Italia markets close in 4 hours 5 minutes

SPDR S&P Oil & Gas Exploration & Production ETF (XOP)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
145,21+0,03 (+0,02%)
Alla chiusura: 04:00PM EDT
145,66 +0,45 (+0,31%)
Preborsa: 07:04AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XOP240719C001100002024-05-22 3:48PM EDT110.0039.9131.3535.050.00-180.00%
XOP240719C001190002024-04-30 3:38PM EDT119.0034.0128.3532.000.00-22101.90%
XOP240719C001200002024-05-22 9:52AM EDT120.0029.8523.0523.850.00-8005260.00%
XOP240719C001230002024-02-06 11:38AM EDT123.0015.7022.4523.200.00--255.62%
XOP240719C001240002024-03-28 9:32AM EDT124.0032.0432.5536.200.00-11169.76%
XOP240719C001250002024-05-20 12:41PM EDT125.0028.7517.7019.650.00-560.00%
XOP240719C001270002024-05-29 10:48AM EDT127.0022.900.000.000.00-100.00%
XOP240719C001280002024-04-01 2:21PM EDT128.0030.6022.2523.050.00-2391.16%
XOP240719C001300002024-06-12 10:51AM EDT130.0019.030.000.000.00-5120.00%
XOP240719C001310002024-05-15 10:15AM EDT131.0018.8712.1512.950.00--20.00%
XOP240719C001320002024-02-21 10:51AM EDT132.0014.7520.8522.150.00-11102.80%
XOP240719C001330002024-02-28 2:25PM EDT133.0013.3024.7025.150.00-126134.06%
XOP240719C001340002024-02-07 10:51AM EDT134.008.9013.7515.100.00--955.13%
XOP240719C001350002024-06-21 10:08AM EDT135.009.470.000.000.00-1110.00%
XOP240719C001360002024-06-17 9:42AM EDT136.007.400.000.000.00-5210.00%
XOP240719C001370002024-06-07 10:22AM EDT137.0010.810.000.000.00-9100.00%
XOP240719C001380002024-05-01 3:22PM EDT138.0013.5014.8515.400.00-101180.54%
XOP240719C001390002024-06-25 10:48AM EDT139.008.120.000.000.00-190.00%
XOP240719C001400002024-06-27 10:10AM EDT140.006.400.000.000.00-308250.00%
XOP240719C001410002024-06-21 3:37PM EDT141.004.200.000.000.00-21590.00%
XOP240719C001420002024-06-26 10:39AM EDT142.004.820.000.000.00-21220.00%
XOP240719C001430002024-06-27 10:39AM EDT143.004.300.000.000.00-331330.00%
XOP240719C001440002024-06-26 2:09PM EDT144.003.750.000.000.00-21890.00%
XOP240719C001450002024-06-27 3:45PM EDT145.003.100.000.000.00-1,5703,2940.00%
XOP240719C001460002024-06-27 3:45PM EDT146.002.560.000.000.00-41,1290.78%
XOP240719C001470002024-06-27 9:30AM EDT147.002.100.000.000.00-13051.56%
XOP240719C001480002024-06-27 3:46PM EDT148.001.710.000.000.00-312381.56%
XOP240719C001490002024-06-27 2:20PM EDT149.001.200.000.000.00-1037563.13%
XOP240719C001500002024-06-27 3:51PM EDT150.001.120.000.000.00-3674,1953.13%
XOP240719C001510002024-06-27 3:57PM EDT151.000.890.000.000.00-121,2913.13%
XOP240719C001520002024-06-27 1:23PM EDT152.000.620.000.000.00-37506.25%
XOP240719C001530002024-06-27 3:40PM EDT153.000.510.000.000.00-43466.25%
XOP240719C001540002024-06-27 9:45AM EDT154.000.490.000.000.00-11496.25%
XOP240719C001550002024-06-27 2:20PM EDT155.000.300.000.000.00-1202,3136.25%
XOP240719C001560002024-06-27 3:30PM EDT156.000.260.000.000.00-29446.25%
