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
61.845,00 +154,64 (+0,25%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240719C00110000 | 2024-05-22 3:48PM EDT | 110.00 | 39.91 | 31.10 | 34.80 | 0.00 | - | 1 | 8 | 77.98% |
| XOP240719C00119000 | 2024-04-30 3:38PM EDT | 119.00 | 34.01 | 28.35 | 32.00 | 0.00 | - | 2 | 2 | 97.89% |
| XOP240719C00120000 | 2024-05-22 9:52AM EDT | 120.00 | 29.85 | 22.50 | 23.15 | 0.00 | - | 800 | 526 | 37.23% |
| XOP240719C00123000 | 2024-02-06 11:38AM EDT | 123.00 | 15.70 | 22.45 | 23.20 | 0.00 | - | - | 2 | 62.06% |
| XOP240719C00124000 | 2024-03-28 9:32AM EDT | 124.00 | 32.04 | 32.55 | 36.20 | 0.00 | - | 1 | 1 | 148.32% |
| XOP240719C00125000 | 2024-05-20 12:41PM EDT | 125.00 | 28.75 | 17.75 | 18.15 | 0.00 | - | 5 | 6 | 30.13% |
| XOP240719C00127000 | 2024-05-29 10:48AM EDT | 127.00 | 22.90 | 15.90 | 17.05 | 0.00 | - | 1 | 50 | 38.28% |
| XOP240719C00128000 | 2024-04-01 2:21PM EDT | 128.00 | 30.60 | 22.25 | 23.05 | 0.00 | - | 2 | 3 | 85.68% |
| XOP240719C00130000 | 2024-06-12 10:51AM EDT | 130.00 | 19.03 | 12.75 | 13.70 | 0.00 | - | 5 | 17 | 29.61% |
| XOP240719C00131000 | 2024-05-15 10:15AM EDT | 131.00 | 18.87 | 12.15 | 12.95 | 0.00 | - | - | 2 | 30.34% |
| XOP240719C00132000 | 2024-02-21 10:51AM EDT | 132.00 | 14.75 | 20.85 | 22.15 | 0.00 | - | 1 | 1 | 93.29% |
| XOP240719C00133000 | 2024-02-28 2:25PM EDT | 133.00 | 13.30 | 24.70 | 25.15 | 0.00 | - | 1 | 26 | 117.87% |
| XOP240719C00134000 | 2024-02-07 10:51AM EDT | 134.00 | 8.90 | 13.75 | 15.10 | 0.00 | - | - | 9 | 55.97% |
| XOP240719C00135000 | 2024-06-04 2:02PM EDT | 135.00 | 11.57 | 8.80 | 9.00 | 0.00 | - | 1 | 12 | 23.61% |
| XOP240719C00136000 | 2024-06-12 10:13AM EDT | 136.00 | 15.00 | 8.00 | 8.20 | 0.00 | - | 1 | 18 | 23.27% |
| XOP240719C00137000 | 2024-06-07 10:22AM EDT | 137.00 | 10.81 | 7.20 | 7.40 | 0.00 | - | 9 | 10 | 22.73% |
| XOP240719C00138000 | 2024-05-01 3:22PM EDT | 138.00 | 13.50 | 14.85 | 15.40 | 0.00 | - | 10 | 11 | 73.96% |
| XOP240719C00139000 | 2024-04-16 10:03AM EDT | 139.00 | 17.60 | 13.70 | 16.40 | 0.00 | - | 1 | 13 | 76.53% |
| XOP240719C00140000 | 2024-06-14 2:46PM EDT | 140.00 | 5.08 | 5.15 | 5.30 | -3.26 | -39.09% | 15 | 31 | 21.91% |
| XOP240719C00141000 | 2024-06-07 10:22AM EDT | 141.00 | 7.60 | 4.55 | 4.70 | 0.00 | - | 2 | 140 | 21.80% |
| XOP240719C00142000 | 2024-06-14 2:53PM EDT | 142.00 | 3.94 | 3.95 | 4.10 | -3.85 | -49.42% | 5 | 79 | 21.45% |
| XOP240719C00143000 | 2024-06-14 11:58AM EDT | 143.00 | 3.52 | 3.40 | 3.55 | -1.39 | -28.31% | 4 | 141 | 21.14% |
