Italia markets close in 4 hours 13 minutes
FTSE MIB
33.337,12 +150,23 (+0,45%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,42 +0,68 (+0,83%) Bitcoin EUR
57.403,12 +344,39 (+0,60%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP250620C00065000 | 2024-04-08 2:57PM EDT | 65.00 | 96.45 | 84.90 | 89.20 | 0.00 | - | 200 | 222 | 84.16% |
| XOP250620C00090000 | 2024-04-04 11:18AM EDT | 90.00 | 72.52 | 60.10 | 64.90 | 0.00 | - | 5 | 1 | 58.06% |
| XOP250620C00100000 | 2024-01-25 1:41PM EDT | 100.00 | 38.05 | 43.85 | 44.70 | 0.00 | - | 1 | 1 | 0.00% |
| XOP250620C00105000 | 2024-06-17 10:00AM EDT | 105.00 | 41.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XOP250620C00110000 | 2024-04-30 1:12PM EDT | 110.00 | 48.41 | 43.35 | 44.40 | 0.00 | - | 3 | 3 | 45.39% |
| XOP250620C00115000 | 2024-01-24 4:42PM EDT | 115.00 | 27.55 | 32.85 | 34.60 | 0.00 | - | 2 | 2 | 29.11% |
| XOP250620C00120000 | 2024-04-15 9:51AM EDT | 120.00 | 47.25 | 36.10 | 38.90 | 0.00 | - | 2 | 98 | 46.80% |
| XOP250620C00125000 | 2024-05-01 2:23PM EDT | 125.00 | 32.70 | 34.00 | 35.45 | 0.00 | - | 1 | 5 | 45.42% |
| XOP250620C00130000 | 2024-06-21 3:27PM EDT | 130.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 1 | 508 | 0.00% |
| XOP250620C00135000 | 2024-06-18 9:37AM EDT | 135.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 5 | 1,855 | 0.00% |
| XOP250620C00140000 | 2024-06-20 12:24PM EDT | 140.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| XOP250620C00145000 | 2024-06-25 3:58PM EDT | 145.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 20 | 48 | 0.00% |
| XOP250620C00150000 | 2024-06-26 9:30AM EDT | 150.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.78% |
| XOP250620C00155000 | 2024-06-24 12:45PM EDT | 155.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 194 | 1.56% |
| XOP250620C00160000 | 2024-06-26 11:42AM EDT | 160.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 300 | 371 | 1.56% |
| XOP250620C00165000 | 2024-06-17 2:41PM EDT | 165.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 304 | 3.13% |
| XOP250620C00170000 | 2024-06-27 2:47PM EDT | 170.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 522 | 3.13% |
| XOP250620C00175000 | 2024-06-10 11:07AM EDT | 175.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 3.13% |
| XOP250620C00180000 | 2024-04-22 12:49PM EDT | 180.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XOP250620C00185000 | 2024-06-27 2:47PM EDT | 185.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3,061 | 6.25% |
| XOP250620C00190000 | 2024-04-03 2:04PM EDT | 190.00 | 10.00 | 5.90 | 6.45 | 0.00 | - | 185 | 239 | 33.49% |
| XOP250620C00195000 | 2024-06-13 12:26PM EDT | 195.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 6 | 89 | 6.25% |
| XOP250620C00200000 | 2024-05-01 3:06PM EDT | 200.00 | 4.55 | 2.38 | 4.15 | 0.00 | - | 2 | 25 | 31.42% |
| XOP250620C00205000 | 2024-06-11 12:07PM EDT | 205.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6 | 209 | 6.25% |
| XOP250620C00210000 | 2024-06-11 12:04PM EDT | 210.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 6 | 321 | 6.25% |
| XOP250620C00215000 | 2024-05-31 12:27PM EDT | 215.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 6.25% |
| XOP250620C00220000 | 2024-05-20 3:51PM EDT | 220.00 | 2.43 | 0.67 | 1.84 | 0.00 | - | 78 | 533 | 29.61% |
