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
62.198,84 +379,11 (+0,61%)
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'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP241115C00105000 | 2024-06-04 3:53PM EDT | 105.00 | 41.63 | 37.10 | 40.70 | 0.00 | - | 3 | 3 | 46.62% |
| XOP241115C00110000 | 2024-03-01 10:39AM EDT | 110.00 | 35.75 | 46.25 | 49.55 | 0.00 | - | 1 | 4 | 89.33% |
| XOP241115C00120000 | 2023-12-12 2:31PM EDT | 120.00 | 20.55 | 23.25 | 24.05 | 0.00 | - | - | 8 | 23.77% |
| XOP241115C00125000 | 2023-12-18 10:44AM EDT | 125.00 | 24.67 | 14.95 | 16.80 | 0.00 | - | 1 | 21 | 0.00% |
| XOP241115C00130000 | 2024-05-06 11:51AM EDT | 130.00 | 27.78 | 20.10 | 22.20 | 0.00 | - | 5 | 59 | 42.68% |
| XOP241115C00135000 | 2024-06-13 2:14PM EDT | 135.00 | 15.73 | 13.85 | 14.10 | 0.00 | - | 10 | 12 | 27.20% |
| XOP241115C00140000 | 2024-06-14 3:10PM EDT | 140.00 | 10.95 | 10.80 | 11.05 | -1.00 | -8.37% | 1 | 52 | 26.36% |
| XOP241115C00145000 | 2024-06-14 3:10PM EDT | 145.00 | 8.25 | 8.20 | 8.70 | -1.20 | -12.70% | 11 | 132 | 26.37% |
| XOP241115C00150000 | 2024-06-14 2:11PM EDT | 150.00 | 6.03 | 6.10 | 6.25 | -1.27 | -17.40% | 11 | 1,324 | 24.99% |
| XOP241115C00155000 | 2024-06-14 2:09PM EDT | 155.00 | 4.35 | 4.35 | 4.50 | -1.00 | -18.69% | 9 | 196 | 24.44% |
| XOP241115C00160000 | 2024-06-13 2:28PM EDT | 160.00 | 3.80 | 3.05 | 3.20 | 0.00 | - | 21 | 1,042 | 24.14% |
| XOP241115C00165000 | 2024-06-14 10:39AM EDT | 165.00 | 2.14 | 2.07 | 2.22 | -0.44 | -17.05% | 10 | 803 | 23.88% |
| XOP241115C00170000 | 2024-06-14 11:12AM EDT | 170.00 | 1.50 | 1.12 | 1.57 | -0.34 | -18.48% | 16 | 1,837 | 23.96% |
| XOP241115C00175000 | 2024-05-31 9:47AM EDT | 175.00 | 2.35 | 0.77 | 1.07 | 0.00 | - | 4 | 1,555 | 23.89% |
| XOP241115C00180000 | 2024-06-12 9:30AM EDT | 180.00 | 1.35 | 0.60 | 1.30 | 0.00 | - | 1 | 1,360 | 27.56% |
| XOP241115C00185000 | 2024-06-03 2:56PM EDT | 185.00 | 0.85 | 0.44 | 0.54 | 0.00 | - | 2 | 348 | 24.40% |
| XOP241115C00190000 | 2024-06-10 2:31PM EDT | 190.00 | 0.63 | 0.15 | 0.89 | 0.00 | - | 30 | 521 | 29.25% |
| XOP241115C00195000 | 2024-06-11 12:02PM EDT | 195.00 | 0.44 | 0.11 | 0.78 | 0.00 | - | 10 | 1,168 | 30.34% |
| XOP241115C00200000 | 2024-06-03 11:51AM EDT | 200.00 | 0.34 | 0.07 | 0.70 | 0.00 | - | 1 | 104 | 31.48% |
| XOP241115C00205000 | 2024-06-13 12:16PM EDT | 205.00 | 0.22 | 0.05 | 0.64 | 0.00 | - | 20 | 22 | 32.67% |
| XOP241115C00210000 | 2023-11-21 10:44AM EDT | 210.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 17 | 19 | 12.50% |
| XOP241115C00215000 | 2024-03-13 9:40AM EDT | 215.00 | 0.66 | 1.85 | 2.15 | 0.00 | - | 5 | 5 | 46.83% |
| XOP241115C00220000 | 2024-05-29 12:27PM EDT | 220.00 | 0.18 | 0.02 | 0.54 | 0.00 | - | 10 | 6 | 36.38% |
| XOP241115C00225000 | 2024-03-14 3:03PM EDT | 225.00 | 0.53 | 1.05 | 1.16 | 0.00 | - | 2 | 36 | 43.80% |
| XOP241115C00230000 | 2024-03-15 1:26PM EDT | 230.00 | 0.44 | 0.85 | 0.96 | 0.00 | - | 6 | 44 | 43.68% |
