SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510C00135000 | 2024-05-06 10:10AM EDT | 135.00 | 18.05 | 15.55 | 18.15 | 0.00 | - | 2 | 1 | 81.25% |
| XOP240510C00138000 | 2024-05-01 10:18AM EDT | 138.00 | 11.95 | 13.20 | 13.95 | 0.00 | - | - | 2 | 74.22% |
| XOP240510C00142000 | 2024-04-30 1:18PM EDT | 142.00 | 11.15 | 9.05 | 10.15 | 0.00 | - | 1 | 7 | 64.21% |
| XOP240510C00144000 | 2024-05-03 3:41PM EDT | 144.00 | 6.40 | 6.85 | 9.10 | 0.00 | - | 2 | 16 | 80.03% |
| XOP240510C00145000 | 2024-05-03 3:32PM EDT | 145.00 | 5.28 | 5.60 | 7.25 | 0.00 | - | 1 | 5 | 52.34% |
| XOP240510C00146000 | 2024-05-02 10:04AM EDT | 146.00 | 3.45 | 4.70 | 6.95 | 0.00 | - | - | 6 | 64.31% |
| XOP240510C00147000 | 2024-05-08 3:42PM EDT | 147.00 | 4.95 | 4.40 | 5.05 | -1.30 | -20.80% | 1 | 25 | 36.23% |
| XOP240510C00147500 | 2024-05-02 9:54AM EDT | 147.50 | 3.00 | 3.50 | 5.40 | 0.00 | - | - | 11 | 53.81% |
| XOP240510C00148000 | 2024-05-03 12:28PM EDT | 148.00 | 3.11 | 2.85 | 4.10 | 0.00 | - | 22 | 25 | 32.28% |
| XOP240510C00148500 | 2024-05-06 9:30AM EDT | 148.50 | 4.00 | 2.91 | 3.45 | 0.00 | - | 1 | 22 | 25.64% |
| XOP240510C00149000 | 2024-05-06 3:41PM EDT | 149.00 | 3.80 | 2.78 | 3.50 | 0.00 | - | 8 | 55 | 35.60% |
| XOP240510C00149500 | 2024-05-07 10:12AM EDT | 149.50 | 3.95 | 2.36 | 2.70 | 0.00 | - | 2 | 31 | 26.03% |
| XOP240510C00150000 | 2024-05-08 10:48AM EDT | 150.00 | 2.03 | 1.96 | 2.09 | -1.78 | -46.72% | 40 | 644 | 20.53% |
| XOP240510C00151000 | 2024-05-08 3:58PM EDT | 151.00 | 1.38 | 1.28 | 1.33 | -0.62 | -31.00% | 69 | 412 | 18.41% |
| XOP240510C00152000 | 2024-05-08 3:47PM EDT | 152.00 | 0.88 | 0.76 | 0.79 | -0.76 | -46.34% | 56 | 80 | 17.87% |
| XOP240510C00152500 | 2024-05-08 2:23PM EDT | 152.50 | 0.55 | 0.57 | 0.60 | -0.71 | -56.35% | 27 | 24 | 17.97% |
| XOP240510C00153000 | 2024-05-08 1:51PM EDT | 153.00 | 0.46 | 0.41 | 0.46 | -0.53 | -53.54% | 47 | 101 | 18.38% |
| XOP240510C00154000 | 2024-05-08 3:37PM EDT | 154.00 | 0.28 | 0.22 | 0.25 | -0.24 | -46.15% | 40 | 182 | 18.80% |
| XOP240510C00155000 | 2024-05-08 1:21PM EDT | 155.00 | 0.15 | 0.11 | 0.14 | -0.17 | -53.12% | 31 | 132 | 19.73% |
| XOP240510C00156000 | 2024-05-08 3:33PM EDT | 156.00 | 0.10 | 0.06 | 0.08 | -0.13 | -56.52% | 77 | 234 | 20.70% |
| XOP240510C00157000 | 2024-05-08 3:54PM EDT | 157.00 | 0.05 | 0.03 | 0.05 | -0.23 | -82.14% | 69 | 202 | 22.07% |
| XOP240510C00157500 | 2024-05-07 11:15AM EDT | 157.50 | 0.06 | 0.02 | 0.04 | -0.12 | -66.67% | 10 | 134 | 22.85% |
| XOP240510C00158000 | 2024-05-08 12:40PM EDT | 158.00 | 0.04 | 0.01 | 0.04 | -0.18 | -81.82% | 4 | 201 | 24.41% |
| XOP240510C00159000 | 2024-05-08 3:11PM EDT | 159.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 80 | 175 | 26.17% |
| XOP240510C00160000 | 2024-05-08 3:11PM EDT | 160.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 11 | 116 | 27.34% |
| XOP240510C00161000 | 2024-05-07 3:43PM EDT | 161.00 | 0.02 | 0.01 | 0.16 | 0.00 | - | 5 | 175 | 42.97% |
