Italia markets close in 4 hours 40 minutes

SPDR S&P Oil & Gas Exploration & Production ETF (XOP)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
145,21+0,03 (+0,02%)
Alla chiusura: 04:00PM EDT
145,23 +0,02 (+0,01%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XOP240628C001300002024-05-30 3:24PM EDT130.0019.130.000.000.00-500.00%
XOP240628C001320002024-06-11 3:40PM EDT132.0017.100.000.000.00--00.00%
XOP240628C001380002024-06-27 11:53AM EDT138.006.750.000.000.00-120.00%
XOP240628C001400002024-06-24 10:37AM EDT140.005.710.000.000.00-110.00%
XOP240628C001410002024-06-25 2:55PM EDT141.005.240.000.000.00-1170.00%
XOP240628C001420002024-06-27 3:21PM EDT142.002.960.000.000.00-11080.00%
XOP240628C001430002024-06-27 3:19PM EDT143.001.970.000.000.00-5440.00%
XOP240628C001435002024-06-25 10:11AM EDT143.502.690.000.000.00-3510.00%
XOP240628C001440002024-06-27 3:46PM EDT144.001.440.000.000.00-151130.00%
XOP240628C001445002024-06-27 3:53PM EDT144.501.140.000.000.00-66800.00%
XOP240628C001450002024-06-27 3:59PM EDT145.000.820.000.000.00-732630.00%
XOP240628C001455002024-06-27 3:42PM EDT145.500.520.000.000.00-4701.56%
XOP240628C001460002024-06-27 3:59PM EDT146.000.370.000.000.00-1,15003.13%
XOP240628C001465002024-06-27 3:33PM EDT146.500.200.000.000.00-191276.25%
XOP240628C001470002024-06-27 1:45PM EDT147.000.130.000.000.00-32726.25%
XOP240628C001475002024-06-27 1:53PM EDT147.500.100.000.000.00-12906.25%
XOP240628C001480002024-06-27 3:59PM EDT148.000.080.000.000.00-7917212.50%
XOP240628C001485002024-06-26 10:44AM EDT148.500.140.000.000.00-13012.50%
XOP240628C001490002024-06-27 3:59PM EDT149.000.040.000.000.00-40012.50%
XOP240628C001495002024-06-27 9:35AM EDT149.500.100.000.000.00-11012.50%
XOP240628C001500002024-06-27 11:30AM EDT150.000.050.000.000.00-550612.50%
XOP240628C001510002024-06-27 2:29PM EDT151.000.020.000.000.00-1025.00%
XOP240628C001520002024-06-27 3:32PM EDT152.000.020.000.000.00-174025.00%
XOP240628C001525002024-06-25 10:14AM EDT152.500.010.000.000.00-102725.00%
XOP240628C001530002024-06-25 1:04PM EDT153.000.110.000.000.00-22725.00%
XOP240628C001540002024-06-24 11:27AM EDT154.000.090.000.000.00-4025.00%
XOP240628C001550002024-06-25 10:46AM EDT155.000.080.000.000.00-194025.00%
XOP240628C001560002024-06-20 9:53AM EDT156.000.070.000.000.00-203125.00%
XOP240628C001570002024-06-24 11:27AM EDT157.000.080.000.000.00-1525.00%
XOP240628C001575002024-06-12 2:53PM EDT157.500.150.000.000.00-1025.00%
XOP240628C001580002024-06-27 3:10PM EDT158.000.020.000.000.00-63550.00%
XOP240628C001590002024-06-27 10:32AM EDT159.000.010.000.000.00-11650.00%
XOP240628C001600002024-06-27 10:58AM EDT160.000.010.000.000.00-104050.00%
XOP240628C001610002024-06-27 10:33AM EDT161.000.010.000.000.00-107050.00%
XOP240628C001620002024-06-27 10:33AM EDT162.000.010.000.000.00-191050.00%
XOP240628C001625002024-06-27 10:20AM EDT162.500.010.000.000.00-380050.00%
XOP240628C001630002024-06-27 10:11AM EDT163.000.010.000.000.00-190050.00%
XOP240628C001640002024-06-27 10:11AM EDT164.000.010.000.000.00-7750.00%
XOP240628C001650002024-06-27 10:07AM EDT165.000.010.000.000.00-88050.00%
XOP240628C001660002024-06-27 10:08AM EDT166.000.010.000.000.00--050.00%
XOP240628C001675002024-06-18 3:19PM EDT167.500.050.000.000.00-11150.00%
XOP240628C001700002024-06-26 2:06PM EDT170.000.010.000.000.00-13515650.00%
