | 3 | 4 | 51.69% |
| XOP230915C00093000 | 2023-02-22 4:03PM EDT | 93.00 | 38.45 | 31.45 | 32.45 | 0.00 | - | - | 2 | 51.38% |
| XOP230915C00094000 | 2023-02-23 1:08PM EDT | 94.00 | 39.85 | 30.65 | 31.65 | 0.00 | - | - | 1 | 50.93% |
| XOP230915C00095000 | 2023-01-27 1:11PM EDT | 95.00 | 52.10 | 42.55 | 43.15 | 0.00 | - | 1 | 2 | 99.54% |
| XOP230915C00096000 | 2023-01-25 12:10PM EDT | 96.00 | 47.85 | 41.60 | 42.35 | 0.00 | - | - | 12 | 98.10% |
| XOP230915C00098000 | 2023-01-27 11:25AM EDT | 98.00 | 50.75 | 40.15 | 40.55 | 0.00 | - | 1 | 1 | 95.70% |
| XOP230915C00099000 | 2023-02-24 11:08AM EDT | 99.00 | 36.65 | 27.15 | 27.80 | 0.00 | - | 2 | 5 | 50.89% |
| XOP230915C00100000 | 2023-02-23 11:41AM EDT | 100.00 | 36.45 | 26.45 | 27.10 | 0.00 | - | 1 | 5 | 50.65% |
| XOP230915C00101000 | 2023-03-21 9:45AM EDT | 101.00 | 22.30 | 25.75 | 26.35 | -6.60 | -22.84% | 1 | 6 | 50.19% |
| XOP230915C00103000 | 2023-03-14 10:05AM EDT | 103.00 | 29.85 | 24.30 | 24.95 | 0.00 | - | 1 | 7 | 49.55% |
| XOP230915C00105000 | 2023-03-23 3:54PM EDT | 105.00 | 22.47 | 22.95 | 23.60 | 0.00 | - | 1 | 8 | 48.99% |
| XOP230915C00110000 | 2023-03-23 1:46PM EDT | 110.00 | 19.78 | 19.65 | 20.35 | 0.00 | - | 11 | 57 | 47.48% |
| XOP230915C00112000 | 2023-03-14 9:51AM EDT | 112.00 | 22.85 | 18.55 | 19.05 | 0.00 | - | - | 13 | 46.68% |
| XOP230915C00113000 | 2023-03-16 11:59AM EDT | 113.00 | 16.99 | 17.90 | 18.45 | 0.00 | - | 10 | 18 | 46.40% |
| XOP230915C00115000 | 2023-03-21 10:21AM EDT | 115.00 | 19.10 | 16.75 | 17.20 | 0.00 | - | 3 | 36 | 45.59% |
| XOP230915C00116000 | 2023-03-21 3:13PM EDT | 116.00 | 19.20 | 16.15 | 16.80 | 0.00 | - | 1 | 31 | 45.85% |
| XOP230915C00117000 | 2023-03-23 9:47AM EDT | 117.00 | 17.65 | 15.70 | 16.15 | 0.00 | - | 5 | 10 | 45.29% |
| XOP230915C00118000 | 2023-03-17 12:39PM EDT | 118.00 | 14.11 | 15.05 | 15.60 | 0.00 | - | 1 | 1 | 45.02% |
| XOP230915C00119000 | 2023-03-20 11:10AM EDT | 119.00 | 15.20 | 14.70 | 15.05 | 0.00 | - | 2 | 30 | 44.71% |
| XOP230915C00120000 | 2023-03-24 10:40AM EDT | 120.00 | 12.85 | 14.10 | 14.50 | -2.92 | -18.52% | 3 | 94 | 44.38% |
| XOP230915C00123000 | 2023-03-23 12:15PM EDT | 123.00 | 13.25 | 12.60 | 13.05 | 0.00 | - | 1 | 5 | 43.81% |
| XOP230915C00124000 | 2023-03-24 1:18PM EDT | 124.00 | 12.00 | 12.10 | 12.60 | -13.90 | -53.67% | 1 | 11 | 43.65% |
| XOP230915C00125000 | 2023-03-23 3:36PM EDT | 125.00 | 11.19 | 11.65 | 12.05 | 0.00 | - | 1 | 23 | 43.17% |
| XOP230915C00126000 | 2023-03-15 12:31PM EDT | 126.00 | 9.65 | 11.20 | 11.65 | 0.00 | - | 26 | 37 | 43.11% |
| XOP230915C00127000 | 2023-03-15 12:43PM EDT | 127.00 | 8.95 | 10.75 | 11.15 | 0.00 | - | - | 15 | 42.71% |
| XOP230915C00128000 | 2023-03-22 3:53PM EDT | 128.00 | 10.85 | 10.30 | 10.80 | 0.00 | - | 8 | 38 | 42.74% |
