Italia markets closed
Dow Jones
38.784,04 +108,36 (+0,28%) Nasdaq
16.269,30 +112,97 (+0,70%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0777 +0,0010 (+0,10%) Bitcoin EUR
58.782,03 -1.009,55 (-1,69%) CMC Crypto 200
1.367,84 +55,22 (+4,21%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:32PM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510C00135000 | 2024-05-06 10:10AM EDT | 135.00 | 18.05 | 17.55 | 18.20 | -0.25 | -1.37% | 2 | 2 | 74.02% |
| XOP240510C00138000 | 2024-05-01 10:18AM EDT | 138.00 | 11.95 | 14.55 | 14.85 | 0.00 | - | - | 2 | 56.54% |
| XOP240510C00142000 | 2024-04-30 1:18PM EDT | 142.00 | 11.15 | 10.60 | 10.90 | 0.00 | - | 1 | 7 | 50.20% |
| XOP240510C00144000 | 2024-05-03 3:41PM EDT | 144.00 | 6.40 | 8.55 | 9.05 | 0.00 | - | 2 | 16 | 46.83% |
| XOP240510C00145000 | 2024-05-03 3:32PM EDT | 145.00 | 5.28 | 7.65 | 8.65 | 0.00 | - | 1 | 5 | 55.57% |
| XOP240510C00146000 | 2024-05-02 10:04AM EDT | 146.00 | 3.45 | 6.65 | 6.90 | 0.00 | - | - | 6 | 35.45% |
| XOP240510C00147000 | 2024-05-03 3:55PM EDT | 147.00 | 3.85 | 5.75 | 5.95 | 0.00 | - | 2 | 26 | 32.72% |
| XOP240510C00147500 | 2024-05-02 9:54AM EDT | 147.50 | 3.00 | 5.00 | 5.50 | 0.00 | - | - | 11 | 31.79% |
| XOP240510C00148000 | 2024-05-03 12:28PM EDT | 148.00 | 3.11 | 4.85 | 5.00 | 0.00 | - | 22 | 25 | 29.74% |
| XOP240510C00148500 | 2024-05-03 9:33AM EDT | 148.50 | 4.00 | 4.45 | 4.65 | +1.65 | +70.21% | 1 | 22 | 30.52% |
| XOP240510C00149000 | 2024-05-06 9:31AM EDT | 149.00 | 3.92 | 4.00 | 4.20 | +1.44 | +58.06% | 3 | 56 | 29.15% |
| XOP240510C00149500 | 2024-05-03 12:11PM EDT | 149.50 | 3.10 | 3.60 | 3.80 | +1.06 | +51.96% | 1 | 35 | 28.54% |
| XOP240510C00150000 | 2024-05-06 1:06PM EDT | 150.00 | 3.43 | 3.20 | 3.35 | +1.50 | +77.72% | 43 | 667 | 26.91% |
| XOP240510C00151000 | 2024-05-06 12:47PM EDT | 151.00 | 2.50 | 2.53 | 2.60 | +1.10 | +78.57% | 12 | 403 | 25.44% |
| XOP240510C00152000 | 2024-05-06 10:53AM EDT | 152.00 | 2.31 | 1.90 | 1.98 | +1.30 | +128.71% | 54 | 47 | 24.81% |
| XOP240510C00152500 | 2024-05-06 12:38PM EDT | 152.50 | 1.91 | 1.64 | 1.69 | +1.21 | +172.86% | 13 | 17 | 24.29% |
| XOP240510C00153000 | 2024-05-06 12:48PM EDT | 153.00 | 1.40 | 1.41 | 1.45 | +0.80 | +133.33% | 22 | 81 | 24.17% |
| XOP240510C00154000 | 2024-05-06 12:24PM EDT | 154.00 | 1.41 | 1.00 | 1.04 | +0.91 | +182.00% | 35 | 136 | 23.98% |
| XOP240510C00155000 | 2024-05-06 12:24PM EDT | 155.00 | 1.00 | 0.69 | 0.72 | +0.69 | +222.58% | 73 | 131 | 23.83% |
| XOP240510C00156000 | 2024-05-06 11:05AM EDT | 156.00 | 0.55 | 0.47 | 0.50 | +0.35 | +175.00% | 43 | 230 | 24.07% |
| XOP240510C00157000 | 2024-05-06 12:40PM EDT | 157.00 | 0.36 | 0.33 | 0.35 | +0.15 | +71.43% | 124 | 101 | 24.56% |
| XOP240510C00157500 | 2024-05-06 11:00AM EDT | 157.50 | 0.32 | 0.26 | 0.29 | +0.19 | +146.15% | 31 | 131 | 24.76% |
| XOP240510C00158000 | 2024-05-06 12:27PM EDT | 158.00 | 0.32 | 0.21 | 0.24 | +0.22 | +220.00% | 18 | 196 | 25.00% |
| XOP240510C00159000 | 2024-05-06 11:05AM EDT | 159.00 | 0.15 | 0.13 | 0.16 | +0.08 | +114.29% | 19 | 152 | 25.34% |
| XOP240510C00160000 | 2024-05-06 12:30PM EDT | 160.00 | 0.13 | 0.08 | 0.11 | +0.07 | +116.67% | 57 | 94 | 25.88% |
