Italia markets closed

SPDR S&P Oil & Gas Exploration & Production ETF (XOP)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
142,74-2,45 (-1,69%)
Alla chiusura: 04:00PM EDT
142,29 -0,45 (-0,32%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XOP250117C000600002024-06-06 1:22PM EDT60.0086.0280.9084.750.00-106580.24%
XOP250117C000700002024-06-12 3:36PM EDT70.0077.9870.9574.150.00-82362.18%
XOP250117C000750002023-09-14 3:45PM EDT75.0079.8575.5577.050.00-10699.89%
XOP250117C000800002022-11-07 11:57AM EDT80.0086.8163.9066.200.00--159.16%
XOP250117C000850002023-09-01 12:17PM EDT85.0071.1566.9568.850.00-4491.95%
XOP250117C000900002024-06-14 10:45AM EDT90.0054.0051.7055.55-4.03-6.94%1652.25%
XOP250117C000950002024-01-19 3:13PM EDT95.0037.6044.8047.700.00-440.00%
XOP250117C001000002024-06-12 11:59AM EDT100.0049.2043.9044.800.00-418539.01%
XOP250117C001050002024-06-04 3:53PM EDT105.0042.3239.3040.400.00-34237.84%
XOP250117C001100002024-05-30 10:47AM EDT110.0042.0234.7535.750.00-12,42735.14%
XOP250117C001150002024-05-01 3:59PM EDT115.0037.4539.3541.250.00-12561.25%
XOP250117C001200002024-06-12 2:59PM EDT120.0031.0526.3027.050.00-28431.22%
XOP250117C001240002024-06-04 1:21PM EDT124.0025.9622.3024.750.00-160232.71%
XOP250117C001250002024-06-06 9:53AM EDT125.0026.0022.6023.950.00-272632.32%
XOP250117C001260002024-06-05 3:54PM EDT126.0024.7421.8522.850.00-1041531.07%
XOP250117C001270002024-04-04 10:56AM EDT127.0039.2029.0529.700.00-1245350.01%
XOP250117C001280002024-06-13 9:47AM EDT128.0022.3520.3521.500.00-4027230.91%
XOP250117C001290002024-06-04 11:42AM EDT129.0022.2619.6520.750.00-101530.58%
XOP250117C001300002024-05-07 9:44AM EDT130.0029.400.000.000.00-2300.00%
XOP250117C001310002024-04-05 10:40AM EDT131.0035.4025.8526.650.00-11748.49%
XOP250117C001320002023-11-02 1:35PM EDT132.0031.9022.1022.400.00-2739.24%
XOP250117C001330002024-05-14 3:50PM EDT133.0024.5517.6019.200.00-21532.67%
XOP250117C001340002024-01-17 2:03PM EDT134.0013.8016.5518.550.00-1632.44%
XOP250117C001350002024-06-07 12:24PM EDT135.0018.4015.6516.050.00-11,26227.68%
XOP250117C001360002024-05-31 12:04PM EDT136.0021.3715.0515.400.00-12827.45%
XOP250117C001370002024-06-06 12:26PM EDT137.0017.3014.4014.750.00-27927.20%
XOP250117C001380002024-06-05 3:26PM EDT138.0016.4513.8014.150.00-15727.03%
XOP250117C001390002024-05-20 9:30AM EDT139.0021.3213.3013.550.00-21,03126.83%
XOP250117C001400002024-06-14 10:49AM EDT140.0012.8512.7013.60-3.33-20.58%245728.12%
XOP250117C001410002024-06-05 3:38PM EDT141.0014.4412.2012.450.00-112926.59%
XOP250117C001420002024-06-07 3:14PM EDT142.0013.8511.6512.600.00-3528.03%
XOP250117C001430002024-06-14 1:02PM EDT143.0011.4111.1511.35-5.89-34.05%1426.22%
XOP250117C001440002024-06-06 1:01PM EDT144.0012.9010.6510.900.00-8131226.22%
XOP250117C001450002024-06-14 12:23PM EDT145.0010.4010.1511.35-3.95-27.53%512,16228.24%
XOP250117C001460002023-12-22 12:42PM EDT146.0014.809.009.400.00-55424.75%
XOP250117C001470002023-12-21 3:19PM EDT147.0013.767.208.500.00-16823.63%
XOP250117C001480002024-06-06 2:33PM EDT148.0011.108.809.000.00-139525.68%