| XOP230915C00129000 | 2023-03-16 10:47AM EDT | 129.00 | 8.68 | 9.90 | 10.40 | 0.00 | - | 1 | 13 | 42.58% |
| XOP230915C00130000 | 2023-03-24 3:40PM EDT | 130.00 | 9.68 | 9.45 | 9.95 | -1.81 | -15.75% | 3 | 808 | 42.25% |
| XOP230915C00131000 | 2023-03-16 12:23PM EDT | 131.00 | 7.75 | 9.15 | 9.50 | -0.85 | -9.88% | 1 | 177 | 41.88% |
| XOP230915C00132000 | 2023-03-16 12:04PM EDT | 132.00 | 8.20 | 8.70 | 9.20 | 0.00 | - | 1 | 6 | 41.94% |
| XOP230915C00133000 | 2023-03-24 2:34PM EDT | 133.00 | 8.50 | 8.35 | 8.75 | +1.60 | +23.19% | 18 | 18 | 41.51% |
| XOP230915C00134000 | 2023-03-21 2:59PM EDT | 134.00 | 10.05 | 8.00 | 8.40 | 0.00 | - | 15 | 28 | 41.36% |
| XOP230915C00135000 | 2023-03-24 1:45PM EDT | 135.00 | 7.70 | 7.60 | 8.05 | -1.64 | -17.56% | 511 | 62 | 41.17% |
| XOP230915C00136000 | 2023-03-21 2:57PM EDT | 136.00 | 9.25 | 7.30 | 7.70 | 0.00 | - | 5 | 3 | 40.96% |
| XOP230915C00137000 | 2023-03-15 12:44PM EDT | 137.00 | 5.80 | 6.95 | 7.45 | 0.00 | - | 1 | 0 | 41.03% |
| XOP230915C00138000 | 2023-03-22 1:09PM EDT | 138.00 | 7.85 | 6.65 | 7.05 | 0.00 | - | 15 | 195 | 40.59% |
| XOP230915C00139000 | 2023-03-15 12:15PM EDT | 139.00 | 5.45 | 6.35 | 6.75 | 0.00 | - | 1 | 12 | 40.44% |
| XOP230915C00140000 | 2023-03-24 9:41AM EDT | 140.00 | 5.40 | 6.05 | 6.55 | -1.75 | -24.48% | 1 | 106 | 40.60% |
| XOP230915C00141000 | 2023-03-15 10:56AM EDT | 141.00 | 5.37 | 5.75 | 6.20 | 0.00 | - | 5 | 41 | 40.23% |
| XOP230915C00142000 | 2023-03-24 10:21AM EDT | 142.00 | 4.75 | 5.50 | 5.90 | -2.20 | -31.65% | 1 | 79 | 39.99% |
| XOP230915C00143000 | 2023-03-21 2:58PM EDT | 143.00 | 6.85 | 5.20 | 5.65 | 0.00 | - | 63 | 68 | 39.89% |
| XOP230915C00144000 | 2023-03-15 10:58AM EDT | 144.00 | 4.61 | 5.00 | 5.40 | 0.00 | - | 3 | 36 | 39.77% |
| XOP230915C00145000 | 2023-03-24 3:48PM EDT | 145.00 | 4.90 | 4.70 | 5.10 | +0.07 | +1.45% | 3 | 48 | 39.43% |
| XOP230915C00146000 | 2023-03-17 11:04AM EDT | 146.00 | 4.10 | 4.50 | 4.90 | 0.00 | - | 14 | 33 | 39.42% |
| XOP230915C00147000 | 2023-03-22 11:16AM EDT | 147.00 | 5.50 | 4.25 | 4.65 | 0.00 | - | 2 | 178 | 39.20% |
| XOP230915C00148000 | 2023-03-21 10:49AM EDT | 148.00 | 5.01 | 4.05 | 4.45 | 0.00 | - | 3 | 35 | 39.14% |
| XOP230915C00149000 | 2023-03-20 10:51AM EDT | 149.00 | 4.35 | 3.85 | 4.25 | 0.00 | - | 13 | 693 | 39.05% |
| XOP230915C00150000 | 2023-03-24 1:56PM EDT | 150.00 | 3.75 | 3.65 | 4.10 | -0.30 | -7.41% | 53 | 275 | 39.12% |
| XOP230915C00151000 | 2023-03-13 11:48AM EDT | 151.00 | 5.40 | 3.45 | 3.75 | 0.00 | - | 12 | 88 | 38.39% |
| XOP230915C00152000 | 2023-03-10 11:55AM EDT | 152.00 | 6.20 | 3.30 | 3.70 | 0.00 | - | 5 | 89 | 38.81% |
| XOP230915C00153000 | 2023-03-10 10:38AM EDT | 153.00 | 6.05 | 3.15 | 3.45 | 0.00 | - | 9 | 114 | 38.40% |
| XOP230915C00154000 | 2023-03-15 3:02PM EDT | 154.00 | 2.88 | 2.98 | 3.35 | 0.00 | - | 1 | 50 | 38.58% |