| XOP241115C00235000 | 2024-05-14 2:35PM EDT | 235.00 | 0.13 | 0.01 | 0.25 | 0.00 | - | 2 | 4 | 36.08% |
| XOP241115C00240000 | 2024-05-02 3:21PM EDT | 240.00 | 0.15 | 0.04 | 1.05 | 0.00 | - | 10 | 9 | 47.42% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP241115P00065000 | 2024-02-28 3:54PM EDT | 65.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 14 | 14 | 53.13% |
| XOP241115P00070000 | 2024-02-26 3:19PM EDT | 70.00 | 0.29 | 0.00 | 0.40 | 0.00 | - | 20 | 12 | 51.76% |
| XOP241115P00075000 | 2024-05-14 12:27PM EDT | 75.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 20 | 1 | 48.83% |
| XOP241115P00080000 | 2024-04-16 2:58PM EDT | 80.00 | 0.23 | 0.05 | 0.26 | 0.00 | - | 2 | 103 | 44.73% |
| XOP241115P00085000 | 2024-05-02 3:17PM EDT | 85.00 | 0.16 | 0.07 | 0.92 | 0.00 | - | 29 | 88 | 51.27% |
| XOP241115P00090000 | 2024-05-23 10:39AM EDT | 90.00 | 0.19 | 0.11 | 0.71 | 0.00 | - | 505 | 479 | 43.97% |
| XOP241115P00095000 | 2024-04-16 3:01PM EDT | 95.00 | 0.54 | 0.19 | 0.24 | 0.00 | - | 4 | 3 | 32.37% |
| XOP241115P00100000 | 2024-06-11 2:48PM EDT | 100.00 | 0.35 | 0.21 | 0.92 | 0.00 | - | 2 | 128 | 37.56% |
| XOP241115P00105000 | 2024-06-12 11:25AM EDT | 105.00 | 0.34 | 0.54 | 0.72 | 0.00 | - | 1 | 39 | 31.51% |
| XOP241115P00110000 | 2024-05-02 9:41AM EDT | 110.00 | 0.88 | 0.47 | 0.55 | 0.00 | - | 26 | 291 | 25.98% |
| XOP241115P00115000 | 2024-06-12 11:25AM EDT | 115.00 | 0.82 | 1.20 | 1.39 | 0.00 | - | 3 | 1,778 | 28.43% |
| XOP241115P00120000 | 2024-05-29 11:42AM EDT | 120.00 | 1.27 | 1.77 | 1.97 | 0.00 | - | 1 | 110 | 27.21% |
| XOP241115P00125000 | 2024-06-13 1:15PM EDT | 125.00 | 2.11 | 2.50 | 2.73 | 0.00 | - | 1 | 185 | 25.92% |
| XOP241115P00130000 | 2024-06-14 11:49AM EDT | 130.00 | 3.70 | 3.70 | 3.85 | +0.50 | +15.62% | 2 | 72 | 25.01% |
| XOP241115P00135000 | 2024-06-14 1:07PM EDT | 135.00 | 5.10 | 5.15 | 5.35 | +0.60 | +13.33% | 2 | 1,057 | 24.23% |
| XOP241115P00140000 | 2024-06-14 11:12AM EDT | 140.00 | 6.90 | 7.05 | 7.20 | +1.75 | +33.98% | 6 | 1,294 | 23.31% |
| XOP241115P00145000 | 2024-06-14 11:16AM EDT | 145.00 | 9.35 | 9.35 | 9.55 | +1.25 | +15.43% | 3 | 517 | 22.56% |
| XOP241115P00150000 | 2024-06-11 2:12PM EDT | 150.00 | 8.90 | 12.15 | 12.40 | 0.00 | - | 1 | 55 | 21.91% |
| XOP241115P00155000 | 2024-06-11 12:37PM EDT | 155.00 | 11.65 | 15.40 | 15.70 | 0.00 | - | 13 | 48 | 21.22% |
| XOP241115P00160000 | 2024-05-23 11:10AM EDT | 160.00 | 14.70 | 18.45 | 19.50 | 0.00 | - | 1 | 14 | 20.80% |
| XOP241115P00165000 | 2024-05-01 9:39AM EDT | 165.00 | 19.17 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| XOP241115P00170000 | 2024-04-10 10:54AM EDT | 170.00 | 17.39 | 20.60 | 22.40 | 0.00 | - | - | 18 | 0.00% |
| XOP241115P00175000 | 2024-04-05 10:30AM EDT | 175.00 | 20.85 | 26.10 | 26.65 | 0.00 | - | 10 | 10 | 0.00% |
| XOP241115P00180000 | 2024-04-10 10:54AM EDT | 180.00 | 23.99 | 28.85 | 31.75 | 0.00 | - | - | 18 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.