XOP240719C001570002024-06-27 2:01PM EDT157.000.220.000.000.00-11526.25%
XOP240719C001580002024-06-27 12:09PM EDT158.000.170.000.000.00-4976.25%
XOP240719C001590002024-06-27 3:51PM EDT159.000.150.000.000.00-5276.25%
XOP240719C001600002024-06-27 3:11PM EDT160.000.130.000.000.00-1271,8036.25%
XOP240719C001610002024-06-27 3:30PM EDT161.000.090.000.000.00-11,02912.50%
XOP240719C001620002024-06-26 3:40PM EDT162.000.140.000.000.00-25112.50%
XOP240719C001630002024-06-24 2:51PM EDT163.000.130.000.000.00-664912.50%
XOP240719C001640002024-06-24 12:02PM EDT164.000.100.000.000.00-603012.50%
XOP240719C001650002024-06-27 10:46AM EDT165.000.100.000.000.00-21,78012.50%
XOP240719C001700002024-06-27 9:45AM EDT170.000.120.000.000.00-11,29012.50%
XOP240719C001750002024-06-25 12:51PM EDT175.000.050.000.000.00-427912.50%
XOP240719C001800002024-06-11 12:56PM EDT180.000.050.000.000.00-212925.00%
XOP240719C001850002024-06-24 12:19PM EDT185.000.040.000.000.00-83325.00%
XOP240719C001900002024-06-18 3:39PM EDT190.000.050.000.000.00-515225.00%
XOP240719C001950002024-06-25 3:28PM EDT195.000.030.000.000.00-57825.00%
XOP240719C002000002024-06-18 3:40PM EDT200.000.030.000.000.00-409125.00%
XOP240719C002050002024-06-18 3:28PM EDT205.000.040.000.000.00-436825.00%
XOP240719C002100002024-06-18 3:25PM EDT210.000.040.000.000.00-414725.00%
XOP240719C002150002024-06-18 3:24PM EDT215.000.040.000.000.00-305125.00%
XOP240719C002200002024-06-24 9:52AM EDT220.000.020.000.000.00-51025.00%
XOP240719C002250002024-06-18 3:39PM EDT225.000.020.000.000.00--2850.00%
XOP240719C002300002024-06-20 2:38PM EDT230.000.020.000.000.00-205250.00%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XOP240719P000700002024-02-12 3:37PM EDT70.000.100.001.300.00-2623168.95%
XOP240719P000750002024-02-12 3:39PM EDT75.000.160.000.240.00-47118.56%
XOP240719P000800002024-03-13 12:59PM EDT80.000.100.011.290.00-2028141.46%
XOP240719P000850002024-03-06 3:19PM EDT85.000.170.020.250.00-1431299.61%
XOP240719P000900002024-06-17 11:50AM EDT90.000.040.000.000.00--350.00%
XOP240719P000950002024-04-01 1:06PM EDT95.000.120.002.180.00-1110118.46%
XOP240719P001000002024-04-22 1:53PM EDT100.000.100.000.000.00--025.00%
XOP240719P001050002024-06-06 10:10AM EDT105.000.090.000.000.00-15825.00%
XOP240719P001100002024-05-01 3:42PM EDT110.000.180.050.090.00-611250.59%
XOP240719P001150002024-06-04 9:46AM EDT115.000.160.000.000.00-1325.00%
XOP240719P001170002024-06-04 10:35AM EDT117.000.190.000.000.00-12225.00%
XOP240719P001180002024-05-08 12:03PM EDT118.000.140.070.150.00-103444.14%
XOP240719P001190002024-04-02 2:51PM EDT119.000.570.280.320.00-52348.93%
XOP240719P001200002024-05-15 2:03PM EDT120.000.140.210.410.00-14949.76%
XOP240719P001210002024-06-24 12:19PM EDT121.000.040.000.000.00-81112.50%
XOP240719P001220002024-06-27 3:18PM EDT122.000.080.000.000.00-23012.50%
XOP240719P001230002024-06-18 11:15AM EDT123.000.210.000.000.00-516812.50%
