XOP - SPDR S&P Oil & Gas Exploration & Production ETF
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
In the money
Calls
15. September 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 58.00 | 0.16 | 0.00 | - | 6 | 84 |
| - | - | - | - | - | 59.00 | 0.35 | 0.00 | - | 1 | 28 |
| - | - | - | - | - | 60.00 | 0.12 | 0.00 | - | 1 | 50 |
| - | - | - | - | - | 61.00 | 0.17 | 0.00 | - | 10 | 24 |
| - | - | - | - | - | 62.00 | 0.19 | 0.00 | - | 10 | 46 |
| - | - | - | - | - | 63.00 | 0.21 | 0.00 | - | 20 | 55 |
| - | - | - | - | - | 64.00 | 0.29 | 0.00 | - | 10 | 30 |
| - | - | - | - | - | 65.00 | 0.31 | 0.00 | - | 10 | 64 |
| - | - | - | - | - | 66.00 | 0.33 | 0.00 | - | 6 | 17 |
| - | - | - | - | - | 67.00 | 0.36 | 0.00 | - | 6 | 13 |
| - | - | - | - | - | 68.00 | 0.31 | 0.00 | - | 12 | 52 |
| - | - | - | - | - | 69.00 | 0.33 | 0.00 | - | 10 | 38 |
| 48.51 | 0.00 | - | 1 | 3 | 70.00 | 0.35 | 0.00 | - | 6 | 114 |
| 51.05 | 0.00 | - | 4 | 7 | 71.00 | 0.38 | 0.00 | - | 10 | 292 |
| - | - | - | - | - | 72.00 | 0.34 | 0.00 | - | 2 | 201 |
| - | - | - | - | - | 73.00 | 0.53 | 0.00 | - | 1 | 243 |
| - | - | - | - | - | 74.00 | 0.51 | 0.00 | - | 2 | 488 |
| - | - | - | - | - | 75.00 | 0.57 | 0.00 | - | 1 | 288 |
| - | - | - | - | - | 76.00 | 0.51 | 0.00 | - | 10 | 130 |
| - | - | - | - | - | 77.00 | 0.67 | 0.00 | - | 2 | 13 |
| 62.65 | 0.00 | - | 4 | 4 | 78.00 | 1.08 | 0.00 | - | 18 | 50 |
| 42.05 | 0.00 | - | - | 4 | 79.00 | 0.66 | 0.00 | - | 4 | 14 |
| 40.00 | 0.00 | - | 20 | 22 | 80.00 | 0.61 | 0.00 | - | 5 | 194 |
| 45.05 | 0.00 | - | - | 4 | 81.00 | 0.93 | 0.00 | - | 10 | 53 |
| - | - | - | - | - | 82.00 | 0.89 | 0.00 | - | 3 | 22 |
| - | - | - | - | - | 83.00 | 0.71 | 0.00 | - | 1 | 92 |
| - | - | - | - | - | 84.00 | 1.10 | 0.00 | - | 1 | 51 |
| - | - | - | - | - | 85.00 | 1.29 | 0.00 | - | 91 | 500 |
| - | - | - | - | - | 86.00 | 0.85 | 0.00 | - | 1 | 67 |
| 39.65 | 0.00 | - | - | 3 | 87.00 | 1.04 | 0.00 | - | 5 | 59 |
| 43.00 | 0.00 | - | - | 1 | 88.00 | 1.57 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 89.00 | 1.09 | 0.00 | - | 1 | 395 |
| 34.45 | 0.00 | - | 5 | 21 | 90.00 | 1.84 | 0.00 | - | 2 | 83 |
| - | - | - | - | - | 91.00 | 1.91 | 0.00 | - | 1 | 46 |
| 31.20 | 0.00 | - | 6 | 10 | 92.00 | 2.48 | 0.00 | - | 1 | 672 |
| 29.75 | 0.00 | - | 4 | 7 | 93.00 | 2.12 | 0.00 | - | 10 | 1,356 |
| 39.85 | 0.00 | - | - | 1 | 94.00 | 2.27 | 0.00 | - | 10 | 760 |
