XOP - SPDR S&P Oil & Gas Exploration & Production ETF
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
In the money
Calls
9. Juni 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 80.00 | 0.03 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 6 | 19 |
| - | - | - | - | - | 90.00 | 0.03 | 0.00 | - | 1 | 85 |
| - | - | - | - | - | 95.00 | 0.04 | 0.00 | - | 2 | 36 |
| - | - | - | - | - | 100.00 | 0.02 | -0.09 | -81.82% | 216 | 79 |
| - | - | - | - | - | 102.00 | 0.05 | -0.10 | -66.67% | 1 | 12 |
| - | - | - | - | - | 103.00 | 0.04 | -0.18 | -81.82% | 60 | 5 |
| - | - | - | - | - | 104.00 | 0.07 | -0.21 | -75.00% | 23 | 4 |
| - | - | - | - | - | 105.00 | 0.06 | -0.18 | -75.00% | 5 | 78 |
| - | - | - | - | - | 106.00 | 0.39 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 107.00 | 0.42 | 0.00 | - | 71 | 72 |
| - | - | - | - | - | 108.00 | 0.10 | -0.20 | -66.67% | 8 | 67 |
| 13.81 | 0.00 | - | 1 | 1 | 109.00 | 0.14 | -0.24 | -63.16% | 3 | 26 |
| - | - | - | - | - | 110.00 | 0.14 | -0.24 | -63.16% | 74 | 241 |
| 10.10 | 0.00 | - | - | 5 | 111.00 | 0.16 | -0.39 | -70.91% | 17 | 105 |
| - | - | - | - | - | 112.00 | 0.24 | -0.47 | -66.20% | 19 | 36 |
| 7.19 | 0.00 | - | 10 | 35 | 113.00 | 0.29 | -0.97 | -76.98% | 24 | 193 |
| 7.05 | 0.00 | - | 1 | 19 | 114.00 | 0.38 | -0.74 | -66.07% | 45 | 64 |
| 8.49 | +2.49 | +41.50% | 1 | 47 | 115.00 | 0.47 | -0.88 | -65.19% | 142 | 495 |
| 4.25 | 0.00 | - | 2 | 66 | 116.00 | 0.61 | -0.91 | -59.87% | 14 | 124 |
| 8.15 | +4.61 | +130.23% | 3 | 32 | 117.00 | 0.82 | -1.13 | -57.95% | 29 | 140 |
| 7.13 | +3.33 | +87.63% | 32 | 133 | 118.00 | 0.88 | -0.89 | -50.28% | 27 | 437 |
| 5.88 | +2.95 | +100.68% | 16 | 43 | 119.00 | 1.19 | -1.47 | -55.26% | 17 | 257 |
| 5.55 | +3.05 | +122.00% | 47 | 663 | 120.00 | 1.28 | -1.68 | -56.76% | 409 | 87 |
| 3.25 | +0.55 | +20.37% | 2 | 32 | 120.50 | 1.33 | -1.42 | -51.64% | 23 | 4 |
| 4.70 | +2.88 | +158.24% | 16 | 112 | 121.00 | 1.76 | -2.67 | -60.27% | 222 | 299 |
| 4.35 | +2.50 | +135.14% | 5 | 40 | 121.50 | 1.57 | -3.21 | -67.15% | 2 | 0 |
| 4.15 | +2.11 | +103.43% | 38 | 291 | 122.00 | 2.10 | -2.20 | -51.16% | 618 | 108 |
| 3.70 | +2.01 | +118.93% | 15 | 17 | 122.50 | 5.17 | 0.00 | - | 5 | 50 |
| 3.51 | +1.97 | +127.92% | 2,071 | 173 | 123.00 | 2.15 | -2.10 | -49.41% | 8 | 111 |
| 2.92 | +1.54 | +111.59% | 8 | 15 | 123.50 | 2.60 | -1.69 | -39.39% | 22 | 15 |
| 2.94 | +1.84 | +167.27% | 798 | 57 | 124.00 | 2.92 | -3.73 | -56.09% | 176 | 43 |
| 2.70 | +1.50 | +125.00% | 25 | 16 | 124.50 | 2.94 | -2.38 | -44.74% | 11 | 16 |
| 2.52 | +1.60 | +173.91% | 764 | 416 | 125.00 | 3.45 | -2.94 | -46.01% | 41 | 205 |
| 2.12 | +1.59 | +300.00% | 19 | 127 | 125.50 | 3.31 | -4.54 | -57.83% | 2 | 27 |
| 1.98 | +1.13 | +132.94% | 44 | 47 | 126.00 | 3.73 | -3.47 | -48.19% | 5 | 45 |
| 1.02 | +0.58 | +131.82% | 6 | 22 | 126.50 | 7.30 | 0.00 | - | 1 | 9 |
| 1.58 | +0.98 | +163.33% | 675 | 205 | 127.00 | 4.22 | -5.33 | -55.81% | 12 | 181 |
| 1.04 | +0.54 | +108.00% | 12 | 6 | 127.50 | 9.40 | 0.00 | - | 2 | 1 |
| 1.32 | +0.96 | +266.67% | 144 | 107 | 128.00 | 8.08 | 0.00 | - | 8 | 16 |
| 1.20 | +0.79 | +192.68% | 13 | 8 | 128.50 | - | - | - | - | - |
| 0.98 | +0.58 | +145.00% | 14 | 80 | 129.00 | 9.10 | 0.00 | - | 3 | 4 |
| 0.94 | +0.72 | +327.27% | 10 | 55 | 129.50 | 8.40 | 0.00 | - | 4 | 4 |
| 0.85 | +0.63 | +286.36% | 264 | 671 | 130.00 | 6.61 | -4.12 | -38.40% | 2 | 10 |
| 0.66 | +0.43 | +186.96% | 29 | 166 | 131.00 | 11.37 | 0.00 | - | - | 1 |
| 0.55 | +0.36 | +189.47% | 23 | 64 | 132.00 | - | - | - | - | - |
| 0.42 | +0.26 | +162.50% | 15 | 152 | 133.00 | 13.82 | 0.00 | - | 1 | 0 |
| 0.30 | +0.22 | +275.00% | 51 | 75 | 134.00 | - | - | - | - | - |
| 0.28 | +0.21 | +300.00% | 20 | 476 | 135.00 | 14.82 | 0.00 | - | 1 | 0 |
| 0.22 | -0.14 | -38.89% | 3 | 59 | 136.00 | - | - | - | - | - |
| 0.20 | +0.14 | +233.33% | 2 | 77 | 137.00 | - | - | - | - | - |
| 0.16 | +0.12 | +300.00% | 2 | 68 | 138.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 51 | 139.00 | - | - | - | - | - |
| 0.10 | +0.08 | +400.00% | 34 | 488 | 140.00 | - | - | - | - | - |
| 0.10 | +0.02 | +25.00% | 1 | 25 | 145.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 26 | 150.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 2 | 155.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 4 | 160.00 | - | - | - | - | - |
