Italia markets close in 4 hours 40 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
145,23 +0,02 (+0,01%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XOP240920C000850002024-06-24 10:02AM EDT85.0061.750.000.000.00-220.00%
XOP240920C000900002024-06-03 9:56AM EDT90.0061.270.000.000.00-110.00%
XOP240920C001000002024-03-28 3:59PM EDT100.0057.0456.7560.200.00-32133.95%
XOP240920C001100002024-05-30 10:47AM EDT110.0041.020.000.000.00-100.00%
XOP240920C001150002024-04-16 2:59PM EDT115.0042.1537.2040.850.00-2482.64%
XOP240920C001180002024-06-12 9:30AM EDT118.0034.100.000.000.00-130.00%
XOP240920C001190002024-04-30 3:38PM EDT119.0035.2331.3032.450.00-21260.71%
XOP240920C001200002024-06-05 9:56AM EDT120.0027.300.000.000.00-100.00%
XOP240920C001210002024-04-10 1:35PM EDT121.0041.2631.2532.000.00-104966.10%
XOP240920C001230002024-05-01 3:21PM EDT123.0028.5030.3032.050.00-43469.90%
XOP240920C001240002024-06-14 10:07AM EDT124.0021.150.000.000.00-100200.00%
XOP240920C001250002024-06-27 11:32AM EDT125.0022.200.000.000.00-1810.00%
XOP240920C001260002024-04-10 1:35PM EDT126.0036.7926.4028.750.00-104162.34%
XOP240920C001270002024-05-01 3:21PM EDT127.0025.1526.5528.550.00-4964.88%
XOP240920C001280002024-04-16 3:55PM EDT128.0030.4526.2028.600.00--166.77%
XOP240920C001290002024-05-14 9:33AM EDT129.0024.4019.3021.250.00-49743.12%
XOP240920C001300002024-06-26 3:57PM EDT130.0018.200.000.000.00-11080.00%
XOP240920C001310002024-01-30 11:30AM EDT131.0013.9017.5018.100.00-2235.13%
XOP240920C001320002024-02-07 3:41PM EDT132.0012.5018.5519.050.00-12542.19%
XOP240920C001330002024-03-21 11:13AM EDT133.0023.9024.6525.950.00-208869.67%
XOP240920C001340002024-06-27 9:51AM EDT134.0015.100.000.000.00-14980.00%
XOP240920C001350002024-06-18 9:56AM EDT135.0012.980.000.000.00-21590.00%
XOP240920C001360002024-04-30 10:11AM EDT136.0022.8316.9017.750.00-1146.70%
XOP240920C001370002024-06-11 11:26AM EDT137.0015.000.000.000.00-800.00%
XOP240920C001380002024-05-29 11:39AM EDT138.0014.870.000.000.00-100.00%
XOP240920C001390002024-06-25 9:38AM EDT139.0011.150.000.000.00-11160.00%
XOP240920C001400002024-06-25 3:35PM EDT140.0011.100.000.000.00-27270.00%
XOP240920C001410002024-06-14 10:20AM EDT141.008.150.000.000.00-100.00%
XOP240920C001420002024-06-14 10:15AM EDT142.007.750.000.000.00-180.00%
XOP240920C001430002024-06-21 2:41PM EDT143.006.920.000.000.00-407060.00%
XOP240920C001440002024-06-26 2:28PM EDT144.007.400.000.000.00-200.00%
XOP240920C001450002024-06-27 1:31PM EDT145.006.820.000.000.00-400.00%
XOP240920C001500002024-06-27 2:31PM EDT150.004.400.000.000.00-901.56%
XOP240920C001550002024-06-27 2:20PM EDT155.002.590.000.000.00-118473.13%
XOP240920C001600002024-06-27 10:07AM EDT160.001.630.000.000.00-106.25%
XOP240920C001650002024-06-27 1:21PM EDT165.000.880.000.000.00-56946.25%
XOP240920C001700002024-06-26 10:57AM EDT170.000.570.000.000.00-13,8626.25%
XOP240920C001750002024-06-27 10:21AM EDT175.000.320.000.000.00-606.25%
XOP240920C001800002024-06-17 2:36PM EDT180.000.190.000.000.00-42,75612.50%
XOP240920C001850002024-06-25 9:48AM EDT185.000.240.000.000.00-278412.50%
XOP240920C001900002024-06-25 2:17PM EDT190.000.150.000.000.00-52,01912.50%
XOP240920C001950002024-06-05 2:43PM EDT195.000.150.000.000.00-1012.50%
XOP240920C002000002024-06-21 3:49PM EDT200.000.170.000.000.00-20012.50%
XOP240920C002050002024-06-07 1:00PM EDT205.000.090.000.000.00-13212.50%
XOP240920C002100002024-05-14 12:29PM EDT210.000.160.010.000.00-101212.50%
XOP240920C002150002024-05-20 10:30AM EDT215.000.110.001.300.00-1653.78%
XOP240920C002200002024-05-31 1:23PM EDT220.000.070.000.000.00-107212.50%
XOP240920C002250002024-05-16 12:00PM EDT225.000.050.001.290.00-12050.71%
XOP240920C002300002024-04-16 11:16AM EDT230.000.170.010.680.00-7118153.20%
XOP240920C002350002024-04-12 9:57AM EDT235.000.250.001.290.00-3010454.59%