| XOP230915C00155000 | 2023-03-08 1:29PM EDT | 155.00 | 6.05 | 2.83 | 3.20 | 0.00 | - | 1 | 111 | 38.53% |
| XOP230915C00156000 | 2023-03-10 11:51AM EDT | 156.00 | 4.90 | 2.67 | 2.95 | 0.00 | - | 11 | 54 | 38.01% |
| XOP230915C00157000 | 2023-03-09 3:04PM EDT | 157.00 | 5.25 | 2.53 | 2.90 | 0.00 | - | 24 | 377 | 38.36% |
| XOP230915C00158000 | 2023-03-10 2:56PM EDT | 158.00 | 4.40 | 2.40 | 2.67 | 0.00 | - | 84 | 155 | 37.85% |
| XOP230915C00159000 | 2023-03-21 10:02AM EDT | 159.00 | 2.99 | 2.29 | 2.55 | 0.00 | - | 5 | 134 | 37.83% |
| XOP230915C00160000 | 2023-03-22 2:28PM EDT | 160.00 | 2.92 | 2.15 | 2.42 | 0.00 | - | 20 | 381 | 37.73% |
| XOP230915C00161000 | 2023-03-21 9:58AM EDT | 161.00 | 2.65 | 2.03 | 2.29 | 0.00 | - | 5 | 123 | 37.61% |
| XOP230915C00162000 | 2023-03-10 11:51AM EDT | 162.00 | 3.65 | 1.90 | 2.18 | 0.00 | - | 1 | 31 | 37.56% |
| XOP230915C00163000 | 2023-03-10 11:28AM EDT | 163.00 | 3.65 | 1.82 | 2.07 | 0.00 | - | 29 | 67 | 37.49% |
| XOP230915C00164000 | 2023-03-13 3:44PM EDT | 164.00 | 2.36 | 1.72 | 1.97 | 0.00 | - | 38 | 83 | 37.44% |
| XOP230915C00165000 | 2023-03-21 2:58PM EDT | 165.00 | 2.29 | 1.63 | 1.87 | 0.00 | - | 3 | 33 | 37.37% |
| XOP230915C00166000 | 2023-03-10 11:14AM EDT | 166.00 | 3.35 | 1.54 | 1.77 | 0.00 | - | 18 | 92 | 37.28% |
| XOP230915C00167000 | 2023-02-22 11:03AM EDT | 167.00 | 3.15 | 1.51 | 1.73 | 0.00 | - | - | 10 | 37.51% |
| XOP230915C00168000 | 2023-02-22 11:01AM EDT | 168.00 | 3.05 | 1.40 | 1.61 | 0.00 | - | - | 1 | 37.26% |
| XOP230915C00169000 | 2023-03-06 10:38AM EDT | 169.00 | 4.65 | 1.29 | 1.53 | 0.00 | - | 2 | 7 | 37.21% |
| XOP230915C00170000 | 2023-03-23 9:45AM EDT | 170.00 | 1.52 | 1.22 | 1.44 | 0.00 | - | 1 | 77 | 37.09% |
| XOP230915C00171000 | 2023-01-25 11:09AM EDT | 171.00 | 5.45 | 3.40 | 3.60 | 0.00 | - | - | 23 | 48.84% |
| XOP230915C00172000 | 2023-03-09 2:33PM EDT | 172.00 | 2.50 | 1.09 | 1.31 | 0.00 | - | 5 | 18 | 37.07% |
| XOP230915C00173000 | 2023-03-09 2:33PM EDT | 173.00 | 2.37 | 1.03 | 1.26 | 0.00 | - | 5 | 8 | 37.15% |
| XOP230915C00175000 | 2023-03-20 11:25AM EDT | 175.00 | 1.20 | 0.91 | 1.14 | 0.00 | - | 4 | 9 | 37.10% |
| XOP230915C00177000 | 2023-03-23 10:33AM EDT | 177.00 | 0.96 | 0.82 | 1.03 | 0.00 | - | 1 | 289 | 37.05% |
| XOP230915C00178000 | 2023-03-14 11:42AM EDT | 178.00 | 1.36 | 0.77 | 0.98 | 0.00 | - | 2 | 19 | 37.04% |
| XOP230915C00179000 | 2023-03-14 12:11PM EDT | 179.00 | 1.29 | 0.72 | 0.87 | 0.00 | - | 4 | 6 | 36.48% |
| XOP230915C00180000 | 2023-03-20 3:22PM EDT | 180.00 | 0.87 | 0.69 | 0.87 | 0.00 | - | 11 | 37 | 36.85% |
| XOP230915C00181000 | 2023-03-14 12:10PM EDT | 181.00 | 1.13 | 0.64 | 0.78 | 0.00 | - | 4 | 47 | 36.40% |
| XOP230915C00182000 | 2023-03-14 12:09PM EDT | 182.00 | 1.11 | 0.60 | 0.77 | 0.00 | - | 4 | 7 | 36.67% |
