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
61.971,05 +166,56 (+0,27%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240920C00085000 | 2023-12-11 11:05AM EDT | 85.00 | 48.72 | 50.15 | 51.35 | 0.00 | - | 2 | 2 | 0.00% |
| XOP240920C00090000 | 2024-06-03 9:56AM EDT | 90.00 | 61.27 | 51.30 | 54.45 | 0.00 | - | 1 | 1 | 67.76% |
| XOP240920C00100000 | 2024-03-28 3:59PM EDT | 100.00 | 57.04 | 56.75 | 60.20 | 0.00 | - | 3 | 2 | 135.34% |
| XOP240920C00110000 | 2024-05-30 10:47AM EDT | 110.00 | 41.02 | 31.90 | 35.85 | 0.00 | - | 1 | 1 | 53.08% |
| XOP240920C00115000 | 2024-04-16 2:59PM EDT | 115.00 | 42.15 | 37.20 | 40.85 | 0.00 | - | 2 | 4 | 85.86% |
| XOP240920C00118000 | 2024-06-12 9:30AM EDT | 118.00 | 34.10 | 25.85 | 26.75 | 0.00 | - | 1 | 3 | 36.65% |
| XOP240920C00119000 | 2024-04-30 3:38PM EDT | 119.00 | 35.23 | 31.30 | 32.45 | 0.00 | - | 2 | 12 | 65.52% |
| XOP240920C00120000 | 2024-06-05 9:56AM EDT | 120.00 | 27.30 | 23.90 | 24.55 | 0.00 | - | 1 | 17 | 33.17% |
| XOP240920C00121000 | 2024-04-10 1:35PM EDT | 121.00 | 41.26 | 31.25 | 32.00 | 0.00 | - | 10 | 49 | 69.80% |
| XOP240920C00123000 | 2024-05-01 3:21PM EDT | 123.00 | 28.50 | 30.30 | 32.05 | 0.00 | - | 4 | 34 | 72.85% |
| XOP240920C00124000 | 2024-06-14 10:07AM EDT | 124.00 | 21.15 | 20.60 | 22.50 | -6.25 | -22.81% | 100 | 104 | 38.75% |
| XOP240920C00125000 | 2024-05-23 10:46AM EDT | 125.00 | 26.40 | 18.90 | 20.10 | 0.00 | - | 2 | 81 | 30.64% |
| XOP240920C00126000 | 2024-04-10 1:35PM EDT | 126.00 | 36.79 | 26.40 | 28.75 | 0.00 | - | 10 | 41 | 65.44% |
| XOP240920C00127000 | 2024-05-01 3:21PM EDT | 127.00 | 25.15 | 26.55 | 28.55 | 0.00 | - | 4 | 9 | 67.58% |
| XOP240920C00128000 | 2024-04-16 3:55PM EDT | 128.00 | 30.45 | 26.20 | 28.60 | 0.00 | - | - | 1 | 69.15% |
| XOP240920C00129000 | 2024-05-14 9:33AM EDT | 129.00 | 24.40 | 19.30 | 21.25 | 0.00 | - | 4 | 97 | 47.62% |
| XOP240920C00130000 | 2024-03-07 10:47AM EDT | 130.00 | 19.99 | 34.40 | 35.05 | 0.00 | - | 10 | 106 | 100.64% |
| XOP240920C00131000 | 2024-01-30 11:30AM EDT | 131.00 | 13.90 | 17.50 | 18.10 | 0.00 | - | 2 | 2 | 40.13% |
| XOP240920C00132000 | 2024-02-07 3:41PM EDT | 132.00 | 12.50 | 18.55 | 19.05 | 0.00 | - | 1 | 25 | 46.06% |
| XOP240920C00133000 | 2024-03-21 11:13AM EDT | 133.00 | 23.90 | 24.65 | 25.95 | 0.00 | - | 20 | 88 | 71.15% |