| 34.60 | 0.00 | - | 6 | 8 | 95.00 | 1.49 | 0.00 | - | 1 | 624 |
| 26.00 | 0.00 | - | 1 | 13 | 96.00 | 3.00 | 0.00 | - | 1 | 5,269 |
| - | - | - | - | - | 97.00 | 1.97 | 0.00 | - | 7 | 42 |
| 27.55 | 0.00 | - | 3 | 4 | 98.00 | 2.62 | 0.00 | - | 3 | 48 |
| 36.65 | 0.00 | - | 2 | 5 | 99.00 | 2.51 | 0.00 | - | 1 | 93 |
| 24.50 | 0.00 | - | 1 | 119 | 100.00 | 2.10 | 0.00 | - | 2 | 1,123 |
| 22.10 | 0.00 | - | 1 | 6 | 101.00 | 2.61 | 0.00 | - | 1 | 118 |
| 21.20 | 0.00 | - | 12 | 18 | 102.00 | 2.70 | 0.00 | - | 10 | 190 |
| 23.60 | 0.00 | - | 1 | 11 | 103.00 | 3.31 | 0.00 | - | 4 | 62 |
| 22.20 | 0.00 | - | 4 | 7 | 104.00 | 4.10 | 0.00 | - | 1 | 46 |
| 24.80 | 0.00 | - | 2 | 31 | 105.00 | 3.16 | 0.00 | - | 1 | 1,440 |
| 21.70 | 0.00 | - | 2 | 8 | 106.00 | 3.25 | 0.00 | - | 17 | 1,115 |
| 23.05 | 0.00 | - | 1 | 29 | 107.00 | 3.15 | 0.00 | - | 1 | 456 |
| 19.35 | 0.00 | - | 4 | 21 | 108.00 | 3.90 | 0.00 | - | 2 | 37 |
| 20.57 | 0.00 | - | 50 | 114 | 109.00 | 5.56 | 0.00 | - | 1 | 120 |
| 18.05 | 0.00 | - | 5 | 108 | 110.00 | 3.85 | 0.00 | - | 3 | 259 |
| 14.50 | 0.00 | - | 10 | 39 | 111.00 | 6.33 | 0.00 | - | 1 | 1,069 |
| 13.85 | 0.00 | - | 17 | 87 | 112.00 | 4.90 | 0.00 | - | 1 | 273 |
| 13.50 | 0.00 | - | 4 | 23 | 113.00 | 5.10 | 0.00 | - | 1 | 246 |
| 12.45 | 0.00 | - | 18 | 42 | 114.00 | 6.26 | 0.00 | - | 3 | 92 |
| 14.74 | 0.00 | - | 5 | 70 | 115.00 | 5.22 | 0.00 | - | 3 | 856 |
| 12.05 | 0.00 | - | 3 | 47 | 116.00 | 5.48 | 0.00 | - | 3 | 485 |
| 15.59 | 0.00 | - | 3 | 28 | 117.00 | 7.85 | 0.00 | - | 6 | 410 |
| 12.90 | 0.00 | - | 1 | 55 | 118.00 | 6.23 | 0.00 | - | 3 | 720 |
| 11.10 | 0.00 | - | 6 | 41 | 119.00 | 8.27 | 0.00 | - | 3 | 612 |
| 11.75 | 0.00 | - | 15 | 2,692 | 120.00 | 6.85 | 0.00 | - | 3 | 1,106 |
| 10.53 | 0.00 | - | 5 | 536 | 121.00 | 7.36 | 0.00 | - | 2 | 173 |
| 9.90 | 0.00 | - | 6 | 639 | 122.00 | 8.95 | 0.00 | - | 7 | 232 |
| 10.00 | 0.00 | - | 1 | 522 | 123.00 | 11.07 | 0.00 | - | 10 | 141 |
| 8.90 | 0.00 | - | 1 | 693 | 124.00 | 8.64 | 0.00 | - | 4 | 461 |
| 8.94 | 0.00 | - | 4 | 1,307 | 125.00 | 9.00 | 0.00 | - | 8 | 1,340 |
| 7.55 | 0.00 | - | 14 | 517 | 126.00 | 12.75 | 0.00 | - | 1 | 187 |
| 7.15 | 0.00 | - | 43 | 271 | 127.00 | 10.60 | 0.00 | - | 10 | 184 |
| 6.25 | 0.00 | - | 1 | 1,027 | 128.00 | 12.93 | 0.00 | - | 4 | 66 |
| 6.35 | 0.00 | - | 157 | 170 | 129.00 | 11.80 | 0.00 | - | 4 | 460 |
| 6.60 | 0.00 | - | 4 | 1,379 | 130.00 | 13.06 | 0.00 | - | 1 | 2,731 |