| XOP230915C00183000 | 2023-03-14 12:08PM EDT | 183.00 | 1.02 | 0.57 | 0.71 | 0.00 | - | 4 | 62 | 36.44% |
| XOP230915C00184000 | 2023-03-17 1:24PM EDT | 184.00 | 0.60 | 0.54 | 0.66 | 0.00 | - | 60 | 59 | 36.28% |
| XOP230915C00185000 | 2023-03-24 2:50PM EDT | 185.00 | 0.60 | 0.47 | 0.69 | -0.11 | -15.49% | 1 | 30 | 36.94% |
| XOP230915C00186000 | 2023-03-17 12:18PM EDT | 186.00 | 0.56 | 0.44 | 0.67 | 0.00 | - | 10 | 10 | 37.09% |
| XOP230915C00187000 | 2023-03-21 12:23PM EDT | 187.00 | 0.62 | 0.42 | 0.61 | 0.00 | - | 90 | 39 | 36.77% |
| XOP230915C00188000 | 2023-03-21 12:26PM EDT | 188.00 | 0.59 | 0.39 | 0.58 | 0.00 | - | 20 | 11 | 36.77% |
| XOP230915C00189000 | 2023-03-14 12:47PM EDT | 189.00 | 0.69 | 0.37 | 0.56 | 0.00 | - | 50 | 30 | 36.87% |
| XOP230915C00190000 | 2023-03-16 12:45PM EDT | 190.00 | 0.43 | 0.34 | 0.54 | 0.00 | - | 40 | 55 | 36.94% |
| XOP230915C00191000 | 2023-03-22 10:01AM EDT | 191.00 | 0.55 | 0.32 | 0.52 | 0.00 | - | 1 | 69 | 37.01% |
| XOP230915C00192000 | 2023-03-20 11:06AM EDT | 192.00 | 0.48 | 0.30 | 0.50 | 0.00 | - | 2 | 88 | 37.09% |
| XOP230915C00193000 | 2023-03-14 12:31PM EDT | 193.00 | 0.54 | 0.28 | 0.49 | 0.00 | - | 95 | 74 | 37.28% |
| XOP230915C00194000 | 2023-03-16 10:46AM EDT | 194.00 | 0.31 | 0.26 | 0.47 | 0.00 | - | 2 | 49 | 37.31% |
| XOP230915C00195000 | 2023-03-20 11:06AM EDT | 195.00 | 0.42 | 0.24 | 0.45 | 0.00 | - | 2 | 34 | 37.35% |
| XOP230915C00196000 | 2023-03-14 12:22PM EDT | 196.00 | 0.48 | 0.23 | 0.43 | 0.00 | - | 12 | 15 | 37.38% |
| XOP230915C00197000 | 2023-03-17 12:11PM EDT | 197.00 | 0.33 | 0.21 | 0.42 | 0.00 | - | 10 | 23 | 37.53% |
| XOP230915C00198000 | 2023-03-16 3:09PM EDT | 198.00 | 0.34 | 0.20 | 0.41 | 0.00 | - | 2 | 18 | 37.70% |
| XOP230915C00199000 | 2023-03-16 3:11PM EDT | 199.00 | 0.33 | 0.19 | 0.39 | 0.00 | - | 10 | 28 | 37.67% |
| XOP230915C00200000 | 2023-03-21 2:49PM EDT | 200.00 | 0.35 | 0.17 | 0.38 | 0.00 | - | 3 | 32 | 37.79% |
| XOP230915C00205000 | 2023-03-20 11:05AM EDT | 205.00 | 0.25 | 0.13 | 0.32 | 0.00 | - | 2 | 4 | 38.21% |
| XOP230915C00210000 | 2023-03-22 3:38PM EDT | 210.00 | 0.18 | 0.09 | 0.28 | 0.00 | - | 2 | 256 | 38.82% |
| XOP230915C00215000 | 2023-03-22 2:50PM EDT | 215.00 | 0.14 | 0.07 | 0.24 | 0.00 | - | 1 | 102 | 39.21% |
Putsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP230915P00058000 | 2023-03-24 9:45AM EDT | 58.00 | 0.77 | 0.53 | 0.75 | +0.12 | +18.46% | 2 | 42 | 61.60% |
| XOP230915P00059000 | 2023-03-23 1:58PM EDT | 59.00 | 0.59 | 0.57 | 0.78 | 0.00 | - | 3 | 30 | 60.94% |
| XOP230915P00065000 | 2023-03-15 1:51PM EDT | 65.00 | 1.34 | 0.86 | 1.08 | 0.00 | - | 114 | 85 | 57.93% |
| XOP230915P00066000 | 2023-03-15 2:28PM EDT | 66.00 | 1.36 | 0.91 | 1.14 | 0.00 | - | 35 | 21 | 57.40% |
| XOP230915P00067000 | 2023-03-20 11:57AM EDT | 67.00 | 1.08 | 0.98 | 1.20 | 0.00 | - | 2 | 24 | 56.98% |