| XOP240920C00134000 | 2024-05-14 10:33AM EDT | 134.00 | 19.40 | 14.20 | 14.95 | 0.00 | - | 4 | 497 | 35.11% |
| XOP240920C00135000 | 2024-05-22 9:58AM EDT | 135.00 | 18.10 | 11.65 | 12.05 | 0.00 | - | 2 | 159 | 26.48% |
| XOP240920C00136000 | 2024-04-30 10:11AM EDT | 136.00 | 22.83 | 16.90 | 17.75 | 0.00 | - | 1 | 1 | 49.41% |
| XOP240920C00137000 | 2024-06-11 11:26AM EDT | 137.00 | 15.00 | 10.35 | 10.60 | 0.00 | - | 8 | 82 | 25.66% |
| XOP240920C00138000 | 2024-05-29 11:39AM EDT | 138.00 | 14.87 | 9.65 | 9.95 | 0.00 | - | 1 | 58 | 25.43% |
| XOP240920C00139000 | 2024-06-13 2:38PM EDT | 139.00 | 11.03 | 9.05 | 9.35 | 0.00 | - | 11 | 114 | 25.31% |
| XOP240920C00140000 | 2024-06-14 2:02PM EDT | 140.00 | 8.40 | 8.45 | 8.70 | -1.86 | -18.13% | 1 | 715 | 24.94% |
| XOP240920C00141000 | 2024-06-14 10:20AM EDT | 141.00 | 8.15 | 7.80 | 8.10 | -4.30 | -34.54% | 1 | 11 | 24.68% |
| XOP240920C00142000 | 2024-06-14 10:15AM EDT | 142.00 | 7.75 | 7.30 | 7.55 | -5.91 | -43.27% | 1 | 8 | 24.51% |
| XOP240920C00143000 | 2024-06-14 10:09AM EDT | 143.00 | 7.20 | 6.70 | 7.00 | -1.21 | -14.39% | 2 | 705 | 24.27% |
| XOP240920C00144000 | 2024-06-13 11:47AM EDT | 144.00 | 7.15 | 6.20 | 6.45 | 0.00 | - | 1 | 99 | 23.96% |
| XOP240920C00145000 | 2024-06-14 3:48PM EDT | 145.00 | 5.99 | 5.80 | 6.15 | -1.21 | -16.81% | 42 | 329 | 24.43% |
| XOP240920C00150000 | 2024-06-14 1:31PM EDT | 150.00 | 3.88 | 3.75 | 3.90 | -0.89 | -18.66% | 16 | 1,609 | 23.05% |
| XOP240920C00155000 | 2024-06-14 3:12PM EDT | 155.00 | 2.35 | 2.30 | 2.43 | -0.75 | -24.19% | 4 | 808 | 22.54% |
| XOP240920C00160000 | 2024-06-14 1:31PM EDT | 160.00 | 1.39 | 1.40 | 1.87 | -0.31 | -18.24% | 20 | 2,142 | 24.34% |
| XOP240920C00165000 | 2024-06-13 1:07PM EDT | 165.00 | 1.06 | 0.69 | 0.86 | 0.00 | - | 16 | 701 | 22.22% |
| XOP240920C00170000 | 2024-06-14 3:39PM EDT | 170.00 | 0.49 | 0.35 | 0.54 | -0.12 | -19.67% | 3 | 3,863 | 22.68% |
| XOP240920C00175000 | 2024-06-14 11:40AM EDT | 175.00 | 0.30 | 0.25 | 0.36 | -0.10 | -25.00% | 18 | 417 | 23.44% |
| XOP240920C00180000 | 2024-06-12 3:23PM EDT | 180.00 | 0.34 | 0.10 | 0.31 | 0.00 | - | 5 | 2,756 | 25.22% |
| XOP240920C00185000 | 2024-06-13 12:24PM EDT | 185.00 | 0.19 | 0.06 | 0.52 | 0.00 | - | 10 | 782 | 30.42% |