| XOP240510C00162000 | 2024-05-06 12:48PM EDT | 162.00 | 0.01 | 0.01 | 0.16 | -0.04 | -80.00% | 1 | 110 | 46.29% |
| XOP240510C00162500 | 2024-05-06 3:20PM EDT | 162.50 | 0.03 | 0.01 | 0.16 | 0.00 | - | 3 | 24 | 48.05% |
| XOP240510C00163000 | 2024-05-06 9:56AM EDT | 163.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 1 | 84 | 55.08% |
| XOP240510C00164000 | 2024-05-07 12:50PM EDT | 164.00 | 0.03 | 0.01 | 0.90 | 0.00 | - | 5 | 52 | 67.58% |
| XOP240510C00165000 | 2024-05-07 3:43PM EDT | 165.00 | 0.26 | 0.00 | 0.26 | +0.24 | +1,200.00% | 1 | 51 | 53.91% |
| XOP240510C00166000 | 2024-05-01 11:07AM EDT | 166.00 | 0.25 | 0.00 | 0.31 | +0.22 | +733.33% | 1 | 64 | 58.98% |
| XOP240510C00167500 | 2024-05-06 11:26AM EDT | 167.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 228 | 76.66% |
| XOP240510C00169000 | 2024-04-29 12:10PM EDT | 169.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 2 | 64 | 74.80% |
| XOP240510C00170000 | 2024-04-30 9:54AM EDT | 170.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | 1 | 183 | 83.79% |
| XOP240510C00171000 | 2024-04-29 12:04PM EDT | 171.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 35 | 81.05% |
| XOP240510C00172000 | 2024-04-29 11:22AM EDT | 172.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 1 | 17 | 90.23% |
| XOP240510C00172500 | 2024-04-15 10:48AM EDT | 172.50 | 0.54 | 0.00 | 0.50 | 0.00 | - | 141 | 124 | 85.64% |
| XOP240510C00173000 | 2024-04-29 3:51PM EDT | 173.00 | 0.06 | 0.00 | 1.26 | 0.00 | - | 20 | 21 | 107.23% |
| XOP240510C00174000 | 2024-04-12 11:37AM EDT | 174.00 | 0.82 | 0.00 | 0.75 | 0.00 | - | 32 | 32 | 98.05% |
| XOP240510C00175000 | 2024-04-30 3:35PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 25.00% |
| XOP240510C00180000 | 2024-04-16 9:36AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| XOP240510C00185000 | 2024-04-15 2:08PM EDT | 185.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 13 | 1 | 120.90% |
| XOP240510C00190000 | 2024-04-15 11:59AM EDT | 190.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 1 | 133.79% |
認沽盤範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510P00130000 | 2024-05-02 11:57AM EDT | 130.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | - | 243 | 90.23% |
| XOP240510P00133000 | 2024-05-02 11:59AM EDT | 133.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 40 | 88.77% |
| XOP240510P00135000 | 2024-05-02 11:58AM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 38 | 88.18% |
| XOP240510P00136000 | 2024-05-01 3:35PM EDT | 136.00 | 0.11 | 0.00 | 0.51 | 0.00 | - | - | 100 | 76.76% |
| XOP240510P00138000 | 2024-05-07 3:54PM EDT | 138.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 200 | 24 | 55.86% |
| XOP240510P00139000 | 2024-05-03 1:03PM EDT | 139.00 | 0.07 | 0.01 | 0.17 | 0.00 | - | 8 | 21 | 52.15% |
| XOP240510P00140000 | 2024-05-07 2:48PM EDT | 140.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 1 | 50 | 51.17% |
| XOP240510P00141000 | 2024-05-06 12:45PM EDT | 141.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 53 | 33 | 37.50% |