| XOP230915P00068000 | 2023-03-20 10:56AM EDT | 68.00 | 1.18 | 1.04 | 1.21 | 0.00 | - | 5 | 59 | 56.18% |
| XOP230915P00069000 | 2023-03-20 12:00PM EDT | 69.00 | 1.17 | 1.14 | 1.30 | 0.00 | - | 20 | 33 | 56.03% |
| XOP230915P00070000 | 2023-03-20 12:00PM EDT | 70.00 | 1.24 | 1.22 | 1.34 | 0.00 | - | 103 | 102 | 55.47% |
| XOP230915P00071000 | 2023-03-20 12:01PM EDT | 71.00 | 1.31 | 1.30 | 1.41 | 0.00 | - | 285 | 280 | 55.03% |
| XOP230915P00072000 | 2023-03-20 12:01PM EDT | 72.00 | 1.39 | 1.38 | 1.50 | 0.00 | - | 185 | 180 | 54.66% |
| XOP230915P00073000 | 2023-03-24 9:45AM EDT | 73.00 | 1.77 | 1.46 | 1.60 | +0.54 | +43.90% | 1 | 221 | 54.32% |
| XOP230915P00074000 | 2023-03-21 11:43AM EDT | 74.00 | 1.25 | 1.50 | 1.67 | 0.00 | - | 19 | 442 | 53.61% |
| XOP230915P00075000 | 2023-03-20 2:42PM EDT | 75.00 | 1.77 | 1.60 | 1.77 | 0.00 | - | 88 | 252 | 53.30% |
| XOP230915P00076000 | 2023-03-20 3:45PM EDT | 76.00 | 1.80 | 1.74 | 1.90 | 0.00 | - | 124 | 108 | 53.22% |
| XOP230915P00078000 | 2023-03-20 11:50AM EDT | 78.00 | 1.95 | 1.85 | 2.08 | 0.00 | - | 1 | 39 | 51.95% |
| XOP230915P00080000 | 2023-03-21 9:53AM EDT | 80.00 | 1.85 | 2.12 | 2.30 | 0.00 | - | 12 | 186 | 51.36% |
| XOP230915P00081000 | 2023-03-21 1:11PM EDT | 81.00 | 1.91 | 2.23 | 2.44 | 0.00 | - | 4 | 53 | 51.03% |
| XOP230915P00082000 | 2023-03-23 3:00PM EDT | 82.00 | 2.63 | 2.35 | 2.61 | 0.00 | - | 3 | 13 | 50.78% |
| XOP230915P00083000 | 2023-03-21 9:50AM EDT | 83.00 | 2.13 | 2.49 | 2.69 | 0.00 | - | 1 | 43 | 50.28% |
| XOP230915P00085000 | 2023-03-23 1:14PM EDT | 85.00 | 2.76 | 2.81 | 2.98 | 0.00 | - | 2 | 228 | 50.23% |
| XOP230915P00086000 | 2023-03-07 12:50PM EDT | 86.00 | 1.34 | 2.94 | 3.15 | 0.00 | - | 5 | 17 | 49.99% |
| XOP230915P00087000 | 2023-03-17 2:07PM EDT | 87.00 | 4.10 | 3.10 | 3.30 | 0.00 | - | 28 | 53 | 49.59% |
| XOP230915P00089000 | 2023-03-21 12:37PM EDT | 89.00 | 2.92 | 3.40 | 3.65 | 0.00 | - | 12 | 1,073 | 48.98% |
| XOP230915P00090000 | 2023-03-22 9:39AM EDT | 90.00 | 3.10 | 3.60 | 3.85 | 0.00 | - | 5 | 11 | 48.74% |
| XOP230915P00091000 | 2023-03-21 10:25AM EDT | 91.00 | 3.40 | 3.75 | 4.00 | 0.00 | - | 9 | 12 | 48.23% |
| XOP230915P00092000 | 2023-03-22 3:51PM EDT | 92.00 | 3.70 | 4.00 | 4.20 | 0.00 | - | 5 | 671 | 47.94% |
| XOP230915P00093000 | 2023-03-22 11:46AM EDT | 93.00 | 3.50 | 4.20 | 4.40 | 0.00 | - | 3 | 26 | 47.61% |
| XOP230915P00094000 | 2023-03-15 12:03PM EDT | 94.00 | 5.55 | 4.35 | 4.65 | 0.00 | - | 13 | 1,356 | 47.47% |
| XOP230915P00095000 | 2023-03-20 11:41AM EDT | 95.00 | 4.75 | 4.60 | 4.85 | 0.00 | - | 1 | 138 | 47.08% |
| XOP230915P00096000 | 2023-03-21 12:00PM EDT | 96.00 | 4.30 | 4.75 | 5.10 | 0.00 | - | 1 | 3,119 | 46.88% |
| XOP230915P00097000 | 2023-03-22 11:52AM EDT | 97.00 | 4.25 | 5.05 | 5.30 | 0.00 | - | 1 | 18 | 46.42% |