| XOP240920C00190000 | 2024-05-21 10:46AM EDT | 190.00 | 0.54 | 0.05 | 0.47 | 0.00 | - | 5 | 2,019 | 32.18% |
| XOP240920C00195000 | 2024-06-05 2:43PM EDT | 195.00 | 0.15 | 0.00 | 0.44 | 0.00 | - | 1 | 98 | 34.03% |
| XOP240920C00200000 | 2024-06-07 12:02PM EDT | 200.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | 2 | 131 | 35.74% |
| XOP240920C00205000 | 2024-06-07 1:00PM EDT | 205.00 | 0.09 | 0.00 | 0.39 | 0.00 | - | 1 | 32 | 37.48% |
| XOP240920C00210000 | 2024-05-14 12:29PM EDT | 210.00 | 0.16 | 0.01 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| XOP240920C00215000 | 2024-05-20 10:30AM EDT | 215.00 | 0.11 | 0.00 | 1.30 | 0.00 | - | 1 | 6 | 52.15% |
| XOP240920C00220000 | 2024-05-31 1:23PM EDT | 220.00 | 0.07 | 0.01 | 1.30 | 0.00 | - | 10 | 72 | 54.30% |
| XOP240920C00225000 | 2024-05-16 12:00PM EDT | 225.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | 1 | 20 | 56.27% |
| XOP240920C00230000 | 2024-04-16 11:16AM EDT | 230.00 | 0.17 | 0.01 | 0.68 | 0.00 | - | 71 | 181 | 51.39% |
| XOP240920C00235000 | 2024-04-12 9:57AM EDT | 235.00 | 0.25 | 0.00 | 1.29 | 0.00 | - | 30 | 104 | 52.69% |
| XOP240920C00240000 | 2024-06-10 2:10PM EDT | 240.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 2 | 29 | 59.79% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240920P00065000 | 2024-02-07 3:23PM EDT | 65.00 | 0.20 | 0.00 | 0.58 | 0.00 | - | 6 | 3 | 75.24% |
| XOP240920P00070000 | 2024-03-18 3:28PM EDT | 70.00 | 0.12 | 0.03 | 0.21 | 0.00 | - | 5 | 50 | 60.64% |
| XOP240920P00075000 | 2024-02-21 11:44AM EDT | 75.00 | 0.28 | 0.02 | 0.12 | 0.00 | - | 20 | 93 | 51.56% |
| XOP240920P00080000 | 2024-02-21 12:03PM EDT | 80.00 | 0.38 | 0.11 | 0.16 | 0.00 | - | 10 | 74 | 50.98% |
| XOP240920P00085000 | 2024-04-11 10:20AM EDT | 85.00 | 0.22 | 0.03 | 1.32 | 0.00 | - | 354 | 170 | 60.35% |
| XOP240920P00090000 | 2024-06-03 9:56AM EDT | 90.00 | 0.09 | 0.01 | 0.35 | 0.00 | - | 1 | 158 | 48.29% |
| XOP240920P00095000 | 2024-05-20 12:44PM EDT | 95.00 | 0.12 | 0.08 | 0.51 | 0.00 | - | 20 | 44 | 46.51% |
| XOP240920P00100000 | 2024-06-03 3:21PM EDT | 100.00 | 0.21 | 0.10 | 0.56 | 0.00 | - | 10 | 1,578 | 42.31% |
| XOP240920P00105000 | 2024-06-13 2:37PM EDT | 105.00 | 0.28 | 0.14 | 0.66 | 0.00 | - | 2 | 2,613 | 38.82% |
| XOP240920P00110000 | 2024-06-06 2:42PM EDT | 110.00 | 0.37 | 0.41 | 0.78 | 0.00 | - | 60 | 550 | 35.33% |