| XOP240719C00144000 | 2024-06-14 3:56PM EDT | 144.00 | 3.00 | 2.99 | 3.10 | -0.90 | -23.08% | 21 | 164 | 21.17% |
| XOP240719C00145000 | 2024-06-14 1:50PM EDT | 145.00 | 2.49 | 2.55 | 2.64 | -1.19 | -32.34% | 393 | 203 | 20.89% |
| XOP240719C00146000 | 2024-06-14 3:51PM EDT | 146.00 | 2.25 | 2.16 | 2.24 | -0.99 | -30.56% | 71 | 1,016 | 20.70% |
| XOP240719C00147000 | 2024-06-14 3:57PM EDT | 147.00 | 1.81 | 1.81 | 1.87 | -0.47 | -20.61% | 32 | 247 | 20.45% |
| XOP240719C00148000 | 2024-06-14 3:55PM EDT | 148.00 | 1.53 | 1.50 | 1.57 | -0.71 | -31.70% | 10 | 168 | 20.37% |
| XOP240719C00149000 | 2024-06-14 1:07PM EDT | 149.00 | 1.33 | 1.24 | 1.31 | -0.46 | -25.70% | 61 | 698 | 20.33% |
| XOP240719C00150000 | 2024-06-14 3:38PM EDT | 150.00 | 1.06 | 1.04 | 1.08 | -0.67 | -38.73% | 1,241 | 2,507 | 20.24% |
| XOP240719C00151000 | 2024-06-14 3:56PM EDT | 151.00 | 0.87 | 0.84 | 0.88 | -0.39 | -30.95% | 47 | 159 | 20.13% |
| XOP240719C00152000 | 2024-06-14 3:50PM EDT | 152.00 | 0.71 | 0.69 | 0.72 | -0.46 | -39.32% | 20 | 517 | 20.12% |
| XOP240719C00153000 | 2024-06-14 3:20PM EDT | 153.00 | 0.56 | 0.56 | 0.60 | -0.40 | -41.67% | 2 | 161 | 20.26% |
| XOP240719C00154000 | 2024-06-14 3:30PM EDT | 154.00 | 0.48 | 0.46 | 0.49 | -0.36 | -42.86% | 26 | 163 | 20.31% |
| XOP240719C00155000 | 2024-06-14 3:40PM EDT | 155.00 | 0.41 | 0.38 | 0.41 | -0.27 | -39.71% | 220 | 1,831 | 20.51% |
| XOP240719C00156000 | 2024-06-14 1:36PM EDT | 156.00 | 0.33 | 0.31 | 0.34 | -0.22 | -40.00% | 14 | 704 | 20.68% |
| XOP240719C00157000 | 2024-06-14 11:25AM EDT | 157.00 | 0.29 | 0.26 | 0.29 | -0.15 | -34.09% | 4 | 157 | 21.00% |
| XOP240719C00158000 | 2024-06-14 3:43PM EDT | 158.00 | 0.23 | 0.21 | 0.24 | -0.13 | -36.11% | 13 | 131 | 21.14% |
| XOP240719C00159000 | 2024-06-14 3:34PM EDT | 159.00 | 0.19 | 0.18 | 0.21 | -0.11 | -36.67% | 3 | 32 | 21.58% |
| XOP240719C00160000 | 2024-06-14 3:45PM EDT | 160.00 | 0.18 | 0.16 | 0.18 | -0.07 | -28.00% | 11 | 1,189 | 21.88% |
| XOP240719C00161000 | 2024-06-14 10:38AM EDT | 161.00 | 0.25 | 0.07 | 0.25 | -0.08 | -24.24% | 1 | 1,085 | 24.37% |
| XOP240719C00162000 | 2024-06-12 2:44PM EDT | 162.00 | 0.27 | 0.06 | 0.36 | 0.00 | - | 7 | 54 | 27.39% |
| XOP240719C00163000 | 2024-06-14 2:54PM EDT | 163.00 | 0.15 | 0.05 | 0.29 | 0.00 | - | 1 | 78 | 27.10% |
| XOP240719C00164000 | 2024-06-12 10:42AM EDT | 164.00 | 0.30 | 0.05 | 0.33 | 0.00 | - | 2 | 77 | 28.86% |
