Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.108,32 +266,65 (+0,43%)
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 | 12.65 | 13.10 | 0.00 | - | 5 | 5 | 36.04% |
| XOP240628C00132000 | 2024-06-11 3:40PM EDT | 132.00 | 17.10 | 10.70 | 11.40 | 0.00 | - | - | 1 | 37.50% |
| XOP240628C00141000 | 2024-05-16 9:46AM EDT | 141.00 | 11.30 | 3.05 | 3.20 | 0.00 | - | - | 2 | 20.80% |
| XOP240628C00142000 | 2024-06-14 11:46AM EDT | 142.00 | 2.24 | 2.45 | 2.70 | -4.99 | -69.02% | 4 | 0 | 21.56% |
| XOP240628C00143000 | 2024-06-14 1:00PM EDT | 143.00 | 2.14 | 1.94 | 2.09 | -2.74 | -56.15% | 23 | 2 | 20.61% |
| XOP240628C00144000 | 2024-06-14 3:53PM EDT | 144.00 | 1.58 | 1.49 | 1.58 | -0.86 | -35.25% | 68 | 7 | 19.92% |
| XOP240628C00144500 | 2024-06-13 12:29PM EDT | 144.50 | 2.08 | 1.30 | 1.38 | 0.00 | - | 1 | 1 | 19.85% |
| XOP240628C00145000 | 2024-06-14 3:47PM EDT | 145.00 | 1.22 | 1.11 | 1.19 | -1.08 | -46.96% | 56 | 51 | 19.68% |
| XOP240628C00146000 | 2024-06-14 3:15PM EDT | 146.00 | 0.84 | 0.80 | 0.90 | -1.06 | -55.79% | 8 | 122 | 19.75% |
| XOP240628C00146500 | 2024-06-13 1:38PM EDT | 146.50 | 1.76 | 0.66 | 0.76 | 0.00 | - | 101 | 101 | 19.61% |
| XOP240628C00147000 | 2024-06-14 1:49PM EDT | 147.00 | 0.58 | 0.56 | 0.64 | -0.96 | -62.34% | 5 | 46 | 19.48% |
| XOP240628C00147500 | 2024-06-14 10:12AM EDT | 147.50 | 0.70 | 0.46 | 0.55 | -0.49 | -41.18% | 100 | 148 | 19.58% |
| XOP240628C00148000 | 2024-06-14 12:31PM EDT | 148.00 | 0.42 | 0.38 | 0.44 | -0.76 | -64.41% | 4 | 88 | 19.19% |
| XOP240628C00148500 | 2024-06-14 12:22PM EDT | 148.50 | 0.41 | 0.32 | 0.37 | -1.37 | -76.97% | 4 | 59 | 19.24% |
| XOP240628C00149000 | 2024-06-14 2:55PM EDT | 149.00 | 0.30 | 0.27 | 0.31 | -0.31 | -50.82% | 396 | 3 | 19.29% |
| XOP240628C00149500 | 2024-06-13 9:55AM EDT | 149.50 | 0.71 | 0.23 | 0.27 | 0.00 | - | 5 | 8 | 19.53% |
| XOP240628C00150000 | 2024-06-14 11:46AM EDT | 150.00 | 0.20 | 0.18 | 0.22 | -0.37 | -64.91% | 101 | 229 | 19.48% |
| XOP240628C00151000 | 2024-06-14 3:15PM EDT | 151.00 | 0.14 | 0.13 | 0.17 | -0.20 | -58.82% | 20 | 48 | 20.12% |
| XOP240628C00152000 | 2024-06-13 12:29PM EDT | 152.00 | 0.15 | 0.09 | 0.14 | -0.10 | -40.00% | 1 | 19 | 21.00% |
| XOP240628C00152500 | 2024-06-11 11:36AM EDT | 152.50 | 1.11 | 0.07 | 0.14 | 0.00 | - | 1 | 8 | 21.88% |
| XOP240628C00153000 | 2024-06-12 3:46PM EDT | 153.00 | 0.67 | 0.04 | 0.14 | 0.00 | - | 3 | 13 | 22.71% |
| XOP240628C00154000 | 2024-06-13 12:07PM EDT | 154.00 | 0.14 | 0.03 | 0.28 | 0.00 | - | 2 | 522 | 28.37% |
| XOP240628C00155000 | 2024-06-13 12:07PM EDT | 155.00 | 0.12 | 0.02 | 0.26 | 0.00 | - | 13 | 940 | 29.69% |
| XOP240628C00156000 | 2024-06-14 3:15PM EDT | 156.00 | 0.04 | 0.02 | 0.25 | -0.26 | -86.67% | 20 | 31 | 31.15% |
| XOP240628C00157000 | 2024-06-10 1:30PM EDT | 157.00 | 0.37 | 0.00 | 0.24 | 0.00 | - | 6 | 6 | 32.52% |