| XOP240510P00142000 | 2024-05-06 10:09AM EDT | 142.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 4 | 221 | 34.38% |
| XOP240510P00143000 | 2024-05-07 9:53AM EDT | 143.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 8 | 31.25% |
| XOP240510P00144000 | 2024-05-06 12:45PM EDT | 144.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 2 | 97 | 29.30% |
| XOP240510P00145000 | 2024-05-08 10:41AM EDT | 145.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 3 | 52 | 25.98% |
| XOP240510P00146000 | 2024-05-06 3:24PM EDT | 146.00 | 0.10 | 0.03 | 0.05 | 0.00 | - | 6 | 827 | 23.54% |
| XOP240510P00147000 | 2024-05-08 10:07AM EDT | 147.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 1 | 252 | 21.39% |
| XOP240510P00147500 | 2024-05-08 9:45AM EDT | 147.50 | 0.09 | 0.06 | 0.09 | +0.01 | +12.50% | 15 | 731 | 20.70% |
| XOP240510P00148000 | 2024-05-08 9:58AM EDT | 148.00 | 0.12 | 0.08 | 0.11 | +0.02 | +20.00% | 2 | 363 | 19.63% |
| XOP240510P00148500 | 2024-05-08 10:11AM EDT | 148.50 | 0.12 | 0.11 | 0.14 | +0.01 | +9.09% | 13 | 160 | 18.75% |
| XOP240510P00149000 | 2024-05-08 12:08PM EDT | 149.00 | 0.18 | 0.16 | 0.19 | +0.07 | +63.64% | 25 | 261 | 18.21% |
| XOP240510P00149500 | 2024-05-08 3:13PM EDT | 149.50 | 0.22 | 0.22 | 0.25 | +0.05 | +29.41% | 38 | 386 | 17.48% |
| XOP240510P00150000 | 2024-05-08 2:58PM EDT | 150.00 | 0.36 | 0.30 | 0.34 | +0.10 | +38.46% | 21 | 451 | 16.99% |
| XOP240510P00151000 | 2024-05-08 3:59PM EDT | 151.00 | 0.60 | 0.59 | 0.63 | +0.20 | +50.00% | 1,676 | 453 | 16.36% |
| XOP240510P00152000 | 2024-05-08 12:26PM EDT | 152.00 | 1.16 | 1.05 | 1.10 | +0.29 | +33.33% | 65 | 210 | 16.02% |
| XOP240510P00152500 | 2024-05-08 11:16AM EDT | 152.50 | 1.06 | 1.36 | 1.40 | +0.20 | +23.26% | 32 | 184 | 15.82% |
| XOP240510P00153000 | 2024-05-08 3:15PM EDT | 153.00 | 1.60 | 1.66 | 1.79 | +0.34 | +26.98% | 6 | 222 | 16.65% |
| XOP240510P00154000 | 2024-05-08 10:26AM EDT | 154.00 | 2.18 | 1.97 | 2.62 | +0.67 | +44.37% | 2 | 197 | 17.68% |
| XOP240510P00155000 | 2024-05-08 3:03PM EDT | 155.00 | 3.39 | 3.30 | 3.55 | +1.25 | +58.41% | 25 | 211 | 19.73% |
| XOP240510P00156000 | 2024-05-02 3:28PM EDT | 156.00 | 6.61 | 3.00 | 5.00 | 0.00 | - | 1 | 70 | 37.70% |
| XOP240510P00157000 | 2024-05-07 2:52PM EDT | 157.00 | 4.16 | 5.20 | 5.50 | 0.00 | - | 10 | 55 | 24.90% |
| XOP240510P00157500 | 2024-05-08 3:49PM EDT | 157.50 | 5.81 | 5.40 | 6.65 | +0.71 | +13.92% | 1 | 52 | 49.02% |
| XOP240510P00158000 | 2024-04-30 3:56PM EDT | 158.00 | 6.80 | 5.15 | 7.55 | 0.00 | - | 6 | 52 | 61.38% |
| XOP240510P00159000 | 2024-04-29 3:00PM EDT | 159.00 | 2.96 | 6.90 | 8.40 | 0.00 | - | 8 | 60 | 62.74% |
| XOP240510P00160000 | 2024-05-08 3:22PM EDT | 160.00 | 8.35 | 7.15 | 8.65 | -3.05 | -26.75% | 5 | 2 | 43.46% |
| XOP240510P00162000 | 2024-04-22 10:00AM EDT | 162.00 | 9.25 | 9.85 | 12.15 | 0.00 | - | - | 0 | 64.65% |
| XOP240510P00162500 | 2024-04-08 10:52AM EDT | 162.50 | 5.35 | 10.60 | 11.10 | 0.00 | - | - | 0 | 49.81% |