| XOP240719C00165000 | 2024-06-14 3:45PM EDT | 165.00 | 0.09 | 0.04 | 0.22 | -0.11 | -55.00% | 1 | 1,779 | 27.49% |
| XOP240719C00170000 | 2024-06-13 12:50PM EDT | 170.00 | 0.13 | 0.03 | 0.10 | 0.00 | - | 3 | 1,341 | 28.03% |
| XOP240719C00175000 | 2024-06-13 3:09PM EDT | 175.00 | 0.06 | 0.05 | 0.26 | 0.00 | - | 1 | 280 | 37.21% |
| XOP240719C00180000 | 2024-06-11 12:56PM EDT | 180.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | 2 | 129 | 41.31% |
| XOP240719C00185000 | 2024-05-21 10:56AM EDT | 185.00 | 0.11 | 0.00 | 1.30 | 0.00 | - | 8 | 33 | 53.81% |
| XOP240719C00190000 | 2024-05-13 9:53AM EDT | 190.00 | 0.09 | 0.00 | 1.31 | 0.00 | - | 1 | 9 | 58.06% |
| XOP240719C00195000 | 2024-06-12 12:51PM EDT | 195.00 | 0.18 | 0.01 | 1.10 | 0.00 | - | 2 | 49 | 60.06% |
| XOP240719C00200000 | 2024-05-29 10:06AM EDT | 200.00 | 0.25 | 0.01 | 1.29 | 0.00 | - | 1 | 96 | 65.82% |
| XOP240719C00205000 | 2024-04-17 12:53PM EDT | 205.00 | 0.18 | 0.00 | 0.70 | 0.00 | - | 1 | 63 | 62.16% |
| XOP240719C00210000 | 2024-04-02 11:05AM EDT | 210.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 25.00% |
| XOP240719C00215000 | 2024-04-16 10:32AM EDT | 215.00 | 0.08 | 0.00 | 0.91 | 0.00 | - | 17 | 51 | 71.73% |
| XOP240719C00230000 | 2024-06-14 9:45AM EDT | 230.00 | 0.04 | 0.00 | 0.28 | +0.01 | +33.33% | 5 | 32 | 68.16% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240719P00070000 | 2024-02-12 3:37PM EDT | 70.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 26 | 23 | 133.50% |
| XOP240719P00075000 | 2024-02-12 3:39PM EDT | 75.00 | 0.16 | 0.00 | 0.24 | 0.00 | - | 4 | 7 | 93.36% |
| XOP240719P00080000 | 2024-03-13 12:59PM EDT | 80.00 | 0.10 | 0.01 | 1.29 | 0.00 | - | 20 | 28 | 111.33% |
| XOP240719P00085000 | 2024-03-06 3:19PM EDT | 85.00 | 0.17 | 0.02 | 0.25 | 0.00 | - | 14 | 312 | 77.93% |
| XOP240719P00095000 | 2024-04-01 1:06PM EDT | 95.00 | 0.12 | 0.00 | 2.18 | 0.00 | - | 11 | 10 | 92.50% |
| XOP240719P00100000 | 2024-04-22 1:53PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XOP240719P00105000 | 2024-06-06 10:10AM EDT | 105.00 | 0.09 | 0.00 | 0.32 | 0.00 | - | 1 | 58 | 50.39% |
| XOP240719P00110000 | 2024-05-01 3:42PM EDT | 110.00 | 0.18 | 0.05 | 0.09 | 0.00 | - | 6 | 112 | 40.04% |
| XOP240719P00115000 | 2024-06-04 9:46AM EDT | 115.00 | 0.16 | 0.07 | 0.37 | 0.00 | - | 1 | 3 | 43.51% |
| XOP240719P00117000 | 2024-06-04 10:35AM EDT | 117.00 | 0.19 | 0.08 | 0.40 | 0.00 | - | 1 | 22 | 41.33% |
| XOP240719P00118000 | 2024-05-08 12:03PM EDT | 118.00 | 0.14 | 0.07 | 0.15 | 0.00 | - | 10 | 34 | 33.06% |
