Italia markets close in 4 hours 30 minutes
FTSE MIB
33.351,48 +164,59 (+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
57.415,41 +390,25 (+0,68%)
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'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240712C00140000 | 2024-06-24 3:37PM EDT | 140.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 12 | 8 | 0.00% |
| XOP240712C00141000 | 2024-06-21 3:26PM EDT | 141.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| XOP240712C00143000 | 2024-06-25 12:45PM EDT | 143.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| XOP240712C00144000 | 2024-06-25 3:05PM EDT | 144.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| XOP240712C00145000 | 2024-06-27 3:29PM EDT | 145.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 33 | 99 | 0.00% |
| XOP240712C00145500 | 2024-06-21 10:19AM EDT | 145.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.39% |
| XOP240712C00146000 | 2024-06-27 3:52PM EDT | 146.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.78% |
| XOP240712C00146500 | 2024-06-25 12:45PM EDT | 146.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XOP240712C00147000 | 2024-06-25 3:26PM EDT | 147.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 1.56% |
| XOP240712C00147500 | 2024-06-27 3:43PM EDT | 147.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 85 | 88 | 1.56% |
| XOP240712C00148000 | 2024-06-26 12:53PM EDT | 148.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 3.13% |
| XOP240712C00148500 | 2024-06-25 11:26AM EDT | 148.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| XOP240712C00149000 | 2024-06-26 12:02PM EDT | 149.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| XOP240712C00150000 | 2024-06-26 12:53PM EDT | 150.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 3.13% |
| XOP240712C00151000 | 2024-06-27 9:47AM EDT | 151.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| XOP240712C00152000 | 2024-06-27 9:40AM EDT | 152.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 11 | 6.25% |
| XOP240712C00152500 | 2024-06-27 3:43PM EDT | 152.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| XOP240712C00153000 | 2024-06-27 10:14AM EDT | 153.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| XOP240712C00155000 | 2024-06-27 9:58AM EDT | 155.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 6.25% |
| XOP240712C00156000 | 2024-06-21 12:02PM EDT | 156.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| XOP240712C00157000 | 2024-06-24 9:57AM EDT | 157.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| XOP240712C00157500 | 2024-06-05 11:33AM EDT | 157.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| XOP240712C00158000 | 2024-06-25 2:56PM EDT | 158.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| XOP240712C00159000 | 2024-06-21 3:14PM EDT | 159.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 29 | 29 | 12.50% |
| XOP240712C00160000 | 2024-06-24 12:48PM EDT | 160.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| XOP240712C00161000 | 2024-06-03 2:20PM EDT | 161.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| XOP240712C00162000 | 2024-06-10 12:07PM EDT | 162.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOP240712C00163000 | 2024-06-10 10:55AM EDT | 163.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| XOP240712C00164000 | 2024-06-05 3:33PM EDT | 164.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| XOP240712C00165000 | 2024-05-31 1:00PM EDT | 165.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| XOP240712C00210000 | 2024-06-18 3:15PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240712P00125000 | 2024-06-04 12:40PM EDT | 125.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XOP240712P00130000 | 2024-06-18 10:02AM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| XOP240712P00132000 | 2024-06-24 9:38AM EDT | 132.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| XOP240712P00133000 | 2024-06-26 12:53PM EDT | 133.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| XOP240712P00134000 | 2024-06-24 12:48PM EDT | 134.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| XOP240712P00135000 | 2024-06-26 1:13PM EDT | 135.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 2,002 | 6.25% |
| XOP240712P00136000 | 2024-06-21 12:02PM EDT | 136.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| XOP240712P00137000 | 2024-06-25 9:33AM EDT | 137.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| XOP240712P00138000 | 2024-06-27 9:47AM EDT | 138.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 6.25% |
| XOP240712P00139000 | 2024-06-26 12:53PM EDT | 139.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 6.25% |
| XOP240712P00140000 | 2024-06-27 9:38AM EDT | 140.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 759 | 3.13% |
| XOP240712P00141000 | 2024-06-27 9:47AM EDT | 141.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 3.13% |
| XOP240712P00142000 | 2024-06-27 3:21PM EDT | 142.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| XOP240712P00143000 | 2024-06-27 10:08AM EDT | 143.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 2,500 | 1.56% |
| XOP240712P00144000 | 2024-06-26 9:57AM EDT | 144.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 1.56% |
| XOP240712P00145000 | 2024-06-26 3:57PM EDT | 145.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 0.20% |
| XOP240712P00145500 | 2024-06-26 12:36PM EDT | 145.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 50 | 18 | 0.00% |
| XOP240712P00146000 | 2024-06-24 12:44PM EDT | 146.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| XOP240712P00147000 | 2024-06-13 1:19PM EDT | 147.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 20 | 12 | 0.00% |
| XOP240712P00148000 | 2024-06-17 10:49AM EDT | 148.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| XOP240712P00149000 | 2024-06-03 10:05AM EDT | 149.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XOP240712P00153000 | 2024-06-26 11:48AM EDT | 153.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.