Italia markets close in 4 hours 11 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: 07:00AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 novembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XOP241115C001050002024-06-04 3:53PM EDT105.0041.630.000.000.00-330.00%
XOP241115C001100002024-03-01 10:39AM EDT110.0035.7546.2549.550.00-1485.86%
XOP241115C001200002024-06-21 10:15AM EDT120.0026.750.000.000.00-6140.00%
XOP241115C001250002023-12-18 10:44AM EDT125.0024.6714.9516.800.00-1210.00%
XOP241115C001300002024-05-06 11:51AM EDT130.0027.7820.1022.200.00-55938.89%
XOP241115C001350002024-06-21 3:48PM EDT135.0013.800.000.000.00-1130.00%
XOP241115C001400002024-06-26 1:48PM EDT140.0012.500.000.000.00-11630.00%
XOP241115C001450002024-06-26 9:30AM EDT145.0010.580.000.000.00-11440.00%
XOP241115C001500002024-06-27 10:05AM EDT150.007.150.000.000.00-11,3811.56%
XOP241115C001550002024-06-27 12:07PM EDT155.004.990.000.000.00-32373.13%
XOP241115C001600002024-06-27 12:07PM EDT160.003.550.000.000.00-33,5393.13%
XOP241115C001650002024-06-25 11:53AM EDT165.002.810.000.000.00-11,3846.25%
XOP241115C001700002024-06-25 3:59PM EDT170.002.060.000.000.00-101,8296.25%
XOP241115C001750002024-05-31 9:47AM EDT175.002.350.000.000.00-41,5556.25%
XOP241115C001800002024-06-24 2:53PM EDT180.000.960.000.000.00-7071,0716.25%
XOP241115C001850002024-06-03 2:56PM EDT185.000.850.000.000.00-23486.25%
XOP241115C001900002024-06-25 2:06PM EDT190.000.440.000.000.00-253312.50%
XOP241115C001950002024-06-11 12:02PM EDT195.000.440.000.000.00-101,16812.50%
XOP241115C002000002024-06-03 11:51AM EDT200.000.340.000.000.00-110412.50%
XOP241115C002050002024-06-13 12:16PM EDT205.000.220.000.000.00-202212.50%
XOP241115C002100002023-11-21 10:44AM EDT210.001.350.000.000.00-171912.50%
XOP241115C002150002024-03-13 9:40AM EDT215.000.661.852.150.00-5547.14%
XOP241115C002200002024-06-26 1:31PM EDT220.000.110.000.000.00-2612.50%
XOP241115C002250002024-06-26 1:27PM EDT225.000.100.000.000.00-102412.50%
XOP241115C002300002024-06-26 1:27PM EDT230.000.090.000.000.00-727912.50%
XOP241115C002350002024-05-14 2:35PM EDT235.000.130.010.250.00-2436.43%
XOP241115C002400002024-05-02 3:21PM EDT240.000.150.041.050.00-10948.00%
Opzioni di venditaper15 novembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XOP241115P000650002024-02-28 3:54PM EDT65.000.160.000.250.00-141456.35%
XOP241115P000700002024-02-26 3:19PM EDT70.000.290.000.400.00-201254.98%
XOP241115P000750002024-05-14 12:27PM EDT75.000.100.010.250.00-20151.95%
XOP241115P000800002024-04-16 2:58PM EDT80.000.230.050.260.00-210347.66%
XOP241115P000850002024-06-25 1:35PM EDT85.000.140.000.000.00-348612.50%
XOP241115P000900002024-06-26 1:16PM EDT90.000.200.000.000.00-1247912.50%
XOP241115P000950002024-04-16 3:01PM EDT95.000.540.190.240.00-4334.86%
XOP241115P001000002024-06-25 1:46PM EDT100.000.320.000.000.00-6313512.50%
XOP241115P001050002024-06-27 3:28PM EDT105.000.470.000.000.00-15212.50%
XOP241115P001100002024-06-27 3:28PM EDT110.000.630.000.000.00-129112.50%
XOP241115P001150002024-06-25 1:54PM EDT115.000.830.000.000.00-61,7796.25%
XOP241115P001200002024-06-24 1:31PM EDT120.001.180.000.000.00-41146.25%
XOP241115P001250002024-06-26 9:56AM EDT125.001.920.000.000.00-222876.25%
XOP241115P001300002024-06-20 10:08AM EDT130.003.400.000.000.00-31313.13%
XOP241115P001350002024-06-26 10:25AM EDT135.003.950.000.000.00-241,1153.13%
XOP241115P001400002024-06-25 10:37AM EDT140.005.250.000.000.00-11,2951.56%
XOP241115P001450002024-06-25 9:41AM EDT145.007.450.000.000.00-15200.10%
XOP241115P001500002024-06-27 9:46AM EDT150.009.650.000.000.00-1610.00%
XOP241115P001550002024-06-11 12:37PM EDT155.0011.650.000.000.00-13480.00%
XOP241115P001600002024-05-23 11:10AM EDT160.0014.7017.6519.050.00-11426.37%
XOP241115P001650002024-05-01 9:39AM EDT165.0019.170.000.000.00-230.00%
XOP241115P001700002024-04-10 10:54AM EDT170.0017.3920.6022.400.00--180.00%
XOP241115P001750002024-06-17 10:07AM EDT175.0033.700.000.000.00-900.00%
XOP241115P001800002024-04-10 10:54AM EDT180.0023.9928.8531.750.00--180.00%