| XOP240719P00119000 | 2024-04-02 2:51PM EDT | 119.00 | 0.57 | 0.28 | 0.32 | 0.00 | - | 5 | 23 | 36.72% |
| XOP240719P00120000 | 2024-05-15 2:03PM EDT | 120.00 | 0.14 | 0.21 | 0.41 | 0.00 | - | 1 | 49 | 37.26% |
| XOP240719P00121000 | 2024-05-21 10:56AM EDT | 121.00 | 0.13 | 0.23 | 0.47 | 0.00 | - | 8 | 10 | 36.96% |
| XOP240719P00122000 | 2024-06-04 2:52PM EDT | 122.00 | 0.31 | 0.27 | 0.31 | 0.00 | - | 1 | 32 | 32.37% |
| XOP240719P00123000 | 2024-06-12 9:30AM EDT | 123.00 | 0.10 | 0.30 | 0.34 | 0.00 | - | 1 | 166 | 31.64% |
| XOP240719P00124000 | 2024-06-06 10:10AM EDT | 124.00 | 0.29 | 0.34 | 0.37 | 0.00 | - | 1 | 1 | 30.81% |
| XOP240719P00125000 | 2024-06-14 3:03PM EDT | 125.00 | 0.38 | 0.38 | 0.41 | +0.12 | +46.15% | 3 | 5,814 | 30.15% |
| XOP240719P00126000 | 2024-06-14 3:04PM EDT | 126.00 | 0.44 | 0.43 | 0.45 | +0.05 | +12.82% | 1 | 48 | 29.40% |
| XOP240719P00127000 | 2024-06-14 3:04PM EDT | 127.00 | 0.49 | 0.48 | 0.51 | +0.18 | +58.06% | 1 | 49 | 28.86% |
| XOP240719P00128000 | 2024-06-14 3:05PM EDT | 128.00 | 0.54 | 0.54 | 0.58 | -0.02 | -3.57% | 1 | 274 | 28.37% |
| XOP240719P00129000 | 2024-06-14 3:14PM EDT | 129.00 | 0.61 | 0.61 | 0.65 | +0.34 | +125.93% | 3 | 127 | 27.74% |
| XOP240719P00130000 | 2024-06-14 3:36PM EDT | 130.00 | 0.70 | 0.69 | 0.73 | +0.24 | +52.17% | 5 | 1,331 | 27.12% |
| XOP240719P00131000 | 2024-06-14 3:30PM EDT | 131.00 | 0.79 | 0.79 | 0.82 | +0.27 | +51.92% | 5 | 100 | 26.51% |
| XOP240719P00132000 | 2024-06-14 3:29PM EDT | 132.00 | 0.90 | 0.89 | 0.94 | +0.30 | +50.00% | 2 | 25 | 26.07% |
| XOP240719P00133000 | 2024-06-14 3:20PM EDT | 133.00 | 1.04 | 1.02 | 1.08 | +0.38 | +57.58% | 25 | 182 | 25.68% |
| XOP240719P00134000 | 2024-06-14 3:40PM EDT | 134.00 | 1.18 | 1.17 | 1.22 | +0.43 | +57.33% | 11 | 182 | 25.12% |
| XOP240719P00135000 | 2024-06-14 3:53PM EDT | 135.00 | 1.35 | 1.34 | 1.40 | +0.48 | +55.17% | 125 | 5,673 | 24.73% |
| XOP240719P00136000 | 2024-06-14 3:27PM EDT | 136.00 | 1.55 | 1.54 | 1.61 | +0.56 | +56.57% | 44 | 271 | 24.38% |
| XOP240719P00137000 | 2024-06-14 10:41AM EDT | 137.00 | 1.74 | 1.77 | 1.84 | +0.60 | +52.63% | 65 | 166 | 24.00% |
| XOP240719P00138000 | 2024-06-14 3:19PM EDT | 138.00 | 2.07 | 2.02 | 2.10 | +0.49 | +31.01% | 46 | 1,510 | 23.62% |
| XOP240719P00139000 | 2024-06-14 2:54PM EDT | 139.00 | 2.43 | 2.30 | 2.41 | +0.88 | +56.77% | 7 | 305 | 23.37% |
| XOP240719P00140000 | 2024-06-14 2:31PM EDT | 140.00 | 2.72 | 2.67 | 2.75 | +0.51 | +23.08% | 14 | 1,190 | 23.07% |