| XOP240628C00157500 | 2024-06-12 2:53PM EDT | 157.50 | 0.15 | 0.00 | 0.24 | 0.00 | - | 1 | 2 | 33.40% |
| XOP240628C00158000 | 2024-06-13 12:07PM EDT | 158.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | 5 | 34 | 34.23% |
| XOP240628C00159000 | 2024-06-12 2:53PM EDT | 159.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | 2 | 16 | 35.55% |
| XOP240628C00160000 | 2024-06-12 11:58AM EDT | 160.00 | 0.10 | 0.05 | 0.23 | 0.00 | - | 101 | 295 | 37.11% |
| XOP240628C00161000 | 2024-06-10 12:01PM EDT | 161.00 | 0.14 | 0.01 | 0.22 | 0.00 | - | 5 | 7 | 38.38% |
| XOP240628C00162000 | 2024-06-06 11:16AM EDT | 162.00 | 0.07 | 0.01 | 0.22 | 0.00 | - | 2 | 2 | 39.94% |
| XOP240628C00162500 | 2024-06-12 2:53PM EDT | 162.50 | 0.05 | 0.01 | 0.22 | 0.00 | - | 1 | 3 | 40.72% |
| XOP240628C00163000 | 2024-06-04 2:53PM EDT | 163.00 | 0.09 | 0.01 | 0.22 | 0.00 | - | 9 | 9 | 41.46% |
| XOP240628C00164000 | 2024-05-31 2:48PM EDT | 164.00 | 0.36 | 0.01 | 0.22 | 0.00 | - | 1 | 2 | 42.97% |
| XOP240628C00165000 | 2024-06-13 2:13PM EDT | 165.00 | 0.24 | 0.01 | 0.22 | 0.00 | - | 4 | 33 | 44.43% |
| XOP240628C00166000 | 2024-05-16 10:15AM EDT | 166.00 | 0.54 | 0.00 | 0.22 | 0.00 | - | - | 1 | 45.90% |
| XOP240628C00167500 | 2024-05-23 12:46PM EDT | 167.50 | 0.18 | 0.00 | 0.22 | 0.00 | - | 5 | 11 | 48.10% |
| XOP240628C00170000 | 2024-05-31 2:48PM EDT | 170.00 | 0.14 | 0.00 | 0.28 | 0.00 | - | 1 | 21 | 54.00% |
| XOP240628C00175000 | 2024-05-17 12:34PM EDT | 175.00 | 0.14 | 0.00 | 0.28 | 0.00 | - | 32 | 32 | 54.20% |
| XOP240628C00180000 | 2024-05-17 3:09PM EDT | 180.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 12 | 1 | 79.54% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240628P00115000 | 2024-06-05 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.23 | -0.06 | -54.55% | 2 | 4 | 57.03% |
| XOP240628P00120000 | 2024-06-10 12:08PM EDT | 120.00 | 0.06 | 0.03 | 0.25 | 0.00 | - | 15 | 19 | 54.35% |
| XOP240628P00125000 | 2024-06-05 9:30AM EDT | 125.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 4 | 10 | 45.41% |
| XOP240628P00130000 | 2024-06-14 3:54PM EDT | 130.00 | 0.22 | 0.18 | 0.22 | +0.04 | +22.22% | 9 | 37 | 32.13% |
| XOP240628P00131000 | 2024-06-05 3:19PM EDT | 131.00 | 0.30 | 0.22 | 0.26 | 0.00 | - | - | 10 | 31.20% |
| XOP240628P00135000 | 2024-06-14 3:20PM EDT | 135.00 | 0.51 | 0.30 | 0.55 | +0.16 | +45.71% | 4 | 58 | 28.00% |
| XOP240628P00136000 | 2024-06-13 3:00PM EDT | 136.00 | 0.35 | 0.61 | 0.67 | 0.00 | - | 2 | 2 | 27.30% |
| XOP240628P00137000 | 2024-06-14 11:49AM EDT | 137.00 | 0.79 | 0.77 | 0.84 | +0.36 | +83.72% | 2 | 7 | 26.91% |
| XOP240628P00138000 | 2024-06-13 3:06PM EDT | 138.00 | 0.54 | 0.96 | 1.03 | 0.00 | - | 2 | 32 | 26.32% |
| XOP240628P00139000 | 2024-06-13 10:11AM EDT | 139.00 | 0.76 | 1.20 | 1.27 | 0.00 | - | 5 | 37 | 25.88% |
