Italia markets close in 4 hours 40 minutes
FTSE MIB
33.328,81 +141,92 (+0,43%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,34 +0,60 (+0,73%) Bitcoin EUR
57.400,46 +320,13 (+0,56%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240628C00130000 | 2024-05-30 3:24PM EDT | 130.00 | 19.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOP240628C00132000 | 2024-06-11 3:40PM EDT | 132.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XOP240628C00138000 | 2024-06-27 11:53AM EDT | 138.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XOP240628C00140000 | 2024-06-24 10:37AM EDT | 140.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOP240628C00141000 | 2024-06-25 2:55PM EDT | 141.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| XOP240628C00142000 | 2024-06-27 3:21PM EDT | 142.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| XOP240628C00143000 | 2024-06-27 3:19PM EDT | 143.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 0.00% |
| XOP240628C00143500 | 2024-06-25 10:11AM EDT | 143.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| XOP240628C00144000 | 2024-06-27 3:46PM EDT | 144.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 15 | 113 | 0.00% |
| XOP240628C00144500 | 2024-06-27 3:53PM EDT | 144.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 66 | 80 | 0.00% |
| XOP240628C00145000 | 2024-06-27 3:59PM EDT | 145.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 73 | 263 | 0.00% |
| XOP240628C00145500 | 2024-06-27 3:42PM EDT | 145.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| XOP240628C00146000 | 2024-06-27 3:59PM EDT | 146.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,150 | 0 | 3.13% |
| XOP240628C00146500 | 2024-06-27 3:33PM EDT | 146.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 19 | 127 | 6.25% |
| XOP240628C00147000 | 2024-06-27 1:45PM EDT | 147.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 272 | 6.25% |
| XOP240628C00147500 | 2024-06-27 1:53PM EDT | 147.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 6.25% |
| XOP240628C00148000 | 2024-06-27 3:59PM EDT | 148.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 79 | 172 | 12.50% |
| XOP240628C00148500 | 2024-06-26 10:44AM EDT | 148.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| XOP240628C00149000 | 2024-06-27 3:59PM EDT | 149.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| XOP240628C00149500 | 2024-06-27 9:35AM EDT | 149.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| XOP240628C00150000 | 2024-06-27 11:30AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 506 | 12.50% |
| XOP240628C00151000 | 2024-06-27 2:29PM EDT | 151.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOP240628C00152000 | 2024-06-27 3:32PM EDT | 152.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 40 | 25.00% |
| XOP240628C00152500 | 2024-06-25 10:14AM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 25.00% |
| XOP240628C00153000 | 2024-06-25 1:04PM EDT | 153.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 25.00% |
| XOP240628C00154000 | 2024-06-24 11:27AM EDT | 154.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XOP240628C00155000 | 2024-06-25 10:46AM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 940 | 25.00% |
| XOP240628C00156000 | 2024-06-20 9:53AM EDT | 156.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 25.00% |
| XOP240628C00157000 | 2024-06-24 11:27AM EDT | 157.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| XOP240628C00157500 | 2024-06-12 2:53PM EDT | 157.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XOP240628C00158000 | 2024-06-27 3:10PM EDT | 158.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 50.00% |
| XOP240628C00159000 | 2024-06-27 10:32AM EDT | 159.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| XOP240628C00160000 | 2024-06-27 10:58AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| XOP240628C00161000 | 2024-06-27 10:33AM EDT | 161.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 50.00% |
| XOP240628C00162000 | 2024-06-27 10:33AM EDT | 162.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 50.00% |
| XOP240628C00162500 | 2024-06-27 10:20AM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 50.00% |
| XOP240628C00163000 | 2024-06-27 10:11AM EDT | 163.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 50.00% |
| XOP240628C00164000 | 2024-06-27 10:11AM EDT | 164.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 50.00% |
| XOP240628C00165000 | 2024-06-27 10:07AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 50.00% |
| XOP240628C00166000 | 2024-06-27 10:08AM EDT | 166.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XOP240628C00167500 | 2024-06-18 3:19PM EDT | 167.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| XOP240628C00170000 | 2024-06-26 2:06PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 135 | 156 | 50.00% |