| XOP240510C00161000 | 2024-05-06 12:47PM EDT | 161.00 | 0.07 | 0.05 | 0.08 | +0.04 | +133.33% | 65 | 135 | 26.76% |
| XOP240510C00162000 | 2024-05-06 12:48PM EDT | 162.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 3 | 110 | 26.95% |
| XOP240510C00162500 | 2024-05-06 11:49AM EDT | 162.50 | 0.05 | 0.03 | 0.05 | -0.19 | -79.17% | 2 | 25 | 28.13% |
| XOP240510C00163000 | 2024-05-03 1:43PM EDT | 163.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 84 | 28.13% |
| XOP240510C00164000 | 2024-05-06 11:12AM EDT | 164.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 46 | 29.10% |
| XOP240510C00165000 | 2024-05-01 10:41AM EDT | 165.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 52 | 31.06% |
| XOP240510C00166000 | 2024-05-01 11:07AM EDT | 166.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 39 | 64 | 33.20% |
| XOP240510C00167500 | 2024-05-06 11:26AM EDT | 167.50 | 0.01 | 0.01 | 0.49 | -0.23 | -95.83% | 1 | 227 | 51.86% |
| XOP240510C00169000 | 2024-04-29 12:10PM EDT | 169.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 2 | 64 | 55.57% |
| XOP240510C00170000 | 2024-04-30 9:54AM EDT | 170.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 183 | 58.01% |
| XOP240510C00171000 | 2024-04-29 12:04PM EDT | 171.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 35 | 60.45% |
| XOP240510C00172000 | 2024-04-29 11:22AM EDT | 172.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 62.89% |
| XOP240510C00172500 | 2024-04-15 10:48AM EDT | 172.50 | 0.54 | 0.00 | 0.46 | 0.00 | - | 141 | 124 | 62.99% |
| XOP240510C00173000 | 2024-04-29 3:51PM EDT | 173.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 20 | 21 | 51.17% |
| XOP240510C00174000 | 2024-04-12 11:37AM EDT | 174.00 | 0.82 | 0.00 | 0.50 | 0.00 | - | 32 | 32 | 67.58% |
| XOP240510C00175000 | 2024-04-30 3:35PM EDT | 175.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 18 | 69.82% |
| XOP240510C00180000 | 2024-04-16 9:36AM EDT | 180.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 80.96% |
| XOP240510C00185000 | 2024-04-15 2:08PM EDT | 185.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 13 | 1 | 91.41% |
| XOP240510C00190000 | 2024-04-15 11:59AM EDT | 190.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 1 | 101.47% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510P00130000 | 2024-05-02 11:57AM EDT | 130.00 | 0.04 | 0.01 | 0.27 | 0.00 | - | - | 243 | 72.46% |
| XOP240510P00133000 | 2024-05-02 11:59AM EDT | 133.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | - | 40 | 50.39% |
| XOP240510P00135000 | 2024-05-02 11:58AM EDT | 135.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | 20 | 38 | 64.94% |
| XOP240510P00136000 | 2024-05-01 3:35PM EDT | 136.00 | 0.11 | 0.01 | 0.05 | 0.00 | - | - | 100 | 46.29% |
| XOP240510P00138000 | 2024-05-01 3:17PM EDT | 138.00 | 0.15 | 0.01 | 0.03 | 0.00 | - | 7 | 24 | 38.28% |
| XOP240510P00139000 | 2024-05-03 1:03PM EDT | 139.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 8 | 21 | 35.94% |
| XOP240510P00140000 | 2024-05-03 9:41AM EDT | 140.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 1 | 50 | 34.77% |