| XOP240628P00140000 | 2024-06-14 3:27PM EDT | 140.00 | 1.55 | 1.50 | 1.58 | +0.68 | +78.16% | 10 | 187 | 25.70% |
| XOP240628P00141000 | 2024-06-14 2:27PM EDT | 141.00 | 1.94 | 1.85 | 1.94 | +1.43 | +280.39% | 4 | 35 | 25.49% |
| XOP240628P00142000 | 2024-06-14 3:21PM EDT | 142.00 | 2.41 | 2.27 | 2.37 | +0.76 | +46.06% | 4 | 18 | 25.42% |
| XOP240628P00143000 | 2024-06-14 3:46PM EDT | 143.00 | 2.72 | 2.76 | 2.90 | +1.60 | +142.86% | 12 | 210 | 25.73% |
| XOP240628P00143500 | 2024-06-14 3:19PM EDT | 143.50 | 3.20 | 2.60 | 3.20 | +1.28 | +66.67% | 3 | 5 | 26.03% |
| XOP240628P00144000 | 2024-06-14 12:28PM EDT | 144.00 | 3.42 | 3.30 | 3.50 | +0.76 | +28.57% | 2 | 7 | 26.17% |
| XOP240628P00144500 | 2024-06-12 1:24PM EDT | 144.50 | 1.39 | 3.55 | 3.80 | 0.00 | - | - | 1 | 26.21% |
| XOP240628P00145000 | 2024-06-14 12:56PM EDT | 145.00 | 3.92 | 2.84 | 4.10 | +0.91 | +30.23% | 4 | 28 | 26.11% |
| XOP240628P00145500 | 2024-06-13 9:58AM EDT | 145.50 | 3.00 | 2.64 | 4.45 | 0.00 | - | 5 | 25 | 26.37% |
| XOP240628P00146000 | 2024-06-14 1:06PM EDT | 146.00 | 4.55 | 4.35 | 4.90 | +1.00 | +28.17% | 4 | 74 | 27.54% |
| XOP240628P00147000 | 2024-06-13 10:56AM EDT | 147.00 | 4.00 | 4.40 | 5.60 | 0.00 | - | 1 | 17 | 27.52% |
| XOP240628P00147500 | 2024-06-14 11:01AM EDT | 147.50 | 5.55 | 4.95 | 6.05 | +3.18 | +134.18% | 16 | 13 | 28.44% |
| XOP240628P00148000 | 2024-06-14 1:02PM EDT | 148.00 | 6.20 | 5.60 | 7.30 | +1.81 | +41.23% | 14 | 29 | 37.94% |
| XOP240628P00148500 | 2024-06-12 2:32PM EDT | 148.50 | 6.50 | 6.30 | 6.90 | +3.25 | +100.00% | 4 | 26 | 29.54% |
| XOP240628P00149000 | 2024-06-11 2:53PM EDT | 149.00 | 2.75 | 6.55 | 8.90 | 0.00 | - | 2 | 4 | 47.19% |
| XOP240628P00149500 | 2024-06-05 10:16AM EDT | 149.50 | 6.00 | 6.90 | 7.80 | 0.00 | - | 1 | 2 | 30.96% |
| XOP240628P00150000 | 2024-06-14 1:38PM EDT | 150.00 | 8.00 | 7.00 | 8.30 | +3.60 | +81.82% | 13 | 24 | 32.23% |
| XOP240628P00151000 | 2024-06-13 11:57AM EDT | 151.00 | 7.50 | 8.15 | 9.30 | 0.00 | - | 2 | 34 | 34.72% |
| XOP240628P00152000 | 2024-06-14 10:01AM EDT | 152.00 | 9.60 | 8.90 | 10.65 | +2.06 | +27.32% | 10 | 4 | 41.63% |
| XOP240628P00152500 | 2024-06-13 2:51PM EDT | 152.50 | 8.26 | 10.15 | 10.85 | 0.00 | - | 1 | 2 | 38.97% |
| XOP240628P00153000 | 2024-06-14 12:57PM EDT | 153.00 | 10.89 | 10.65 | 11.35 | +2.43 | +28.72% | 12 | 23 | 40.14% |
| XOP240628P00154000 | 2024-06-13 3:20PM EDT | 154.00 | 9.54 | 11.85 | 12.25 | 0.00 | - | 1 | 2 | 41.02% |
| XOP240628P00155000 | 2024-06-07 10:20AM EDT | 155.00 | 9.28 | 12.70 | 13.40 | 0.00 | - | 1 | 5 | 45.39% |
| XOP240628P00156000 | 2024-06-13 3:17PM EDT | 156.00 | 11.57 | 13.70 | 14.25 | 0.00 | - | 1 | 8 | 45.36% |
| XOP240628P00158000 | 2024-06-03 2:55PM EDT | 158.00 | 11.10 | 15.75 | 16.55 | 0.00 | - | 1 | 1 | 54.13% |
© 2024 Yahoo. Tutti i diritti riservati.