| XOP230915P00098000 | 2023-03-22 12:12PM EDT | 98.00 | 4.65 | 5.30 | 5.60 | 0.00 | - | 3 | 11 | 46.35% |
| XOP230915P00099000 | 2023-03-22 12:42PM EDT | 99.00 | 4.85 | 5.55 | 5.85 | 0.00 | - | 20 | 33 | 46.05% |
| XOP230915P00100000 | 2023-03-24 1:45PM EDT | 100.00 | 5.95 | 5.75 | 6.05 | +0.15 | +2.59% | 500 | 949 | 45.50% |
| XOP230915P00101000 | 2023-03-15 10:45AM EDT | 101.00 | 6.95 | 6.10 | 6.35 | 0.00 | - | 5 | 53 | 45.33% |
| XOP230915P00102000 | 2023-03-15 12:14PM EDT | 102.00 | 8.25 | 6.30 | 6.65 | 0.00 | - | 71 | 91 | 45.12% |
| XOP230915P00103000 | 2023-03-15 12:14PM EDT | 103.00 | 8.60 | 6.60 | 6.95 | 0.00 | - | 6 | 37 | 44.87% |
| XOP230915P00104000 | 2023-03-15 12:14PM EDT | 104.00 | 8.95 | 6.90 | 7.25 | 0.00 | - | 18 | 15 | 44.59% |
| XOP230915P00105000 | 2023-03-17 12:33PM EDT | 105.00 | 8.58 | 7.20 | 7.55 | 0.00 | - | 1 | 42 | 44.28% |
| XOP230915P00106000 | 2023-03-23 3:00PM EDT | 106.00 | 7.95 | 7.50 | 7.85 | 0.00 | - | 14 | 32 | 43.93% |
| XOP230915P00107000 | 2023-03-16 11:06AM EDT | 107.00 | 9.25 | 7.85 | 8.20 | 0.00 | - | - | 26 | 43.73% |
| XOP230915P00108000 | 2023-03-21 10:23AM EDT | 108.00 | 7.40 | 8.25 | 8.55 | 0.00 | - | 1 | 17 | 43.49% |
| XOP230915P00109000 | 2023-03-16 11:09AM EDT | 109.00 | 9.80 | 8.60 | 8.85 | 0.00 | - | - | 18 | 43.06% |
| XOP230915P00110000 | 2023-03-23 3:21PM EDT | 110.00 | 9.80 | 8.80 | 9.25 | 0.00 | - | 1 | 138 | 42.93% |
| XOP230915P00111000 | 2023-03-23 3:00PM EDT | 111.00 | 10.05 | 9.25 | 9.60 | 0.00 | - | 1 | 992 | 42.59% |
| XOP230915P00112000 | 2023-03-23 2:51PM EDT | 112.00 | 10.40 | 9.70 | 9.95 | 0.00 | - | 3 | 51 | 42.22% |
| XOP230915P00113000 | 2023-03-15 10:54AM EDT | 113.00 | 11.45 | 9.95 | 10.35 | 0.00 | - | 1 | 212 | 41.99% |
| XOP230915P00114000 | 2023-03-24 9:46AM EDT | 114.00 | 12.27 | 10.45 | 10.75 | +0.22 | +1.83% | 1 | 64 | 41.72% |
| XOP230915P00115000 | 2023-03-24 11:33AM EDT | 115.00 | 12.16 | 10.90 | 11.15 | +2.41 | +24.72% | 10 | 28 | 41.42% |
| XOP230915P00116000 | 2023-03-24 11:24AM EDT | 116.00 | 12.69 | 11.15 | 11.60 | +0.59 | +4.88% | 1 | 374 | 41.24% |
| XOP230915P00117000 | 2023-03-24 9:46AM EDT | 117.00 | 13.60 | 11.65 | 12.10 | +0.73 | +5.67% | 1 | 87 | 41.18% |
| XOP230915P00118000 | 2023-03-15 2:21PM EDT | 118.00 | 15.07 | 12.15 | 12.45 | 0.00 | - | 1 | 30 | 40.63% |
| XOP230915P00119000 | 2023-03-21 11:06AM EDT | 119.00 | 11.45 | 12.50 | 12.90 | 0.00 | - | 5 | 13 | 40.34% |
| XOP230915P00120000 | 2023-03-23 1:12PM EDT | 120.00 | 13.15 | 12.95 | 13.40 | 0.00 | - | 10 | 995 | 40.19% |
| XOP230915P00121000 | 2023-03-24 10:17AM EDT | 121.00 | 15.46 | 13.55 | 13.85 | +2.43 | +18.65% | 100 | 216 | 39.84% |
| XOP230915P00122000 | 2023-03-22 11:19AM EDT | 122.00 | 12.05 | 14.05 | 14.35 | 0.00 | - | 1 | 20 | 39.61% |