| XOP240920P00115000 | 2024-06-11 1:55PM EDT | 115.00 | 0.40 | 0.59 | 0.68 | 0.00 | - | 5 | 418 | 29.49% |
| XOP240920P00116000 | 2024-06-03 3:21PM EDT | 116.00 | 0.59 | 0.64 | 0.74 | 0.00 | - | 30 | 171 | 29.16% |
| XOP240920P00117000 | 2024-04-26 11:54AM EDT | 117.00 | 0.60 | 0.52 | 0.57 | 0.00 | - | 1 | 44 | 26.49% |
| XOP240920P00118000 | 2024-06-03 3:20PM EDT | 118.00 | 0.68 | 0.75 | 0.83 | 0.00 | - | 50 | 105 | 28.10% |
| XOP240920P00119000 | 2024-05-21 3:04PM EDT | 119.00 | 0.43 | 0.81 | 0.90 | 0.00 | - | 22 | 98 | 27.76% |
| XOP240920P00120000 | 2024-06-13 2:22PM EDT | 120.00 | 0.69 | 0.88 | 0.96 | 0.00 | - | 1 | 1,348 | 27.27% |
| XOP240920P00121000 | 2024-04-15 9:50AM EDT | 121.00 | 0.98 | 0.68 | 0.74 | 0.00 | - | 4 | 10 | 24.49% |
| XOP240920P00122000 | 2024-05-20 9:43AM EDT | 122.00 | 0.63 | 1.05 | 1.14 | 0.00 | - | 10 | 97 | 26.65% |
| XOP240920P00123000 | 2024-05-21 10:46AM EDT | 123.00 | 0.56 | 1.15 | 1.24 | 0.00 | - | 1 | 13 | 26.33% |
| XOP240920P00124000 | 2024-05-30 12:08PM EDT | 124.00 | 0.87 | 1.26 | 1.35 | 0.00 | - | 1 | 645 | 26.03% |
| XOP240920P00125000 | 2024-06-14 3:02PM EDT | 125.00 | 1.34 | 1.38 | 1.47 | +0.29 | +27.62% | 2 | 1,336 | 25.72% |
| XOP240920P00126000 | 2024-06-14 11:16AM EDT | 126.00 | 1.44 | 1.51 | 1.62 | +0.14 | +10.77% | 1 | 791 | 25.53% |
| XOP240920P00127000 | 2024-06-13 2:22PM EDT | 127.00 | 1.24 | 1.65 | 1.76 | 0.00 | - | 2 | 165 | 25.22% |
| XOP240920P00128000 | 2024-06-13 2:22PM EDT | 128.00 | 1.39 | 1.80 | 1.92 | 0.00 | - | 1 | 188 | 24.96% |
| XOP240920P00129000 | 2024-06-13 12:13PM EDT | 129.00 | 1.58 | 1.97 | 2.13 | 0.00 | - | 1 | 54 | 24.88% |
| XOP240920P00130000 | 2024-06-14 2:18PM EDT | 130.00 | 2.13 | 2.14 | 2.24 | +0.42 | +24.56% | 3 | 2,322 | 24.26% |
| XOP240920P00131000 | 2024-06-04 9:49AM EDT | 131.00 | 2.44 | 2.32 | 2.45 | 0.00 | - | 1 | 571 | 24.05% |
| XOP240920P00132000 | 2024-06-13 2:38PM EDT | 132.00 | 1.98 | 2.53 | 2.70 | 0.00 | - | 12 | 518 | 23.94% |
| XOP240920P00133000 | 2024-06-11 3:06PM EDT | 133.00 | 1.48 | 2.75 | 2.88 | 0.00 | - | 50 | 165 | 23.46% |
| XOP240920P00134000 | 2024-06-04 11:33AM EDT | 134.00 | 2.92 | 2.83 | 3.10 | 0.00 | - | 18 | 626 | 23.10% |
| XOP240920P00135000 | 2024-06-14 3:39PM EDT | 135.00 | 3.33 | 3.25 | 3.40 | +0.75 | +29.07% | 1 | 127 | 22.98% |