| XOP240719P00141000 | 2024-06-14 3:47PM EDT | 141.00 | 3.00 | 3.05 | 3.15 | +1.63 | +118.98% | 368 | 337 | 22.93% |
| XOP240719P00142000 | 2024-06-14 2:48PM EDT | 142.00 | 3.59 | 3.45 | 3.60 | +1.21 | +50.84% | 10 | 283 | 22.85% |
| XOP240719P00143000 | 2024-06-14 2:48PM EDT | 143.00 | 4.09 | 3.90 | 4.10 | +0.96 | +30.67% | 14 | 718 | 22.83% |
| XOP240719P00144000 | 2024-06-14 2:56PM EDT | 144.00 | 4.60 | 4.45 | 4.60 | +1.19 | +34.90% | 19 | 701 | 22.57% |
| XOP240719P00145000 | 2024-06-14 2:36PM EDT | 145.00 | 5.25 | 5.00 | 5.20 | +1.57 | +42.66% | 31 | 461 | 22.66% |
| XOP240719P00146000 | 2024-06-14 3:37PM EDT | 146.00 | 5.66 | 5.60 | 5.80 | +1.14 | +25.22% | 9 | 902 | 22.52% |
| XOP240719P00147000 | 2024-06-14 3:40PM EDT | 147.00 | 6.30 | 5.40 | 6.50 | +1.55 | +32.63% | 123 | 909 | 22.78% |
| XOP240719P00148000 | 2024-06-14 2:49PM EDT | 148.00 | 7.20 | 7.00 | 7.20 | +1.80 | +33.33% | 7 | 324 | 22.82% |
| XOP240719P00149000 | 2024-06-14 3:56PM EDT | 149.00 | 7.75 | 7.75 | 7.95 | +1.15 | +17.42% | 5 | 71 | 22.97% |
| XOP240719P00150000 | 2024-06-14 9:49AM EDT | 150.00 | 8.62 | 7.95 | 8.85 | +1.87 | +27.70% | 5 | 692 | 24.00% |
| XOP240719P00151000 | 2024-06-12 2:30PM EDT | 151.00 | 5.40 | 8.60 | 10.10 | 0.00 | - | 9 | 38 | 27.44% |
| XOP240719P00152000 | 2024-06-12 3:01PM EDT | 152.00 | 6.20 | 9.50 | 11.40 | 0.00 | - | 1 | 36 | 31.20% |
| XOP240719P00153000 | 2024-06-14 2:51PM EDT | 153.00 | 11.55 | 9.55 | 11.45 | +2.40 | +26.23% | 7 | 62 | 25.66% |
| XOP240719P00154000 | 2024-06-11 11:09AM EDT | 154.00 | 7.51 | 11.30 | 12.40 | 0.00 | - | 1 | 12 | 26.69% |
| XOP240719P00155000 | 2024-06-14 1:55PM EDT | 155.00 | 13.42 | 12.40 | 13.55 | +2.48 | +22.67% | 1 | 655 | 29.37% |
| XOP240719P00156000 | 2024-06-06 10:16AM EDT | 156.00 | 10.95 | 12.95 | 14.40 | 0.00 | - | 2 | 3 | 29.44% |
| XOP240719P00157000 | 2024-05-30 9:59AM EDT | 157.00 | 9.04 | 14.50 | 15.40 | 0.00 | - | 33 | 38 | 30.79% |
| XOP240719P00159000 | 2024-05-23 10:30AM EDT | 159.00 | 10.80 | 16.85 | 17.20 | 0.00 | - | - | 1 | 31.40% |
| XOP240719P00160000 | 2024-06-10 2:57PM EDT | 160.00 | 11.49 | 16.85 | 18.25 | 0.00 | - | 4 | 96 | 33.15% |
| XOP240719P00165000 | 2024-04-18 2:53PM EDT | 165.00 | 15.90 | 12.65 | 13.75 | 0.00 | - | 2 | 2 | 0.00% |
| XOP240719P00175000 | 2024-04-17 1:24PM EDT | 175.00 | 22.35 | 21.95 | 24.30 | 0.00 | - | 1 | 7 | 0.00% |
| XOP240719P00200000 | 2024-05-20 11:45AM EDT | 200.00 | 46.55 | 55.90 | 59.80 | 0.00 | - | 2 | 0 | 64.60% |
© 2024 Yahoo. Tutti i diritti riservati.