XOP250117C001490002024-06-07 10:14AM EDT149.0010.858.358.600.00-119825.64%
XOP250117C001500002024-06-12 11:29AM EDT150.0010.917.958.150.00-13,37125.45%
XOP250117C001510002024-06-14 12:24PM EDT151.007.857.557.75-2.60-24.88%2063425.35%
XOP250117C001520002024-06-12 12:58PM EDT152.009.907.157.350.00-1139525.21%
XOP250117C001550002024-06-12 1:09PM EDT155.008.606.106.250.00-821,73424.87%
XOP250117C001600002024-06-14 3:48PM EDT160.004.754.604.80-1.45-23.39%661,95324.63%
XOP250117C001650002024-06-14 9:56AM EDT165.003.753.403.60-1.60-29.91%31,50924.32%
XOP250117C001700002024-06-14 3:21PM EDT170.002.632.282.64-1.42-35.06%6653823.99%
XOP250117C001750002024-06-14 3:23PM EDT175.001.921.771.92-0.99-34.02%283,43623.76%
XOP250117C001800002024-06-14 2:09PM EDT180.001.401.291.42-0.53-27.46%294723.76%
XOP250117C001850002024-06-14 3:58PM EDT185.001.000.891.06-0.12-10.71%529323.85%
XOP250117C001900002024-06-11 1:40PM EDT190.001.250.660.820.00-2025024.17%
XOP250117C001950002024-05-31 2:26PM EDT195.001.380.490.650.00-127024.59%
XOP250117C002000002024-06-13 11:42AM EDT200.000.710.181.08+0.21+42.00%154029.05%
XOP250117C002050002024-06-06 2:26PM EDT205.000.530.130.960.00-321729.85%
XOP250117C002100002024-05-15 9:54AM EDT210.000.880.010.900.00-18730.91%
XOP250117C002150002024-04-15 1:13PM EDT215.002.260.700.780.00-1134331.42%
XOP250117C002200002024-05-13 11:02AM EDT220.000.630.100.850.00-452533.31%
XOP250117C002250002024-06-14 10:40AM EDT225.000.360.050.69+0.14+63.64%128233.29%
XOP250117C002300002024-06-11 12:06PM EDT230.000.200.040.660.00-208034.25%
XOP250117C002350002024-06-11 12:03PM EDT235.000.180.030.630.00-2033635.16%
XOP250117C002400002024-06-06 1:09PM EDT240.000.110.010.200.00-1283030.45%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XOP250117P000600002024-06-06 1:05PM EDT60.000.080.000.950.00-232159.67%
XOP250117P000650002024-05-14 2:21PM EDT65.000.100.060.230.00-1027648.68%
XOP250117P000700002024-05-14 2:23PM EDT70.000.120.050.270.00-229345.61%
XOP250117P000750002024-06-05 3:29PM EDT75.000.180.090.740.00-224649.66%
XOP250117P000800002024-06-03 1:43PM EDT80.000.240.120.430.00-6431,66740.92%
XOP250117P000850002024-06-06 1:07PM EDT85.000.280.160.890.00-219342.85%
XOP250117P000900002024-06-11 9:51AM EDT90.000.390.211.010.00-54,59839.94%
XOP250117P000950002024-05-20 1:46PM EDT95.000.430.281.180.00-2079237.40%
XOP250117P001000002024-05-23 3:25PM EDT100.000.690.740.940.00-25,45531.78%
XOP250117P001050002024-05-20 1:44PM EDT105.000.741.031.280.00-201,65830.52%
XOP250117P001100002024-05-21 10:31AM EDT110.001.001.421.920.00-101,97330.27%
XOP250117P001150002024-06-03 11:58AM EDT115.001.701.982.450.00-23,70128.73%
XOP250117P001200002024-06-04 1:12PM EDT120.002.722.732.990.00-156,51426.76%
XOP250117P001240002024-06-11 1:40PM EDT124.002.513.603.750.00-2925125.95%
XOP250117P001250002024-06-12 12:54PM EDT125.003.793.803.95+1.03+37.32%561325.71%
XOP250117P001260002024-06-14 12:44PM EDT126.004.004.054.20+0.25+6.67%220325.59%
XOP250117P001270002024-05-28 11:28AM EDT127.003.054.304.450.00-8318025.43%