| XOP230915P00123000 | 2023-03-24 1:19PM EDT | 123.00 | 15.05 | 14.55 | 14.90 | -0.80 | -5.05% | 3 | 89 | 39.50% |
| XOP230915P00124000 | 2023-03-22 11:20AM EDT | 124.00 | 12.90 | 15.00 | 15.35 | 0.00 | - | 22 | 357 | 39.04% |
| XOP230915P00125000 | 2023-03-22 11:19AM EDT | 125.00 | 13.40 | 15.40 | 15.90 | 0.00 | - | 34 | 1,168 | 38.86% |
| XOP230915P00126000 | 2023-03-23 9:32AM EDT | 126.00 | 14.65 | 16.00 | 16.45 | 0.00 | - | 7 | 48 | 38.65% |
| XOP230915P00127000 | 2023-03-22 11:17AM EDT | 127.00 | 14.40 | 16.50 | 17.05 | 0.00 | - | 5 | 83 | 38.55% |
| XOP230915P00128000 | 2023-03-24 1:05PM EDT | 128.00 | 17.80 | 17.10 | 17.55 | -1.92 | -9.74% | 3 | 17 | 38.11% |
| XOP230915P00129000 | 2023-03-24 10:50AM EDT | 129.00 | 20.05 | 17.55 | 18.20 | +3.95 | +24.53% | 6 | 420 | 38.09% |
| XOP230915P00130000 | 2023-03-24 1:07PM EDT | 130.00 | 18.95 | 18.25 | 18.75 | -1.65 | -8.01% | 4 | 1,167 | 37.74% |
| XOP230915P00131000 | 2023-03-24 2:18PM EDT | 131.00 | 19.10 | 18.95 | 19.35 | -2.97 | -13.46% | 1 | 26 | 37.49% |
| XOP230915P00132000 | 2023-02-28 1:02PM EDT | 132.00 | 12.75 | 19.45 | 19.95 | 0.00 | - | - | 2 | 37.22% |
| XOP230915P00133000 | 2023-03-24 2:04PM EDT | 133.00 | 20.45 | 20.10 | 20.60 | -2.82 | -12.12% | 9 | 129 | 37.07% |
| XOP230915P00134000 | 2023-03-24 1:06PM EDT | 134.00 | 21.35 | 20.75 | 21.25 | -2.55 | -10.67% | 3 | 32 | 36.88% |
| XOP230915P00135000 | 2023-03-21 11:27AM EDT | 135.00 | 19.55 | 21.40 | 21.90 | 0.00 | - | 6 | 144 | 36.65% |
| XOP230915P00136000 | 2023-03-24 10:35AM EDT | 136.00 | 24.05 | 22.05 | 22.50 | -0.40 | -1.64% | 4 | 39 | 36.23% |
| XOP230915P00137000 | 2023-03-24 2:31PM EDT | 137.00 | 23.15 | 22.65 | 23.25 | +2.45 | +11.84% | 10 | 89 | 36.26% |
| XOP230915P00138000 | 2023-03-24 1:16PM EDT | 138.00 | 24.05 | 23.25 | 23.95 | -2.85 | -10.59% | 10 | 10 | 36.08% |
| XOP230915P00139000 | 2023-03-23 9:32AM EDT | 139.00 | 22.45 | 24.00 | 24.60 | 0.00 | - | 5 | 95 | 35.71% |
| XOP230915P00140000 | 2023-03-24 1:14PM EDT | 140.00 | 25.50 | 24.70 | 25.35 | +2.50 | +10.87% | 18 | 285 | 35.64% |
| XOP230915P00141000 | 2023-03-21 1:15PM EDT | 141.00 | 23.40 | 25.45 | 26.00 | 0.00 | - | 12 | 26 | 35.19% |
| XOP230915P00142000 | 2023-03-14 12:41PM EDT | 142.00 | 21.25 | 26.20 | 26.85 | 0.00 | - | 12 | 49 | 35.40% |
| XOP230915P00143000 | 2023-03-16 2:54PM EDT | 143.00 | 28.25 | 26.90 | 27.60 | 0.00 | - | 1 | 151 | 35.22% |
| XOP230915P00144000 | 2023-03-14 2:14PM EDT | 144.00 | 24.05 | 27.70 | 28.25 | 0.00 | - | 18 | 33 | 34.64% |
| XOP230915P00145000 | 2023-03-15 11:15AM EDT | 145.00 | 30.55 | 28.45 | 29.10 | 0.00 | - | 1 | 316 | 34.77% |
| XOP230915P00146000 | 2023-03-10 1:53PM EDT | 146.00 | 22.80 | 29.00 | 29.90 | 0.00 | - | 21 | 48 | 34.68% |
| XOP230915P00147000 | 2023-03-10 2:46PM EDT | 147.00 | 25.05 | 29.90 | 30.70 | 0.00 | - | 5 | 42 | 34.55% |
