Italia markets close in 4 hours 6 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: 07:04AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XOP241220C001050002024-06-10 10:53AM EDT105.0044.000.000.000.00-100.00%
XOP241220C001100002024-06-25 3:27PM EDT110.0038.860.000.000.00-350.00%
XOP241220C001200002024-05-29 12:54PM EDT120.0031.580.000.000.00-28020.00%
XOP241220C001250002024-06-13 10:15AM EDT125.0024.080.000.000.00-21430.00%
XOP241220C001270002024-06-25 10:09AM EDT127.0023.100.000.000.00-11000.00%
XOP241220C001300002024-05-15 10:08AM EDT130.0024.6517.7019.200.00--39925.67%
XOP241220C001310002024-02-15 2:22PM EDT131.0018.9525.6026.300.00-11048.15%
XOP241220C001320002024-04-24 10:39AM EDT132.0030.5722.2024.000.00-1344743.32%
XOP241220C001330002024-03-01 10:30AM EDT133.0020.0029.5030.500.00-1061.18%
XOP241220C001350002024-05-01 11:45AM EDT135.0021.8022.6024.050.00--31347.89%
XOP241220C001360002024-06-24 2:28PM EDT136.0017.750.000.000.00-130.00%
XOP241220C001370002024-06-24 1:53PM EDT137.0016.800.000.000.00-120.00%
XOP241220C001380002024-06-24 2:11PM EDT138.0016.250.000.000.00-150.00%
XOP241220C001390002024-06-24 1:50PM EDT139.0015.450.000.000.00-110.00%
XOP241220C001400002024-06-24 2:27PM EDT140.0015.000.000.000.00-23260.00%
XOP241220C001410002024-06-25 9:55AM EDT141.0013.250.000.000.00-4110.00%
XOP241220C001420002024-06-04 2:43PM EDT142.0013.000.000.000.00-150.00%
XOP241220C001430002024-06-24 2:03PM EDT143.0012.950.000.000.00-110.00%
XOP241220C001440002024-06-05 1:51PM EDT144.0012.350.000.000.00-1310.00%
XOP241220C001450002024-06-27 1:59PM EDT145.0010.700.000.000.00-4920.00%
XOP241220C001460002024-06-25 3:22PM EDT146.0011.350.000.000.00-1120.20%
XOP241220C001470002024-06-25 3:58PM EDT147.0010.920.000.000.00-22260.39%
XOP241220C001480002024-05-24 3:18PM EDT148.0012.058.008.400.00-11823.98%
XOP241220C001490002024-06-27 11:50AM EDT149.008.550.000.000.00-190.78%
XOP241220C001500002024-06-27 11:50AM EDT150.008.100.000.000.00-1181.56%
XOP241220C001510002024-06-13 2:12PM EDT151.007.930.000.000.00-14101.56%
XOP241220C001520002024-06-24 10:26AM EDT152.007.800.000.000.00-4831.56%
XOP241220C001530002024-06-26 10:49AM EDT153.006.950.000.000.00-182241.56%
XOP241220C001540002024-06-25 3:58PM EDT154.007.580.000.000.00-10611.56%
XOP241220C001550002024-06-13 2:55PM EDT155.006.300.000.000.00-1611.56%
XOP241220C001560002024-06-13 3:16PM EDT156.005.950.000.000.00-11103.13%
XOP241220C001570002024-06-26 10:37AM EDT157.005.700.000.000.00-171673.13%
XOP241220C001580002024-06-14 10:06AM EDT158.004.600.000.000.00-1283.13%
XOP241220C001590002024-06-14 10:14AM EDT159.004.400.000.000.00-6103.13%
XOP241220C001600002024-06-27 2:06PM EDT160.004.550.000.000.00-7415,7483.13%
XOP241220C001610002024-06-27 10:21AM EDT161.004.250.000.000.00-121563.13%