| XOP240628C00175000 | 2024-06-26 11:07AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 150 | 50.00% |
| XOP240628C00180000 | 2024-06-26 10:23AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| XOP240628C00195000 | 2024-06-14 3:36PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| XOP240628C00200000 | 2024-06-14 3:37PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240628P00100000 | 2024-06-14 3:40PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XOP240628P00105000 | 2024-06-18 10:10AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 305 | 50.00% |
| XOP240628P00110000 | 2024-06-21 9:57AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| XOP240628P00115000 | 2024-06-25 11:23AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 50.00% |
| XOP240628P00120000 | 2024-06-26 2:07PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 50.00% |
| XOP240628P00125000 | 2024-06-27 10:10AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 27 | 50.00% |
| XOP240628P00130000 | 2024-06-27 10:31AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 50.00% |
| XOP240628P00131000 | 2024-06-25 2:43PM EDT | 131.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| XOP240628P00132000 | 2024-06-25 2:36PM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 104 | 50.00% |
| XOP240628P00133000 | 2024-06-25 2:44PM EDT | 133.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 50.00% |
| XOP240628P00134000 | 2024-06-21 3:23PM EDT | 134.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 25.00% |
| XOP240628P00135000 | 2024-06-25 2:38PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 25.00% |
| XOP240628P00136000 | 2024-06-25 2:45PM EDT | 136.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 25.00% |
| XOP240628P00137000 | 2024-06-27 3:32PM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| XOP240628P00138000 | 2024-06-21 3:30PM EDT | 138.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| XOP240628P00139000 | 2024-06-26 3:54PM EDT | 139.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| XOP240628P00140000 | 2024-06-27 3:32PM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 126 | 12.50% |
| XOP240628P00141000 | 2024-06-26 2:20PM EDT | 141.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 40 | 92 | 12.50% |
| XOP240628P00142000 | 2024-06-27 3:24PM EDT | 142.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 41 | 74 | 12.50% |
| XOP240628P00143000 | 2024-06-27 3:18PM EDT | 143.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XOP240628P00143500 | 2024-06-27 3:38PM EDT | 143.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 97 | 91 | 6.25% |
| XOP240628P00144000 | 2024-06-27 11:36AM EDT | 144.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| XOP240628P00144500 | 2024-06-27 2:03PM EDT | 144.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 3.13% |
| XOP240628P00145000 | 2024-06-27 3:59PM EDT | 145.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 64 | 128 | 0.78% |
| XOP240628P00145500 | 2024-06-27 2:03PM EDT | 145.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| XOP240628P00146000 | 2024-06-27 3:59PM EDT | 146.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 10 | 182 | 0.00% |
| XOP240628P00147000 | 2024-06-26 11:43AM EDT | 147.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| XOP240628P00147500 | 2024-06-25 10:39AM EDT | 147.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| XOP240628P00148000 | 2024-06-27 12:14PM EDT | 148.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240628P00148500 | 2024-06-25 2:27PM EDT | 148.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| XOP240628P00149000 | 2024-06-25 3:31PM EDT | 149.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| XOP240628P00149500 | 2024-06-21 11:50AM EDT | 149.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XOP240628P00150000 | 2024-06-26 1:13PM EDT | 150.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOP240628P00151000 | 2024-06-26 11:34AM EDT | 151.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240628P00152000 | 2024-06-26 2:46PM EDT | 152.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| XOP240628P00152500 | 2024-06-26 2:57PM EDT | 152.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240628P00153000 | 2024-06-26 11:50AM EDT | 153.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| XOP240628P00154000 | 2024-06-13 3:20PM EDT | 154.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOP240628P00155000 | 2024-06-27 3:46PM EDT | 155.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| XOP240628P00156000 | 2024-06-27 2:50PM EDT | 156.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| XOP240628P00158000 | 2024-06-27 2:50PM EDT | 158.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| XOP240628P00159000 | 2024-06-27 2:47PM EDT | 159.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.