XOP240719P001240002024-06-17 10:20AM EDT124.000.360.000.000.00-1212.50%
XOP240719P001250002024-06-27 3:11PM EDT125.000.100.000.000.00-15,81412.50%
XOP240719P001260002024-06-25 2:50PM EDT126.000.150.000.000.00-104612.50%
XOP240719P001270002024-06-26 2:09PM EDT127.000.140.000.000.00-14712.50%
XOP240719P001280002024-06-25 2:50PM EDT128.000.180.000.000.00-1027112.50%
XOP240719P001290002024-06-24 10:38AM EDT129.000.180.000.000.00-112612.50%
XOP240719P001300002024-06-27 10:19AM EDT130.000.140.000.000.00-11,31412.50%
XOP240719P001310002024-06-25 3:59PM EDT131.000.130.000.000.00-67812.50%
XOP240719P001320002024-06-27 3:30PM EDT132.000.230.000.000.00-1306.25%
XOP240719P001330002024-06-27 12:01PM EDT133.000.270.000.000.00-11626.25%
XOP240719P001340002024-06-25 9:43AM EDT134.000.290.000.000.00-21806.25%
XOP240719P001350002024-06-27 3:11PM EDT135.000.390.000.000.00-75,8116.25%
XOP240719P001360002024-06-26 11:29AM EDT136.000.540.000.000.00-512756.25%
XOP240719P001370002024-06-27 3:30PM EDT137.000.540.000.000.00-539176.25%
XOP240719P001380002024-06-27 9:45AM EDT138.000.530.000.000.00-11,7186.25%
XOP240719P001390002024-06-27 12:47PM EDT139.000.830.000.000.00-14583.13%
XOP240719P001400002024-06-27 12:14PM EDT140.001.040.000.000.00-141,1473.13%
XOP240719P001410002024-06-27 3:55PM EDT141.001.160.000.000.00-776253.13%
XOP240719P001420002024-06-27 3:03PM EDT142.001.510.000.000.00-513413.13%
XOP240719P001430002024-06-27 11:37AM EDT143.001.810.000.000.00-28261.56%
XOP240719P001440002024-06-26 10:39AM EDT144.002.380.000.000.00-29780.78%
XOP240719P001450002024-06-27 1:35PM EDT145.002.690.000.000.00-85300.20%
XOP240719P001460002024-06-27 1:35PM EDT146.003.190.000.000.00-78920.00%
XOP240719P001470002024-06-27 2:12PM EDT147.003.900.000.000.00-46620.00%
XOP240719P001480002024-06-25 10:08AM EDT148.004.150.000.000.00-13320.00%
XOP240719P001490002024-06-24 3:43PM EDT149.003.550.000.000.00-10690.00%
XOP240719P001500002024-06-26 11:34AM EDT150.006.250.000.000.00-36860.00%
XOP240719P001510002024-06-24 2:40PM EDT151.005.020.000.000.00-2390.00%
XOP240719P001520002024-06-27 11:53AM EDT152.007.610.000.000.00-6420.00%
XOP240719P001530002024-06-25 10:19AM EDT153.007.500.000.000.00-1610.00%
XOP240719P001540002024-06-24 10:34AM EDT154.008.990.000.000.00-11150.00%
XOP240719P001550002024-06-24 3:44PM EDT155.007.910.000.000.00-176520.00%
XOP240719P001560002024-06-20 9:39AM EDT156.0013.400.000.000.00-220.00%
XOP240719P001570002024-06-27 10:42AM EDT157.0012.020.000.000.00-3830.00%
XOP240719P001580002024-06-20 9:33AM EDT158.0015.250.000.000.00--10.00%
XOP240719P001590002024-05-23 10:30AM EDT159.0010.8014.5016.750.00--154.08%
XOP240719P001600002024-06-27 2:50PM EDT160.0015.700.000.000.00-138620.00%
XOP240719P001650002024-04-18 2:53PM EDT165.0015.9012.6513.750.00-220.00%
XOP240719P001750002024-06-27 2:40PM EDT175.0031.100.000.000.00-1670.00%
XOP240719P002000002024-05-20 11:45AM EDT200.0046.5555.8559.800.00-20114.65%