XOP240628C001750002024-06-26 11:07AM EDT175.000.010.000.000.00-1715050.00%
XOP240628C001800002024-06-26 10:23AM EDT180.000.010.000.000.00-2450.00%
XOP240628C001950002024-06-14 3:36PM EDT195.000.030.000.000.00--150.00%
XOP240628C002000002024-06-14 3:37PM EDT200.000.030.000.000.00--150.00%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XOP240628P001000002024-06-14 3:40PM EDT100.000.020.000.000.00--050.00%
XOP240628P001050002024-06-18 10:10AM EDT105.000.010.000.000.00--30550.00%
XOP240628P001100002024-06-21 9:57AM EDT110.000.020.000.000.00-21050.00%
XOP240628P001150002024-06-25 11:23AM EDT115.000.010.000.000.00-102750.00%
XOP240628P001200002024-06-26 2:07PM EDT120.000.010.000.000.00-23050.00%
XOP240628P001250002024-06-27 10:10AM EDT125.000.010.000.000.00-192750.00%
XOP240628P001300002024-06-27 10:31AM EDT130.000.010.000.000.00-112950.00%
XOP240628P001310002024-06-25 2:43PM EDT131.000.040.000.000.00-120050.00%
XOP240628P001320002024-06-25 2:36PM EDT132.000.050.000.000.00-10010450.00%
XOP240628P001330002024-06-25 2:44PM EDT133.000.040.000.000.00-606050.00%
XOP240628P001340002024-06-21 3:23PM EDT134.000.100.000.000.00-41825.00%
XOP240628P001350002024-06-25 2:38PM EDT135.000.040.000.000.00-108725.00%
XOP240628P001360002024-06-25 2:45PM EDT136.000.040.000.000.00-10010125.00%
XOP240628P001370002024-06-27 3:32PM EDT137.000.050.000.000.00-17025.00%
XOP240628P001380002024-06-21 3:30PM EDT138.000.290.000.000.00-23025.00%
XOP240628P001390002024-06-26 3:54PM EDT139.000.080.000.000.00-12825.00%
XOP240628P001400002024-06-27 3:32PM EDT140.000.070.000.000.00-2012612.50%
XOP240628P001410002024-06-26 2:20PM EDT141.000.160.000.000.00-409212.50%
XOP240628P001420002024-06-27 3:24PM EDT142.000.110.000.000.00-417412.50%
XOP240628P001430002024-06-27 3:18PM EDT143.000.190.000.000.00-306.25%
XOP240628P001435002024-06-27 3:38PM EDT143.500.200.000.000.00-97916.25%
XOP240628P001440002024-06-27 11:36AM EDT144.000.460.000.000.00-7606.25%
XOP240628P001445002024-06-27 2:03PM EDT144.500.740.000.000.00-4773.13%
XOP240628P001450002024-06-27 3:59PM EDT145.000.550.000.000.00-641280.78%
XOP240628P001455002024-06-27 2:03PM EDT145.501.340.000.000.00-10300.00%
XOP240628P001460002024-06-27 3:59PM EDT146.001.120.000.000.00-101820.00%
XOP240628P001470002024-06-26 11:43AM EDT147.002.810.000.000.00-10260.00%
XOP240628P001475002024-06-25 10:39AM EDT147.502.080.000.000.00-3200.00%
XOP240628P001480002024-06-27 12:14PM EDT148.003.320.000.000.00-200.00%
XOP240628P001485002024-06-25 2:27PM EDT148.502.700.000.000.00-1210.00%
XOP240628P001490002024-06-25 3:31PM EDT149.002.990.000.000.00-230.00%
XOP240628P001495002024-06-21 11:50AM EDT149.506.500.000.000.00-120.00%
XOP240628P001500002024-06-26 1:13PM EDT150.005.260.000.000.00-500.00%
XOP240628P001510002024-06-26 11:34AM EDT151.006.680.000.000.00-200.00%
XOP240628P001520002024-06-26 2:46PM EDT152.007.310.000.000.00-1120.00%
XOP240628P001525002024-06-26 2:57PM EDT152.507.650.000.000.00-100.00%
XOP240628P001530002024-06-26 11:50AM EDT153.008.170.000.000.00-290.00%
XOP240628P001540002024-06-13 3:20PM EDT154.009.540.000.000.00-100.00%
XOP240628P001550002024-06-27 3:46PM EDT155.0010.000.000.000.00-270.00%
XOP240628P001560002024-06-27 2:50PM EDT156.0011.200.000.000.00-210.00%
XOP240628P001580002024-06-27 2:50PM EDT158.0014.200.000.000.00-210.00%
XOP240628P001590002024-06-27 2:47PM EDT159.0014.700.000.000.00-8100.00%