| 6.34 | 0.00 | - | 1 | 909 | 131.00 | 17.05 | 0.00 | - | 1 | 42 |
| 4.75 | 0.00 | - | 10 | 189 | 132.00 | 14.25 | 0.00 | - | 8 | 401 |
| 3.73 | 0.00 | - | 2 | 63 | 133.00 | 15.07 | 0.00 | - | 1 | 180 |
| 6.94 | 0.00 | - | 1 | 87 | 134.00 | 15.10 | 0.00 | - | 14 | 136 |
| 4.60 | 0.00 | - | 13 | 3,173 | 135.00 | 14.75 | 0.00 | - | 12 | 149 |
| 3.10 | 0.00 | - | 5 | 214 | 136.00 | 18.55 | 0.00 | - | 5 | 49 |
| 5.65 | 0.00 | - | 5 | 104 | 137.00 | 18.15 | 0.00 | - | 5 | 94 |
| 3.00 | 0.00 | - | 19 | 753 | 138.00 | 17.50 | 0.00 | - | 9 | 27 |
| 3.00 | 0.00 | - | 4 | 138 | 139.00 | 22.10 | 0.00 | - | 1 | 177 |
| 3.28 | 0.00 | - | 2 | 1,959 | 140.00 | 21.06 | 0.00 | - | 4 | 386 |
| 2.00 | 0.00 | - | 1 | 67 | 141.00 | 23.50 | 0.00 | - | 1 | 29 |
| 2.11 | 0.00 | - | 1 | 210 | 142.00 | 21.25 | 0.00 | - | 12 | 49 |
| 2.67 | 0.00 | - | 1 | 283 | 143.00 | 23.65 | 0.00 | - | 5 | 156 |
| 1.94 | 0.00 | - | 1 | 99 | 144.00 | 28.55 | 0.00 | - | 4 | 38 |
| 1.45 | 0.00 | - | 2 | 953 | 145.00 | 25.39 | 0.00 | - | 4 | 313 |
| 1.46 | 0.00 | - | 1 | 92 | 146.00 | 27.69 | 0.00 | - | 1 | 50 |
| 2.29 | 0.00 | - | 4 | 182 | 147.00 | 31.95 | 0.00 | - | 1 | 42 |
| 2.01 | 0.00 | - | 2 | 50 | 148.00 | 25.80 | 0.00 | - | 1 | 31 |
| 1.97 | 0.00 | - | 1 | 719 | 149.00 | 32.35 | 0.00 | - | 2 | 49 |
| 1.55 | 0.00 | - | 11 | 1,117 | 150.00 | 26.78 | 0.00 | - | 2 | 71 |
| 0.95 | 0.00 | - | 2 | 93 | 151.00 | 33.60 | 0.00 | - | 3 | 79 |
| 4.75 | 0.00 | - | 1 | 98 | 152.00 | 31.85 | 0.00 | - | 2 | 40 |
| 1.78 | 0.00 | - | 2 | 173 | 153.00 | 36.85 | 0.00 | - | 38 | 44 |
| 1.40 | 0.00 | - | 306 | 437 | 154.00 | 34.95 | 0.00 | - | 2 | 26 |
| 0.62 | 0.00 | - | 1 | 778 | 155.00 | 33.45 | 0.00 | - | 1 | 60 |
| 0.77 | 0.00 | - | 1 | 48 | 156.00 | 30.95 | 0.00 | - | 1 | 66 |
| 1.21 | 0.00 | - | 11 | 377 | 157.00 | 40.00 | 0.00 | - | 3 | 22 |
| 0.64 | 0.00 | - | 1 | 146 | 158.00 | 33.00 | 0.00 | - | 3 | 43 |
| 0.60 | 0.00 | - | 1 | 285 | 159.00 | 33.95 | 0.00 | - | 4 | 5 |
| 0.40 | 0.00 | - | 2 | 658 | 160.00 | 40.85 | 0.00 | - | 2 | 12 |
| 0.52 | 0.00 | - | 1 | 123 | 161.00 | 41.20 | 0.00 | - | 6 | 4 |
| 0.42 | 0.00 | - | 4 | 37 | 162.00 | 41.50 | 0.00 | - | 1 | 7 |
| 0.80 | 0.00 | - | 30 | 76 | 163.00 | 34.30 | 0.00 | - | 5 | 10 |
| 0.73 | 0.00 | - | 6 | 77 | 164.00 | 35.40 | 0.00 | - | - | 12 |
| 0.30 | 0.00 | - | 6 | 42 | 165.00 | 39.35 | 0.00 | - | 3 | 1 |
| 0.35 | 0.00 | - | 1 | 186 | 166.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 6 | 48 | 167.00 | 31.95 | 0.00 | - | - | 1 |
