Italia markets close in 3 hours 51 minutes
FTSE MIB
33.229,46 +42,57 (+0,13%) 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
82,43 +0,69 (+0,84%) Bitcoin EUR
57.609,62 +411,38 (+0,72%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240726C00142000 | 2024-06-21 10:02AM EDT | 142.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XOP240726C00142500 | 2024-06-14 3:07PM EDT | 142.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| XOP240726C00144000 | 2024-06-20 11:43AM EDT | 144.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XOP240726C00144500 | 2024-06-14 9:43AM EDT | 144.50 | 3.89 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XOP240726C00145000 | 2024-06-20 11:43AM EDT | 145.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| XOP240726C00146000 | 2024-06-27 12:54PM EDT | 146.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 0.78% |
| XOP240726C00146500 | 2024-06-25 3:43PM EDT | 146.50 | 3.67 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.78% |
| XOP240726C00147000 | 2024-06-27 12:54PM EDT | 147.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 1.56% |
| XOP240726C00148000 | 2024-06-26 2:00PM EDT | 148.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 17 | 30 | 1.56% |
| XOP240726C00148500 | 2024-06-26 2:00PM EDT | 148.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 1.56% |
| XOP240726C00149000 | 2024-06-26 9:33AM EDT | 149.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 3.13% |
| XOP240726C00150000 | 2024-06-26 11:54AM EDT | 150.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 3.13% |
| XOP240726C00151000 | 2024-06-24 9:53AM EDT | 151.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 3.13% |
| XOP240726C00152000 | 2024-06-24 2:28PM EDT | 152.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |
| XOP240726C00153000 | 2024-06-27 12:22PM EDT | 153.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| XOP240726C00154000 | 2024-06-27 10:55AM EDT | 154.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4 | 84 | 6.25% |
| XOP240726C00155000 | 2024-06-26 10:45AM EDT | 155.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| XOP240726C00156000 | 2024-06-26 1:25PM EDT | 156.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 6.25% |
| XOP240726C00157000 | 2024-06-14 11:00AM EDT | 157.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| XOP240726C00158000 | 2024-06-24 9:57AM EDT | 158.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| XOP240726C00160000 | 2024-06-27 3:38PM EDT | 160.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| XOP240726C00165000 | 2024-06-12 12:11PM EDT | 165.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240726P00095000 | 2024-06-17 11:31AM EDT | 95.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| XOP240726P00120000 | 2024-06-17 11:31AM EDT | 120.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| XOP240726P00125000 | 2024-06-17 11:28AM EDT | 125.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| XOP240726P00130000 | 2024-06-17 9:45AM EDT | 130.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 6.25% |
| XOP240726P00132000 | 2024-06-24 9:30AM EDT | 132.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| XOP240726P00133000 | 2024-06-26 12:58PM EDT | 133.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 74 | 75 | 6.25% |
| XOP240726P00134000 | 2024-06-14 3:00PM EDT | 134.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 6.25% |
| XOP240726P00135000 | 2024-06-26 3:39PM EDT | 135.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 6.25% |
| XOP240726P00136000 | 2024-06-07 3:08PM EDT | 136.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| XOP240726P00137000 | 2024-06-26 10:49AM EDT | 137.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| XOP240726P00138000 | 2024-06-26 10:45AM EDT | 138.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| XOP240726P00139000 | 2024-06-27 3:19PM EDT | 139.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 3.13% |
| XOP240726P00140000 | 2024-06-27 2:03PM EDT | 140.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 3.13% |
| XOP240726P00142000 | 2024-06-26 3:39PM EDT | 142.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 11 | 24 | 1.56% |
| XOP240726P00142500 | 2024-06-21 10:36AM EDT | 142.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| XOP240726P00144000 | 2024-06-27 9:31AM EDT | 144.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.78% |
| XOP240726P00145000 | 2024-06-26 1:25PM EDT | 145.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.20% |
| XOP240726P00146000 | 2024-06-20 9:31AM EDT | 146.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| XOP240726P00147000 | 2024-06-14 9:49AM EDT | 147.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| XOP240726P00148500 | 2024-06-25 3:30PM EDT | 148.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XOP240726P00149000 | 2024-06-12 10:58AM EDT | 149.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XOP240726P00153000 | 2024-06-25 10:19AM EDT | 153.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XOP240726P00155000 | 2024-06-14 2:51PM EDT | 155.00 | 13.43 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.