XOP240920C002400002024-06-10 2:10PM EDT240.000.020.000.000.00-22925.00%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XOP240920P000650002024-02-07 3:23PM EDT65.000.200.000.580.00-6381.74%
XOP240920P000700002024-03-18 3:28PM EDT70.000.120.030.210.00-55066.02%
XOP240920P000750002024-02-21 11:44AM EDT75.000.280.020.120.00-209356.35%
XOP240920P000800002024-02-21 12:03PM EDT80.000.380.110.160.00-107455.76%
XOP240920P000850002024-04-11 10:20AM EDT85.000.220.031.320.00-35417066.09%
XOP240920P000900002024-06-03 9:56AM EDT90.000.090.000.000.00-115825.00%
XOP240920P000950002024-06-25 1:56PM EDT95.000.110.000.000.00-24425.00%
XOP240920P001000002024-06-03 3:21PM EDT100.000.210.000.000.00-101,57812.50%
XOP240920P001050002024-06-17 1:11PM EDT105.000.280.000.000.00-22,61112.50%
XOP240920P001100002024-06-18 10:48AM EDT110.000.430.000.000.00-340012.50%
XOP240920P001150002024-06-11 1:55PM EDT115.000.400.000.000.00-541812.50%
XOP240920P001160002024-06-03 3:21PM EDT116.000.590.000.000.00-3017112.50%
XOP240920P001170002024-04-26 11:54AM EDT117.000.600.520.570.00-14430.10%
XOP240920P001180002024-06-24 2:53PM EDT118.000.360.000.000.00-2012.50%
XOP240920P001190002024-06-18 2:50PM EDT119.000.830.000.000.00-101076.25%
XOP240920P001200002024-06-24 10:40AM EDT120.000.490.000.000.00-106.25%
XOP240920P001210002024-06-27 3:28PM EDT121.000.510.000.000.00-1176.25%
XOP240920P001220002024-05-20 9:43AM EDT122.000.630.661.130.00-109730.47%
XOP240920P001230002024-06-27 3:28PM EDT123.000.620.000.000.00-1156.25%
XOP240920P001240002024-06-18 12:15PM EDT124.001.230.000.000.00-16466.25%
XOP240920P001250002024-06-21 2:15PM EDT125.001.100.000.000.00-111,3496.25%
XOP240920P001260002024-06-14 11:16AM EDT126.001.440.000.000.00-17926.25%
XOP240920P001270002024-06-21 1:30PM EDT127.001.270.000.000.00-101746.25%
XOP240920P001280002024-06-13 2:22PM EDT128.001.390.000.000.00-11886.25%
XOP240920P001290002024-06-13 12:13PM EDT129.001.580.000.000.00-106.25%
XOP240920P001300002024-06-27 11:42AM EDT130.001.260.000.000.00-32,3226.25%
XOP240920P001310002024-06-17 3:34PM EDT131.002.360.000.000.00-2506.25%
XOP240920P001320002024-06-27 12:01PM EDT132.001.570.000.000.00-15236.25%
XOP240920P001330002024-06-18 2:37PM EDT133.002.650.000.000.00-502153.13%
XOP240920P001340002024-06-17 2:47PM EDT134.003.000.000.000.00-103.13%
XOP240920P001350002024-06-25 1:21PM EDT135.002.000.000.000.00-303.13%
XOP240920P001360002024-06-26 1:21PM EDT136.002.410.000.000.00-1433.13%
XOP240920P001370002024-06-20 9:43AM EDT137.003.550.000.000.00-12713.13%
XOP240920P001380002024-06-14 9:53AM EDT138.003.850.000.000.00-1693.13%
XOP240920P001390002024-06-26 10:05AM EDT139.003.020.000.000.00-101.56%
XOP240920P001400002024-06-26 10:56AM EDT140.003.600.000.000.00-502,1031.56%
XOP240920P001410002024-06-25 10:53AM EDT141.003.450.000.000.00-201.56%
XOP240920P001420002024-06-26 12:17PM EDT142.004.330.000.000.00-22231.56%
XOP240920P001430002024-06-27 9:33AM EDT143.004.200.000.000.00-12910.78%
XOP240920P001440002024-06-27 9:33AM EDT144.004.550.000.000.00-19980.39%
XOP240920P001450002024-06-27 2:56PM EDT145.005.350.000.000.00-13,8630.10%
XOP240920P001500002024-06-27 11:19AM EDT150.008.100.000.000.00-308730.00%
XOP240920P001550002024-06-21 11:52AM EDT155.0012.850.000.000.00-13,8500.00%
XOP240920P001600002024-06-10 2:57PM EDT160.0012.660.000.000.00-23500.00%
XOP240920P001650002024-04-23 12:12PM EDT165.0014.250.000.000.00-1980.00%
XOP240920P001700002024-06-27 2:42PM EDT170.0024.650.000.000.00-37140.00%
XOP240920P001750002023-11-29 1:38PM EDT175.0038.8037.9538.950.00--565.85%
XOP240920P001850002023-10-17 11:27AM EDT185.0037.4548.2049.350.00--575.57%
XOP240920P002000002023-10-05 1:32PM EDT200.0063.0052.4053.150.00-200.00%
XOP240920P002100002023-10-17 11:24AM EDT210.0058.4072.7073.950.00--091.34%
XOP240920P002300002023-10-05 1:32PM EDT230.0093.0081.9082.950.00--00.00%