| 2.79 | 0.00 | - | 18 | 20 | 168.00 | - | - | - | - | - |
| 0.82 | 0.00 | - | 22 | 42 | 169.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 4 | 79 | 170.00 | 36.25 | 0.00 | - | 1 | 0 |
| 0.36 | 0.00 | - | 6 | 25 | 171.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 2 | 23 | 172.00 | 38.85 | 0.00 | - | 2 | 0 |
| 0.43 | 0.00 | - | 2 | 12 | 173.00 | 33.75 | 0.00 | - | - | 1 |
| 0.32 | 0.00 | - | - | 5 | 174.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 2 | 17 | 175.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 6 | 53 | 176.00 | 47.05 | 0.00 | - | 1 | 1 |
| 0.22 | 0.00 | - | 10 | 347 | 177.00 | 38.10 | 0.00 | - | - | 1 |
| 0.18 | 0.00 | - | 1 | 24 | 178.00 | 37.75 | 0.00 | - | - | 11 |
| 0.19 | 0.00 | - | 1 | 45 | 179.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 2 | 38 | 180.00 | 39.40 | 0.00 | - | - | 3 |
| 1.13 | 0.00 | - | 4 | 47 | 181.00 | - | - | - | - | - |
| 1.39 | 0.00 | - | 74 | 38 | 182.00 | - | - | - | - | - |
| 1.22 | 0.00 | - | 17 | 56 | 183.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 6 | 57 | 184.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 4 | 34 | 185.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 10 | 10 | 186.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 6 | 41 | 187.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 6 | 14 | 188.00 | 48.15 | 0.00 | - | - | 2 |
| 0.11 | 0.00 | - | 18 | 29 | 189.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 12 | 42 | 190.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 69 | 191.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 2 | 88 | 192.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 83 | 193.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 2 | 49 | 194.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 2 | 34 | 195.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 20 | 196.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 7 | 29 | 197.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 19 | 198.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 15 | 199.00 | 80.65 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 200 | 30 | 200.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 20 | 96 | 205.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 2 | 302 | 210.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 155 | 215.00 | 96.65 | 0.00 | - | - | 0 |