XOP250117P001280002024-06-11 10:58AM EDT128.003.424.454.700.00-108425.24%
XOP250117P001290002024-05-09 2:46PM EDT129.003.404.004.150.00-131522.79%
XOP250117P001300002024-06-14 2:02PM EDT130.005.305.055.25+1.72+48.04%2182,14224.92%
XOP250117P001310002024-05-09 2:56PM EDT131.003.754.504.650.00-17822.36%
XOP250117P001320002024-05-28 11:20AM EDT132.004.105.505.850.00-327324.60%
XOP250117P001330002024-05-09 3:45PM EDT133.004.205.055.250.00-14522.07%
XOP250117P001340002024-05-29 2:36PM EDT134.005.156.106.550.00-113224.40%
XOP250117P001350002024-06-13 10:26AM EDT135.006.006.706.850.00-5003,49724.12%
XOP250117P001360002024-04-11 2:44PM EDT136.005.755.405.650.00-17520.15%
XOP250117P001370002024-05-31 2:56PM EDT137.005.057.307.600.00-240623.84%
XOP250117P001380002024-05-31 3:19PM EDT138.005.307.708.000.00-213723.71%
XOP250117P001390002024-05-20 10:56AM EDT139.005.458.208.400.00-780623.55%
XOP250117P001400002024-05-31 2:46PM EDT140.005.938.658.850.00-32,26423.46%
XOP250117P001410002024-06-11 1:40PM EDT141.006.759.009.300.00-1727223.35%
XOP250117P001420002024-05-30 11:05AM EDT142.007.409.309.750.00-1119723.19%
XOP250117P001430002024-05-31 3:19PM EDT143.006.879.9510.200.00-215523.00%
XOP250117P001440002024-05-20 11:16AM EDT144.006.9510.4010.700.00-3426822.90%
XOP250117P001450002024-06-14 9:51AM EDT145.0010.5510.9511.20+0.70+7.11%103,33622.75%
XOP250117P001460002024-06-12 2:44PM EDT146.009.3011.1511.700.00-57722.58%
XOP250117P001470002024-06-12 2:44PM EDT147.009.7511.9012.300.00-514822.59%
XOP250117P001480002024-06-05 9:51AM EDT148.0011.6012.4512.800.00-328122.35%
XOP250117P001490002024-06-12 2:44PM EDT149.0010.7012.9513.400.00-69522.29%
XOP250117P001500002024-06-11 3:05PM EDT150.0010.4013.6513.950.00-2501,44122.08%
XOP250117P001510002024-06-04 10:16AM EDT151.0013.1013.6514.550.00-534321.96%
XOP250117P001520002024-06-07 10:12AM EDT152.0013.0514.8515.150.00-217721.79%
XOP250117P001550002024-05-31 11:43AM EDT155.0012.6516.7017.100.00-515121.44%
XOP250117P001600002024-05-23 11:27AM EDT160.0016.4119.9021.500.00-153123.18%
XOP250117P001650002024-05-09 3:48PM EDT165.0017.9221.6522.150.00-11920.00%
XOP250117P001700002024-04-15 9:45AM EDT170.0019.8021.050.000.00-43120.00%
XOP250117P001750002024-05-10 10:17AM EDT175.0025.8029.0032.400.00-21013.45%
XOP250117P001800002024-01-18 12:40PM EDT180.0053.0042.3543.100.00-20038.52%
XOP250117P001850002023-11-16 4:10PM EDT185.0049.7347.8550.750.00-121848.11%
XOP250117P001900002023-11-16 4:07PM EDT190.0054.2852.3555.450.00-242349.70%
XOP250117P001950002023-11-21 3:55PM EDT195.0056.8954.0059.000.00-2047.95%
XOP250117P002000002024-04-09 1:53PM EDT200.0041.9544.7048.850.00-100.00%
XOP250117P002100002023-01-11 1:55PM EDT210.0079.8471.1574.350.00-10850.18%
XOP250117P002200002023-09-08 1:31PM EDT220.0067.0879.4581.600.00-6049.83%
XOP250117P002250002023-11-21 3:55PM EDT225.0086.5884.3587.300.00--053.90%
XOP250117P002300002023-10-13 3:44PM EDT230.0081.5792.0093.800.00--057.52%
XOP250117P002350002023-09-08 1:31PM EDT235.0082.0294.3096.750.00-2050.35%
XOP250117P002400002023-09-08 1:29PM EDT240.0087.1498.20102.850.00-4051.78%