Italia markets close in 4 hours 22 minutes
FTSE MIB
33.353,57 +166,68 (+0,50%) 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
82,38 +0,64 (+0,78%) Bitcoin EUR
57.358,27 +305,66 (+0,54%)
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'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240705C00140000 | 2024-06-21 2:48PM EDT | 140.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 0.00% |
| XOP240705C00141000 | 2024-06-26 12:12PM EDT | 141.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 0.00% |
| XOP240705C00142000 | 2024-06-26 12:12PM EDT | 142.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| XOP240705C00143000 | 2024-06-21 9:46AM EDT | 143.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XOP240705C00144000 | 2024-06-27 3:59PM EDT | 144.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 52 | 84 | 0.00% |
| XOP240705C00144500 | 2024-06-27 2:40PM EDT | 144.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| XOP240705C00145000 | 2024-06-27 3:46PM EDT | 145.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 13 | 75 | 0.00% |
| XOP240705C00145500 | 2024-06-27 1:43PM EDT | 145.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.39% |
| XOP240705C00146000 | 2024-06-27 3:51PM EDT | 146.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 57 | 340 | 0.78% |
| XOP240705C00146500 | 2024-06-26 12:16PM EDT | 146.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 1.56% |
| XOP240705C00147000 | 2024-06-27 3:51PM EDT | 147.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 6 | 85 | 3.13% |
| XOP240705C00147500 | 2024-06-25 11:09AM EDT | 147.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 4 | 129 | 3.13% |
| XOP240705C00148000 | 2024-06-27 3:59PM EDT | 148.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 81 | 271 | 3.13% |
| XOP240705C00149000 | 2024-06-27 11:30AM EDT | 149.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 3.13% |
| XOP240705C00149500 | 2024-06-26 12:46PM EDT | 149.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 6.25% |
| XOP240705C00150000 | 2024-06-26 3:54PM EDT | 150.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 26 | 59 | 6.25% |
| XOP240705C00151000 | 2024-06-24 2:50PM EDT | 151.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 153 | 188 | 6.25% |
| XOP240705C00152000 | 2024-06-27 1:27PM EDT | 152.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 31 | 6.25% |
| XOP240705C00152500 | 2024-06-25 10:15AM EDT | 152.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| XOP240705C00153000 | 2024-06-27 3:57PM EDT | 153.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 42 | 6.25% |
| XOP240705C00154000 | 2024-06-25 11:03AM EDT | 154.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| XOP240705C00155000 | 2024-06-25 12:20PM EDT | 155.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 81 | 91 | 12.50% |
| XOP240705C00156000 | 2024-06-24 3:51PM EDT | 156.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 1,168 | 12.50% |
| XOP240705C00157000 | 2024-06-13 3:16PM EDT | 157.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 12.50% |
| XOP240705C00157500 | 2024-06-10 10:20AM EDT | 157.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| XOP240705C00158000 | 2024-06-18 9:41AM EDT | 158.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XOP240705C00160000 | 2024-06-12 10:03AM EDT | 160.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 12.50% |
| XOP240705C00161000 | 2024-06-10 9:58AM EDT | 161.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| XOP240705C00162000 | 2024-06-06 10:52AM EDT | 162.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 12.50% |
| XOP240705C00162500 | 2024-05-31 12:04PM EDT | 162.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| XOP240705C00163000 | 2024-06-18 9:41AM EDT | 163.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOP240705C00210000 | 2024-06-18 3:18PM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240705P00100000 | 2024-05-28 11:18AM EDT | 100.00 | 0.49 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 82.81% |
| XOP240705P00130000 | 2024-06-20 3:53PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| XOP240705P00134000 | 2024-06-13 3:16PM EDT | 134.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| XOP240705P00135000 | 2024-06-26 1:30PM EDT | 135.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| XOP240705P00136000 | 2024-06-27 11:08AM EDT | 136.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 40 | 52 | 12.50% |
| XOP240705P00138000 | 2024-06-26 10:44AM EDT | 138.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 7 | 94 | 6.25% |
| XOP240705P00139000 | 2024-06-27 2:10PM EDT | 139.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 6.25% |
| XOP240705P00140000 | 2024-06-27 2:21PM EDT | 140.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 6.25% |
| XOP240705P00141000 | 2024-06-27 10:56AM EDT | 141.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| XOP240705P00142000 | 2024-06-27 3:51PM EDT | 142.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 3.13% |
| XOP240705P00143000 | 2024-06-27 3:51PM EDT | 143.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 3.13% |
| XOP240705P00144000 | 2024-06-27 3:54PM EDT | 144.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 1.56% |
| XOP240705P00144500 | 2024-06-25 3:50PM EDT | 144.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 80 | 50 | 0.78% |
| XOP240705P00145000 | 2024-06-27 2:34PM EDT | 145.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 0.39% |
| XOP240705P00145500 | 2024-06-27 9:38AM EDT | 145.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| XOP240705P00146000 | 2024-06-27 10:35AM EDT | 146.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 7 | 24 | 0.00% |
| XOP240705P00147000 | 2024-06-25 11:11AM EDT | 147.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XOP240705P00147500 | 2024-06-25 10:12AM EDT | 147.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 23 | 9 | 0.00% |
| XOP240705P00148000 | 2024-06-26 1:50PM EDT | 148.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| XOP240705P00149000 | 2024-06-14 12:05PM EDT | 149.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| XOP240705P00149500 | 2024-06-12 2:37PM EDT | 149.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| XOP240705P00150000 | 2024-06-11 1:02PM EDT | 150.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| XOP240705P00151000 | 2024-06-12 1:03PM EDT | 151.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XOP240705P00152000 | 2024-06-26 2:46PM EDT | 152.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOP240705P00155000 | 2024-06-03 2:55PM EDT | 155.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.