| XOP250620C00225000 | 2024-06-11 10:43AM EDT | 225.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 6.25% |
| XOP250620C00230000 | 2024-04-26 1:59PM EDT | 230.00 | 2.76 | 0.95 | 2.22 | 0.00 | - | 1 | 1 | 33.31% |
| XOP250620C00235000 | 2024-06-21 9:30AM EDT | 235.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XOP250620C00240000 | 2024-06-18 9:30AM EDT | 240.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP250620P00065000 | 2024-05-28 9:30AM EDT | 65.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 12.50% |
| XOP250620P00070000 | 2024-06-06 1:15PM EDT | 70.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 8 | 102 | 12.50% |
| XOP250620P00075000 | 2024-06-12 3:48PM EDT | 75.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 24 | 90 | 12.50% |
| XOP250620P00080000 | 2024-06-12 11:53AM EDT | 80.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 12.50% |
| XOP250620P00085000 | 2023-12-18 11:42AM EDT | 85.00 | 2.84 | 2.47 | 3.60 | 0.00 | - | 27 | 40 | 48.99% |
| XOP250620P00090000 | 2024-06-27 2:48PM EDT | 90.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 540 | 12.50% |
| XOP250620P00095000 | 2024-06-18 1:06PM EDT | 95.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 464 | 6.25% |
| XOP250620P00100000 | 2024-03-05 2:53PM EDT | 100.00 | 3.65 | 1.80 | 2.80 | 0.00 | - | 183 | 222 | 34.33% |
| XOP250620P00105000 | 2024-06-27 2:48PM EDT | 105.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 6.25% |
| XOP250620P00110000 | 2024-06-26 10:36AM EDT | 110.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 25 | 796 | 6.25% |
| XOP250620P00115000 | 2024-06-27 1:12PM EDT | 115.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 62 | 1,284 | 6.25% |
| XOP250620P00120000 | 2024-06-18 9:46AM EDT | 120.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 827 | 3.13% |
| XOP250620P00125000 | 2024-06-10 10:53AM EDT | 125.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,024 | 3.13% |
| XOP250620P00130000 | 2024-06-26 11:42AM EDT | 130.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 300 | 3,629 | 3.13% |
| XOP250620P00135000 | 2024-06-26 10:37AM EDT | 135.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 29 | 562 | 1.56% |
| XOP250620P00140000 | 2024-06-20 9:45AM EDT | 140.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 5 | 1,021 | 0.78% |
| XOP250620P00145000 | 2024-06-27 3:13PM EDT | 145.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 0.05% |
| XOP250620P00150000 | 2024-04-17 11:56AM EDT | 150.00 | 15.05 | 13.05 | 14.70 | 0.00 | - | 2 | 1,548 | 20.90% |
| XOP250620P00155000 | 2024-03-13 11:15AM EDT | 155.00 | 20.50 | 14.60 | 16.25 | 0.00 | - | 50 | 53 | 18.00% |
| XOP250620P00160000 | 2024-06-17 3:01PM EDT | 160.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 0.00% |
| XOP250620P00165000 | 2024-04-25 3:34PM EDT | 165.00 | 20.35 | 22.55 | 25.70 | 0.00 | - | 2 | 20 | 22.25% |
| XOP250620P00170000 | 2023-11-13 3:12PM EDT | 170.00 | 37.60 | 40.40 | 42.50 | 0.00 | - | 2 | 5 | 46.12% |
| XOP250620P00175000 | 2024-06-17 10:08AM EDT | 175.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| XOP250620P00200000 | 2024-03-19 12:24PM EDT | 200.00 | 51.38 | 49.15 | 51.55 | 0.00 | - | 2 | 1 | 0.00% |
| XOP250620P00225000 | 2024-03-19 12:24PM EDT | 225.00 | 76.28 | 71.40 | 75.10 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.