XOP - SPDR S&P Oil & Gas Exploration & Production ETF
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
In the money
Calls
19. Januar 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 93.55 | 0.00 | - | 10 | 22 | 45.00 | 0.37 | 0.00 | - | 3 | 204 |
| 90.00 | 0.00 | - | 1 | 4 | 50.00 | 0.39 | 0.00 | - | 2 | 61 |
| 70.20 | 0.00 | - | 25 | 25 | 55.00 | 0.53 | 0.00 | - | 2 | 581 |
| 81.64 | 0.00 | - | 10 | 6 | 60.00 | 1.12 | 0.00 | - | 20 | 141 |
| 76.79 | 0.00 | - | 10 | 9 | 65.00 | 0.96 | 0.00 | - | 7 | 140 |
| 57.20 | 0.00 | - | 4 | 51 | 70.00 | 1.28 | 0.00 | - | 5 | 207 |
| 55.00 | 0.00 | - | 2 | 13 | 71.00 | 1.54 | 0.00 | - | 2 | 13 |
| 54.95 | 0.00 | - | - | 11 | 72.00 | 1.41 | 0.00 | - | 55 | 90 |
| 54.80 | 0.00 | - | 13 | 15 | 73.00 | 2.58 | 0.00 | - | 2 | 12 |
| 55.90 | 0.00 | - | 1 | 10 | 74.00 | 1.91 | 0.00 | - | 9 | 90 |
| 52.75 | 0.00 | - | 12 | 21 | 75.00 | 1.75 | 0.00 | - | 1 | 94 |
| 52.20 | 0.00 | - | 9 | 318 | 76.00 | 3.45 | 0.00 | - | 20 | 26 |
| 51.75 | 0.00 | - | 7 | 8 | 77.00 | 3.70 | 0.00 | - | 3 | 11 |
| 51.95 | 0.00 | - | 4 | 23 | 78.00 | 2.65 | 0.00 | - | 22 | 43 |
| 47.65 | 0.00 | - | 1 | 16 | 79.00 | 3.42 | 0.00 | - | 2 | 6 |
| 48.40 | 0.00 | - | 3 | 329 | 80.00 | 2.11 | 0.00 | - | 55 | 1,781 |
| 47.10 | 0.00 | - | 3 | 61 | 81.00 | 3.20 | 0.00 | - | 10 | 37 |
| 47.80 | 0.00 | - | 2 | 3 | 82.00 | 3.20 | 0.00 | - | 43 | 51 |
| 49.40 | 0.00 | - | 2 | 1 | 83.00 | 2.45 | 0.00 | - | 6 | 24 |
| - | - | - | - | - | 84.00 | 3.25 | 0.00 | - | 19 | 90 |
| 45.05 | 0.00 | - | 1 | 41 | 85.00 | 2.80 | 0.00 | - | 50 | 416 |
| 44.75 | 0.00 | - | 13 | 15 | 86.00 | 2.71 | 0.00 | - | 3 | 34 |
| 45.35 | 0.00 | - | 2 | 8 | 87.00 | 4.05 | 0.00 | - | 1 | 24 |
| 44.95 | 0.00 | - | 1 | 6 | 88.00 | 3.58 | 0.00 | - | 1 | 1,599 |
| 45.20 | 0.00 | - | 5 | 4 | 89.00 | 4.02 | 0.00 | - | 1 | 180 |
| 36.36 | 0.00 | - | 3 | 100 | 90.00 | 3.90 | 0.00 | - | 1 | 3,921 |
| 39.70 | 0.00 | - | - | 1 | 91.00 | 5.90 | 0.00 | - | 5 | 7 |
| 40.05 | 0.00 | - | 3 | 7 | 92.00 | 5.05 | 0.00 | - | 1 | 83 |
| 41.85 | 0.00 | - | 1 | 1 | 93.00 | 5.00 | 0.00 | - | 5 | 102 |
| 38.90 | 0.00 | - | 3 | 4 | 94.00 | 5.20 | 0.00 | - | 17 | 78 |
| 30.77 | 0.00 | - | 2 | 12 | 95.00 | 4.35 | 0.00 | - | 6 | 3,374 |
| 30.02 | 0.00 | - | 2 | 11 | 96.00 | 5.60 | 0.00 | - | 25 | 169 |
| 44.27 | 0.00 | - | 1 | 1 | 97.00 | 5.90 | 0.00 | - | 12 | 66 |
| 49.50 | 0.00 | - | 1 | 22 | 98.00 | 7.80 | 0.00 | - | 5 | 164 |
| 41.32 | 0.00 | - | 25 | 1,188 | 99.00 | 6.45 | 0.00 | - | 1 | 163 |
| 25.45 | 0.00 | - | 1 | 306 | 100.00 | 5.90 | 0.00 | - | 7 | 7,122 |
| 26.69 | 0.00 | - | 4 | 63 | 101.00 | 5.50 | 0.00 | - | 21 | 197 |
| 24.45 | 0.00 | - | 6 | 7 | 102.00 | 9.10 | 0.00 | - | 4 | 68 |
| 58.35 | 0.00 | - | 2 | 25 | 103.00 | 8.80 | 0.00 | - | 44 | 60 |
| 56.55 | 0.00 | - | 1 | 1 | 104.00 | 8.00 | 0.00 | - | 1 | 93 |