XOP241220C001620002024-06-26 10:25AM EDT162.004.400.000.000.00-173003.13%
XOP241220C001630002024-06-25 10:31AM EDT163.004.250.000.000.00-35363.13%
XOP241220C001640002024-06-26 10:25AM EDT164.003.850.000.000.00-37593.13%
XOP241220C001650002024-06-26 11:13AM EDT165.003.350.000.000.00-34413.13%
XOP241220C001660002024-06-26 11:11AM EDT166.003.150.000.000.00-251573.13%
XOP241220C001700002024-06-17 9:39AM EDT170.002.000.000.000.00-822166.25%
XOP241220C001750002024-06-25 3:47PM EDT175.002.020.000.000.00-11306.25%
XOP241220C001800002024-06-20 11:02AM EDT180.001.250.000.000.00-14146.25%
XOP241220C001850002024-05-22 1:04PM EDT185.002.100.621.140.00-114125.50%
XOP241220C001900002024-06-24 9:30AM EDT190.000.650.000.000.00-1656.25%
XOP241220C001950002024-06-25 3:40PM EDT195.000.520.000.000.00-18816.25%
XOP241220C002000002024-04-19 9:50AM EDT200.002.501.051.310.00-170632.28%
XOP241220C002050002024-05-09 10:19AM EDT205.001.310.250.440.00-104427.26%
XOP241220C002100002024-03-13 2:49PM EDT210.001.362.582.730.00-48943.14%
XOP241220C002150002024-03-13 3:27PM EDT215.001.142.122.270.00--942.79%
XOP241220C002200002024-04-05 3:33PM EDT220.002.050.580.650.00-59659633.88%
XOP241220C002250002024-03-25 9:30AM EDT225.000.930.591.020.00-646738.50%
XOP241220C002300002024-04-19 2:53PM EDT230.000.710.000.000.00-3012.50%
XOP241220C002350002024-05-14 2:35PM EDT235.000.230.000.000.00-10512.50%
XOP241220C002400002024-06-10 11:07AM EDT240.000.080.000.000.00-13512.50%
Opzioni di venditaper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XOP241220P000650002024-06-10 11:07AM EDT65.000.070.000.000.00--125.00%
XOP241220P000700002024-03-11 3:28PM EDT70.000.290.002.250.00-261666.68%
XOP241220P000750002024-04-19 2:58PM EDT75.000.180.000.000.00-205425.00%
XOP241220P000800002024-05-14 2:30PM EDT80.000.150.000.350.00-683244.78%
XOP241220P000850002024-06-03 1:43PM EDT85.000.270.000.000.00-64353912.50%
XOP241220P000900002024-05-02 11:36AM EDT90.000.330.200.280.00-1922935.55%
XOP241220P000950002024-04-29 2:36PM EDT95.000.390.370.430.00-124434.52%
XOP241220P001000002024-06-04 2:05PM EDT100.000.600.000.000.00-214012.50%
XOP241220P001050002024-05-14 12:01PM EDT105.000.670.590.980.00-204932.85%
XOP241220P001100002024-06-24 10:40AM EDT110.000.900.000.000.00-51166.25%
XOP241220P001150002024-06-24 10:40AM EDT115.001.220.000.000.00-13,2376.25%
XOP241220P001200002024-06-18 12:28PM EDT120.002.300.000.000.00-1136.25%
XOP241220P001250002024-06-20 11:03AM EDT125.002.820.000.000.00-10816.25%
XOP241220P001260002024-05-22 1:03PM EDT126.002.342.953.300.00-2010427.08%
XOP241220P001270002024-03-11 1:49PM EDT127.006.713.103.250.00-505926.00%
XOP241220P001280002024-06-24 3:57PM EDT128.002.560.000.000.00-1183.13%
XOP241220P001290002024-06-24 9:57AM EDT129.003.150.000.000.00-143.13%
