Italia markets close in 4 hours 23 minutes
FTSE MIB
33.367,94 +181,05 (+0,55%) 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
82,36 +0,62 (+0,76%) Bitcoin EUR
57.365,81 +317,62 (+0,56%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240816C00110000 | 2024-06-21 12:03PM EDT | 110.00 | 34.53 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| XOP240816C00133000 | 2024-06-24 11:23AM EDT | 133.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| XOP240816C00135000 | 2024-06-21 10:08AM EDT | 135.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOP240816C00139000 | 2024-06-26 1:18PM EDT | 139.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOP240816C00140000 | 2024-06-24 3:31PM EDT | 140.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| XOP240816C00141000 | 2024-06-26 2:40PM EDT | 141.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| XOP240816C00142000 | 2024-06-27 3:30PM EDT | 142.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 34 | 43 | 0.00% |
| XOP240816C00143000 | 2024-06-27 3:25PM EDT | 143.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| XOP240816C00144000 | 2024-06-27 3:32PM EDT | 144.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 129 | 0.00% |
| XOP240816C00145000 | 2024-06-27 3:04PM EDT | 145.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 13 | 1,441 | 0.00% |
| XOP240816C00146000 | 2024-06-27 10:00AM EDT | 146.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 9 | 61 | 0.39% |
| XOP240816C00147000 | 2024-06-26 9:35AM EDT | 147.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.78% |
| XOP240816C00148000 | 2024-06-27 3:59PM EDT | 148.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 291 | 374 | 1.56% |
| XOP240816C00149000 | 2024-06-27 3:54PM EDT | 149.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 529 | 1.56% |
| XOP240816C00150000 | 2024-06-27 3:41PM EDT | 150.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 21 | 117 | 1.56% |
| XOP240816C00151000 | 2024-06-27 10:16AM EDT | 151.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1,001 | 3.13% |
| XOP240816C00152000 | 2024-06-27 9:30AM EDT | 152.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 3.13% |
| XOP240816C00153000 | 2024-06-27 9:46AM EDT | 153.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| XOP240816C00154000 | 2024-06-27 10:36AM EDT | 154.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 3.13% |
| XOP240816C00155000 | 2024-06-27 2:53PM EDT | 155.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1,310 | 3,556 | 3.13% |
| XOP240816C00156000 | 2024-06-27 3:40PM EDT | 156.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 7 | 180 | 6.25% |
| XOP240816C00157000 | 2024-06-27 3:52PM EDT | 157.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 41 | 196 | 6.25% |
| XOP240816C00158000 | 2024-06-27 3:34PM EDT | 158.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 78 | 470 | 6.25% |
| XOP240816C00159000 | 2024-06-27 12:11PM EDT | 159.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 159 | 6.25% |
| XOP240816C00160000 | 2024-06-27 1:15PM EDT | 160.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 6.25% |
| XOP240816C00161000 | 2024-06-27 2:08PM EDT | 161.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 6.25% |
| XOP240816C00162000 | 2024-06-26 2:24PM EDT | 162.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 6.25% |
| XOP240816C00163000 | 2024-06-26 9:34AM EDT | 163.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 6.25% |
| XOP240816C00164000 | 2024-06-12 11:15AM EDT | 164.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| XOP240816C00165000 | 2024-06-27 10:54AM EDT | 165.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 6.25% |
| XOP240816C00170000 | 2024-06-26 1:23PM EDT | 170.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 3,301 | 12.50% |
| XOP240816C00190000 | 2024-06-17 10:04AM EDT | 190.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| XOP240816C00195000 | 2024-06-17 10:04AM EDT | 195.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XOP240816C00215000 | 2024-06-13 1:13PM EDT | 215.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240816P00115000 | 2024-06-17 3:36PM EDT | 115.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| XOP240816P00117000 | 2024-06-17 3:36PM EDT | 117.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| XOP240816P00118000 | 2024-06-18 11:01AM EDT | 118.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| XOP240816P00119000 | 2024-06-17 10:20AM EDT | 119.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| XOP240816P00120000 | 2024-06-14 1:24PM EDT | 120.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| XOP240816P00121000 | 2024-06-12 11:25AM EDT | 121.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| XOP240816P00124000 | 2024-06-27 3:18PM EDT | 124.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| XOP240816P00125000 | 2024-06-27 10:54AM EDT | 125.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| XOP240816P00126000 | 2024-06-24 2:37PM EDT | 126.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| XOP240816P00127000 | 2024-06-26 3:51PM EDT | 127.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 6.25% |
| XOP240816P00128000 | 2024-06-27 1:15PM EDT | 128.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| XOP240816P00129000 | 2024-06-27 10:36AM EDT | 129.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 6.25% |
| XOP240816P00130000 | 2024-06-26 3:50PM EDT | 130.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 6.25% |
| XOP240816P00131000 | 2024-06-27 1:02PM EDT | 131.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 6.25% |
| XOP240816P00132000 | 2024-06-27 2:08PM EDT | 132.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 6 | 122 | 6.25% |
| XOP240816P00133000 | 2024-06-27 1:15PM EDT | 133.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 5 | 175 | 6.25% |
| XOP240816P00134000 | 2024-06-27 3:34PM EDT | 134.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 89 | 493 | 6.25% |
| XOP240816P00135000 | 2024-06-27 3:52PM EDT | 135.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 24 | 194 | 6.25% |
| XOP240816P00136000 | 2024-06-27 2:53PM EDT | 136.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 15 | 175 | 3.13% |
| XOP240816P00137000 | 2024-06-26 1:57PM EDT | 137.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| XOP240816P00138000 | 2024-06-25 1:57PM EDT | 138.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 3.13% |
| XOP240816P00139000 | 2024-06-27 11:23AM EDT | 139.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 3.13% |
| XOP240816P00140000 | 2024-06-27 3:18PM EDT | 140.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 3 | 305 | 3.13% |
| XOP240816P00141000 | 2024-06-27 10:26AM EDT | 141.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| XOP240816P00142000 | 2024-06-27 3:30PM EDT | 142.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 1.56% |
| XOP240816P00143000 | 2024-06-25 2:21PM EDT | 143.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 28 | 29 | 0.78% |
| XOP240816P00144000 | 2024-06-27 3:32PM EDT | 144.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.78% |
| XOP240816P00145000 | 2024-06-27 10:33AM EDT | 145.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 1 | 957 | 0.20% |
| XOP240816P00146000 | 2024-06-27 2:12PM EDT | 146.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| XOP240816P00147000 | 2024-06-27 10:26AM EDT | 147.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 261 | 279 | 0.00% |
| XOP240816P00148000 | 2024-06-27 10:17AM EDT | 148.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| XOP240816P00149000 | 2024-06-14 2:52PM EDT | 149.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| XOP240816P00150000 | 2024-06-24 10:38AM EDT | 150.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 12 | 29 | 0.00% |
| XOP240816P00151000 | 2024-06-26 2:03PM EDT | 151.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| XOP240816P00152000 | 2024-06-14 2:51PM EDT | 152.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XOP240816P00153000 | 2024-06-14 2:51PM EDT | 153.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| XOP240816P00154000 | 2024-06-20 1:42PM EDT | 154.00 | 10.79 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| XOP240816P00155000 | 2024-06-27 10:39AM EDT | 155.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 33 | 33 | 0.00% |
| XOP240816P00158000 | 2024-06-10 9:58AM EDT | 158.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.