| XOP230915P00148000 | 2023-03-10 2:47PM EDT | 148.00 | 25.80 | 30.80 | 31.50 | 0.00 | - | 5 | 23 | 34.39% |
| XOP230915P00149000 | 2023-03-10 2:46PM EDT | 149.00 | 26.45 | 31.55 | 32.30 | 0.00 | - | 15 | 49 | 34.20% |
| XOP230915P00150000 | 2023-03-16 12:39PM EDT | 150.00 | 34.72 | 32.30 | 33.10 | 0.00 | - | 4 | 38 | 33.96% |
| XOP230915P00151000 | 2023-03-09 12:48PM EDT | 151.00 | 23.25 | 33.15 | 33.85 | 0.00 | - | 23 | 74 | 33.47% |
| XOP230915P00152000 | 2023-03-09 3:02PM EDT | 152.00 | 25.35 | 33.95 | 34.75 | 0.00 | - | 4 | 37 | 33.59% |
| XOP230915P00153000 | 2023-03-08 3:43PM EDT | 153.00 | 25.00 | 34.75 | 35.60 | 0.00 | - | 18 | 27 | 33.47% |
| XOP230915P00154000 | 2023-03-06 2:14PM EDT | 154.00 | 22.60 | 35.60 | 36.45 | 0.00 | - | 9 | 17 | 33.31% |
| XOP230915P00155000 | 2023-03-09 1:13PM EDT | 155.00 | 26.15 | 36.40 | 37.30 | 0.00 | - | 8 | 58 | 33.12% |
| XOP230915P00156000 | 2023-03-06 3:56PM EDT | 156.00 | 23.55 | 37.30 | 38.15 | 0.00 | - | 3 | 64 | 32.89% |
| XOP230915P00157000 | 2023-03-09 10:52AM EDT | 157.00 | 25.85 | 38.05 | 39.05 | 0.00 | - | - | 16 | 32.87% |
| XOP230915P00158000 | 2023-03-08 11:27AM EDT | 158.00 | 26.35 | 39.00 | 39.90 | 0.00 | - | 3 | 32 | 32.57% |
| XOP230915P00160000 | 2023-02-13 12:38PM EDT | 160.00 | 27.50 | 44.25 | 45.10 | 0.00 | - | - | 1 | 48.04% |
| XOP230915P00162000 | 2023-02-02 4:40PM EDT | 162.00 | 31.56 | 26.15 | 26.45 | 0.00 | - | 1 | 0 | 0.00% |
| XOP230915P00163000 | 2023-01-27 10:40AM EDT | 163.00 | 24.85 | 32.25 | 32.55 | 0.00 | - | 5 | 5 | 0.00% |
| XOP230915P00165000 | 2023-01-30 10:45AM EDT | 165.00 | 28.55 | 32.05 | 32.75 | 0.00 | - | - | 2 | 0.00% |
| XOP230915P00167000 | 2023-01-25 11:04AM EDT | 167.00 | 31.95 | 35.20 | 35.90 | 0.00 | - | - | 1 | 0.00% |
| XOP230915P00170000 | 2023-03-07 1:13PM EDT | 170.00 | 35.30 | 49.85 | 50.95 | 0.00 | - | 1 | 2 | 31.23% |
| XOP230915P00172000 | 2023-01-24 12:46PM EDT | 172.00 | 33.60 | 40.85 | 41.55 | 0.00 | - | - | 6 | 0.00% |
| XOP230915P00173000 | 2023-01-24 11:57AM EDT | 173.00 | 33.75 | 41.75 | 42.50 | 0.00 | - | - | 1 | 0.00% |
| XOP230915P00176000 | 2023-02-17 3:06PM EDT | 176.00 | 47.05 | 58.95 | 59.80 | 0.00 | - | 1 | 1 | 50.93% |
| XOP230915P00177000 | 2023-01-25 2:36PM EDT | 177.00 | 38.10 | 43.75 | 44.40 | 0.00 | - | - | 1 | 0.00% |
| XOP230915P00178000 | 2023-01-26 12:40PM EDT | 178.00 | 37.75 | 44.75 | 45.30 | 0.00 | - | - | 11 | 0.00% |
| XOP230915P00180000 | 2023-01-24 11:54AM EDT | 180.00 | 39.40 | 48.20 | 48.90 | 0.00 | - | - | 3 | 0.00% |
| XOP230915P00188000 | 2023-01-25 1:35PM EDT | 188.00 | 48.15 | 54.15 | 54.95 | 0.00 | - | - | 2 | 0.00% |
| XOP230915P00199000 | 2023-03-16 12:50PM EDT | 199.00 | 80.65 | 78.80 | 79.80 | 0.00 | - | - | 0 | 39.67% |
| XOP230915P00215000 | 2023-03-16 12:50PM EDT | 215.00 | 96.65 | 94.80 | 95.80 | 0.00 | - | - | 0 | 44.34% |