XOP241220P001300002024-06-25 2:55PM EDT130.003.300.000.000.00-1,0641,7153.13%
XOP241220P001310002024-06-18 10:24AM EDT131.004.450.000.000.00-133.13%
XOP241220P001320002024-06-14 3:41PM EDT132.004.800.000.000.00-14663.13%
XOP241220P001330002024-06-25 1:34PM EDT133.004.050.000.000.00-133.13%
XOP241220P001340002024-06-14 12:13PM EDT134.005.500.000.000.00-1283.13%
XOP241220P001350002024-06-13 3:41PM EDT135.005.000.000.000.00-12723.13%
XOP241220P001360002024-06-13 3:47PM EDT136.005.300.000.000.00-1191.56%
XOP241220P001370002024-06-13 3:41PM EDT137.005.650.000.000.00-1121.56%
XOP241220P001380002024-06-27 10:42AM EDT138.005.500.000.000.00-61081.56%
XOP241220P001390002024-06-13 2:12PM EDT139.006.250.000.000.00-14261.56%
XOP241220P001400002024-06-06 2:08PM EDT140.006.900.000.000.00-17261.56%
XOP241220P001410002024-06-24 9:57AM EDT141.006.500.000.000.00-41200.78%
XOP241220P001420002024-06-12 10:52AM EDT142.006.350.000.000.00-1181380.78%
XOP241220P001430002024-06-26 12:04PM EDT143.007.850.000.000.00-141870.78%
XOP241220P001440002024-06-11 3:04PM EDT144.007.000.000.000.00-58740.39%
XOP241220P001450002024-06-11 3:53PM EDT145.007.350.000.000.00-24940.10%
XOP241220P001460002024-06-21 9:43AM EDT146.0010.100.000.000.00-11130.00%
XOP241220P001470002024-06-27 11:49AM EDT147.009.450.000.000.00-12,3080.00%
XOP241220P001480002024-06-27 11:50AM EDT148.009.950.000.000.00-11150.00%
XOP241220P001490002024-06-27 12:56PM EDT149.0010.350.000.000.00-1690.00%
XOP241220P001500002024-06-25 11:25AM EDT150.0010.450.000.000.00-384,7100.00%
XOP241220P001510002024-06-20 10:37AM EDT151.0012.400.000.000.00-911180.00%
XOP241220P001520002024-06-07 1:29PM EDT152.0012.100.000.000.00-1830.00%
XOP241220P001530002024-06-24 12:07PM EDT153.0012.150.000.000.00-141000.00%
XOP241220P001540002024-06-20 10:56AM EDT154.0014.350.000.000.00-2720.00%
XOP241220P001550002024-05-23 11:01AM EDT155.0012.7915.3015.900.00-13024.75%
XOP241220P001560002024-05-03 10:03AM EDT156.0014.1010.5511.500.00-11119.57%
XOP241220P001570002024-05-15 1:50PM EDT157.0013.1517.2017.750.00--1425.98%
XOP241220P001580002024-06-05 2:24PM EDT158.0016.250.000.000.00-21270.00%
XOP241220P001590002024-05-03 10:21AM EDT159.0016.1012.8513.300.00-110.00%
XOP241220P001600002024-05-03 10:21AM EDT160.0016.7512.6513.800.00-1920.00%
XOP241220P001610002024-05-20 10:53AM EDT161.0013.9520.3020.750.00-2526.28%
XOP241220P001640002024-04-24 11:36AM EDT164.0016.3517.9519.400.00--113.26%
XOP241220P001650002024-04-15 11:38AM EDT165.0017.0017.6518.500.00-18200.00%
XOP241220P001670002024-04-26 10:32AM EDT167.0017.8019.7022.150.00-1113.00%
XOP241220P001700002024-04-19 12:11PM EDT170.0022.2520.4521.000.00-470.00%
XOP241220P002000002024-04-09 12:48PM EDT200.0041.5544.8048.800.00--00.00%