| 22.90 | 0.00 | - | 22 | 60 | 105.00 | 7.25 | 0.00 | - | 1 | 3,221 |
| 22.60 | 0.00 | - | 8 | 87 | 106.00 | 7.35 | 0.00 | - | 1 | 124 |
| 21.30 | 0.00 | - | 3 | 38 | 107.00 | 8.65 | 0.00 | - | 3 | 128 |
| 22.00 | 0.00 | - | 4 | 10 | 108.00 | 7.50 | 0.00 | - | 1 | 60 |
| 22.35 | 0.00 | - | 6 | 24 | 109.00 | 7.30 | 0.00 | - | 5 | 465 |
| 22.15 | 0.00 | - | 4 | 68 | 110.00 | 9.08 | 0.00 | - | 1 | 1,534 |
| 19.50 | 0.00 | - | 15 | 39 | 111.00 | 9.30 | 0.00 | - | 30 | 381 |
| 19.90 | 0.00 | - | 13 | 76 | 112.00 | 8.65 | 0.00 | - | 20 | 325 |
| 57.19 | 0.00 | - | 2 | 17 | 113.00 | 8.60 | 0.00 | - | 15 | 134 |
| 19.79 | 0.00 | - | 10 | 16 | 114.00 | 8.85 | 0.00 | - | 7 | 46 |
| 18.85 | 0.00 | - | 29 | 228 | 115.00 | 10.63 | 0.00 | - | 1 | 786 |
| 18.46 | 0.00 | - | 5 | 114 | 116.00 | 10.00 | 0.00 | - | 1 | 162 |
| 16.25 | 0.00 | - | 1 | 193 | 117.00 | 12.96 | 0.00 | - | 9 | 34 |
| 17.40 | 0.00 | - | 2 | 22 | 118.00 | 11.90 | 0.00 | - | 1 | 170 |
| 19.15 | 0.00 | - | 1 | 45 | 119.00 | 11.15 | 0.00 | - | 5 | 56 |
| 19.45 | 0.00 | - | 1 | 586 | 120.00 | 12.75 | 0.00 | - | 21 | 4,756 |
| 13.60 | 0.00 | - | 3 | 1,195 | 125.00 | 15.10 | 0.00 | - | 4 | 1,123 |
| 11.45 | 0.00 | - | 2 | 878 | 130.00 | 17.70 | 0.00 | - | 8 | 3,541 |
| 9.30 | 0.00 | - | 8 | 3,213 | 135.00 | 20.75 | 0.00 | - | 1 | 5,895 |
| 8.10 | 0.00 | - | 15 | 3,507 | 140.00 | 22.70 | 0.00 | - | 2 | 2,556 |
| 6.55 | 0.00 | - | 27 | 1,034 | 145.00 | 32.85 | 0.00 | - | 2 | 6,843 |
| 5.05 | 0.00 | - | 7 | 2,007 | 150.00 | 34.87 | 0.00 | - | 1 | 376 |
| 4.17 | 0.00 | - | 67 | 1,142 | 155.00 | 34.70 | 0.00 | - | 4 | 138 |
| 3.55 | 0.00 | - | 3 | 1,230 | 160.00 | 34.15 | 0.00 | - | 3 | 138 |
| 3.55 | 0.00 | - | 30 | 327 | 165.00 | 35.15 | 0.00 | - | 1 | 101 |
| 1.96 | 0.00 | - | 1 | 515 | 170.00 | 43.35 | 0.00 | - | 7 | 76 |
| 2.22 | 0.00 | - | 38 | 351 | 175.00 | 47.60 | 0.00 | - | 1 | 105 |
| 1.25 | 0.00 | - | 5 | 1,236 | 180.00 | 49.15 | 0.00 | - | 2 | 42 |
| 1.04 | 0.00 | - | 1 | 183 | 185.00 | 55.35 | 0.00 | - | 1 | 22 |
| 0.84 | 0.00 | - | 12 | 1,080 | 190.00 | 72.00 | 0.00 | - | 100 | 31 |
| 0.81 | 0.00 | - | 1 | 282 | 195.00 | 76.85 | 0.00 | - | 50 | 1 |
| 0.49 | 0.00 | - | 1 | 568 | 200.00 | 83.55 | 0.00 | - | 12 | 0 |
| 1.12 | 0.00 | - | 1 | 0 | 205.00 | 61.55 | 0.00 | - | 6 | 7 |
| 0.39 | 0.00 | - | 10 | 14 | 210.00 | 77.00 | 0.00 | - | 1 | 7 |
| 0.27 | 0.00 | - | 2 | 161 | 215.00 | 82.20 | 0.00 | - | - | 1 |
| 0.26 | 0.00 | - | 1 | 47 | 220.00 | 80.75 | 0.00 | - | 4 | 5 |
| 0.19 | 0.00 | - | 2 | 52 | 225.00 | 92.90 | 0.00 | - | - | 5 |
| 0.41 | 0.00 | - | 3 | 0 | 230.00 | 91.75 | 0.00 | - | 1 | 3 |
| 0.47 | 0.00 | - | 11 | 17 | 235.00 | 96.10 | 0.00 | - | - | 1 |
| 0.15 | 0.00 | - | 2 | 31 | 240.00 | 103.34 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 10 | 405 | 245.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 150 | 480 | 250.00 | 109.70 | 0.00 | - | 2 | 1 |