| XOP240510P00141000 | 2024-05-06 12:45PM EDT | 141.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 53 | 55 | 32.23% |
| XOP240510P00142000 | 2024-05-06 10:09AM EDT | 142.00 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 4 | 221 | 29.69% |
| XOP240510P00143000 | 2024-05-03 3:39PM EDT | 143.00 | 0.14 | 0.04 | 0.05 | 0.00 | - | 7 | 8 | 28.32% |
| XOP240510P00144000 | 2024-05-06 12:45PM EDT | 144.00 | 0.06 | 0.05 | 0.07 | -0.20 | -76.92% | 58 | 132 | 27.15% |
| XOP240510P00145000 | 2024-05-06 12:15PM EDT | 145.00 | 0.06 | 0.07 | 0.09 | -0.31 | -83.78% | 5 | 53 | 25.68% |
| XOP240510P00146000 | 2024-05-03 1:13PM EDT | 146.00 | 0.45 | 0.10 | 0.11 | 0.00 | - | 6 | 827 | 23.83% |
| XOP240510P00147000 | 2024-05-06 11:16AM EDT | 147.00 | 0.12 | 0.16 | 0.18 | -0.64 | -84.21% | 5 | 45 | 23.44% |
| XOP240510P00147500 | 2024-05-06 12:32PM EDT | 147.50 | 0.14 | 0.20 | 0.23 | -0.72 | -83.72% | 850 | 19 | 23.34% |
| XOP240510P00148000 | 2024-05-06 9:42AM EDT | 148.00 | 0.27 | 0.25 | 0.28 | -0.75 | -73.53% | 20 | 349 | 22.95% |
| XOP240510P00148500 | 2024-05-06 12:48PM EDT | 148.50 | 0.29 | 0.32 | 0.34 | -0.91 | -75.83% | 110 | 97 | 22.56% |
| XOP240510P00149000 | 2024-05-06 9:51AM EDT | 149.00 | 0.42 | 0.38 | 0.42 | -0.98 | -70.00% | 26 | 249 | 22.36% |
| XOP240510P00149500 | 2024-05-06 11:05AM EDT | 149.50 | 0.39 | 0.48 | 0.51 | -1.85 | -82.59% | 17 | 374 | 22.02% |
| XOP240510P00150000 | 2024-05-06 11:23AM EDT | 150.00 | 0.43 | 0.58 | 0.62 | -1.48 | -77.49% | 56 | 404 | 21.75% |
| XOP240510P00151000 | 2024-05-06 1:08PM EDT | 151.00 | 0.86 | 0.86 | 0.90 | -1.20 | -58.25% | 45 | 429 | 21.24% |
| XOP240510P00152000 | 2024-05-06 1:08PM EDT | 152.00 | 1.22 | 1.24 | 1.29 | -1.50 | -55.15% | 7 | 200 | 20.97% |
| XOP240510P00152500 | 2024-05-06 12:48PM EDT | 152.50 | 1.34 | 1.46 | 1.51 | -2.22 | -62.36% | 10 | 183 | 20.66% |
| XOP240510P00153000 | 2024-05-06 12:47PM EDT | 153.00 | 1.60 | 1.72 | 1.77 | -2.32 | -59.18% | 40 | 188 | 20.51% |
| XOP240510P00154000 | 2024-05-06 12:48PM EDT | 154.00 | 2.17 | 2.32 | 2.37 | -2.18 | -50.11% | 82 | 162 | 20.19% |
| XOP240510P00155000 | 2024-05-06 12:00PM EDT | 155.00 | 2.60 | 2.99 | 3.10 | -2.60 | -50.00% | 3 | 206 | 20.36% |
| XOP240510P00156000 | 2024-05-02 3:28PM EDT | 156.00 | 6.61 | 3.70 | 3.85 | 0.00 | - | 1 | 70 | 19.19% |
| XOP240510P00157000 | 2024-05-01 2:51PM EDT | 157.00 | 8.22 | 4.55 | 4.80 | 0.00 | - | 4 | 66 | 21.24% |
| XOP240510P00157500 | 2024-05-06 12:48PM EDT | 157.50 | 5.10 | 5.05 | 5.25 | -2.80 | -35.44% | 1 | 52 | 21.29% |
| XOP240510P00158000 | 2024-04-30 3:56PM EDT | 158.00 | 6.80 | 4.60 | 5.75 | 0.00 | - | 6 | 52 | 22.80% |
| XOP240510P00159000 | 2024-04-29 3:00PM EDT | 159.00 | 2.96 | 6.40 | 6.65 | 0.00 | - | 8 | 82 | 21.19% |
| XOP240510P00160000 | 2024-05-02 11:57AM EDT | 160.00 | 11.40 | 7.35 | 8.10 | 0.00 | - | 2 | 2 | 38.87% |
| XOP240510P00162000 | 2024-04-22 10:00AM EDT | 162.00 | 9.25 | 9.15 | 10.20 | 0.00 | - | - | 0 | 47.90% |
| XOP240510P00162500 | 2024-04-08 10:52AM EDT | 162.50 | 5.35 | 9.65 | 10.85 | 0.00 | - | - | 0 | 53.13% |
© 2024 Yahoo. Tutti i diritti riservati.