| XOP240920P00136000 | 2024-06-14 3:49PM EDT | 136.00 | 3.50 | 3.55 | 3.65 | +0.69 | +24.56% | 1 | 43 | 22.59% |
| XOP240920P00137000 | 2024-06-13 1:25PM EDT | 137.00 | 3.05 | 3.65 | 3.95 | 0.00 | - | 1 | 320 | 22.32% |
| XOP240920P00138000 | 2024-06-13 1:17PM EDT | 138.00 | 3.85 | 3.95 | 4.30 | +0.50 | +14.93% | 1 | 68 | 22.16% |
| XOP240920P00139000 | 2024-06-13 12:55PM EDT | 139.00 | 3.80 | 4.25 | 4.65 | 0.00 | - | 2 | 409 | 21.92% |
| XOP240920P00140000 | 2024-06-13 12:44PM EDT | 140.00 | 4.50 | 4.70 | 5.05 | +0.25 | +5.88% | 1 | 2,053 | 21.78% |
| XOP240920P00141000 | 2024-06-13 1:22PM EDT | 141.00 | 4.30 | 5.05 | 5.45 | 0.00 | - | 1 | 233 | 21.55% |
| XOP240920P00142000 | 2024-06-12 11:35AM EDT | 142.00 | 3.72 | 5.50 | 5.90 | 0.00 | - | 1 | 203 | 21.41% |
| XOP240920P00143000 | 2024-06-14 3:14PM EDT | 143.00 | 6.33 | 6.00 | 6.40 | +1.28 | +25.35% | 1 | 283 | 21.35% |
| XOP240920P00144000 | 2024-06-14 1:02PM EDT | 144.00 | 6.70 | 6.50 | 6.85 | +2.30 | +52.27% | 501 | 517 | 21.05% |
| XOP240920P00145000 | 2024-06-14 3:38PM EDT | 145.00 | 7.15 | 7.00 | 7.40 | +1.00 | +16.26% | 5 | 708 | 20.99% |
| XOP240920P00150000 | 2024-06-14 11:40AM EDT | 150.00 | 10.14 | 10.15 | 10.45 | +0.75 | +7.99% | 15 | 890 | 20.45% |
| XOP240920P00155000 | 2024-06-03 3:58PM EDT | 155.00 | 10.85 | 13.70 | 15.10 | 0.00 | - | 2,059 | 3,851 | 24.26% |
| XOP240920P00160000 | 2024-06-10 2:57PM EDT | 160.00 | 12.66 | 17.10 | 18.55 | 0.00 | - | 2 | 350 | 21.38% |
| XOP240920P00165000 | 2024-04-23 12:12PM EDT | 165.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| XOP240920P00170000 | 2024-06-14 12:48PM EDT | 170.00 | 27.50 | 25.70 | 29.85 | +5.89 | +27.26% | 1 | 160 | 35.57% |
| XOP240920P00175000 | 2023-11-29 1:38PM EDT | 175.00 | 38.80 | 37.95 | 38.95 | 0.00 | - | - | 5 | 55.10% |
| XOP240920P00185000 | 2023-10-17 11:27AM EDT | 185.00 | 37.45 | 48.20 | 49.35 | 0.00 | - | - | 5 | 63.86% |
| XOP240920P00200000 | 2023-10-05 1:32PM EDT | 200.00 | 63.00 | 52.40 | 53.15 | 0.00 | - | 2 | 0 | 0.00% |
| XOP240920P00210000 | 2023-10-17 11:24AM EDT | 210.00 | 58.40 | 72.70 | 73.95 | 0.00 | - | - | 0 | 77.52% |
| XOP240920P00230000 | 2023-10-05 1:32PM EDT | 230.00 | 93.00 | 81.90 | 82.95 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.