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
62.179,35 +402,53 (+0,65%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 92.38% |
| XOP250620C00090000 | 2024-04-04 11:18AM EDT | 90.00 | 72.52 | 60.10 | 64.90 | 0.00 | - | 5 | 1 | 63.67% |
| XOP250620C00100000 | 2024-01-25 1:41PM EDT | 100.00 | 38.05 | 43.85 | 44.70 | 0.00 | - | 1 | 1 | 29.36% |
| XOP250620C00110000 | 2024-04-30 1:12PM EDT | 110.00 | 48.41 | 43.35 | 44.40 | 0.00 | - | 3 | 3 | 49.32% |
| XOP250620C00115000 | 2024-01-24 4:42PM EDT | 115.00 | 27.55 | 32.85 | 34.60 | 0.00 | - | 2 | 2 | 33.71% |
| XOP250620C00120000 | 2024-04-15 9:51AM EDT | 120.00 | 47.25 | 36.10 | 38.90 | 0.00 | - | 2 | 98 | 49.83% |
| XOP250620C00125000 | 2024-05-01 2:23PM EDT | 125.00 | 32.70 | 34.00 | 35.45 | 0.00 | - | 1 | 5 | 48.15% |
| XOP250620C00130000 | 2024-03-21 3:27PM EDT | 130.00 | 33.46 | 34.25 | 35.70 | 0.00 | - | 7 | 509 | 52.00% |
| XOP250620C00135000 | 2024-03-13 2:53PM EDT | 135.00 | 27.22 | 34.80 | 36.65 | 0.00 | - | 1 | 1,850 | 57.64% |
| XOP250620C00140000 | 2024-03-18 10:28AM EDT | 140.00 | 24.25 | 28.25 | 29.25 | 0.00 | - | 1 | 15 | 49.56% |
| XOP250620C00145000 | 2024-06-11 2:51PM EDT | 145.00 | 19.08 | 14.60 | 15.25 | 0.00 | - | 6 | 28 | 28.39% |
| XOP250620C00150000 | 2024-06-11 1:17PM EDT | 150.00 | 16.10 | 12.35 | 13.10 | 0.00 | - | 6 | 43 | 28.11% |
| XOP250620C00155000 | 2024-06-11 3:43PM EDT | 155.00 | 14.10 | 10.40 | 11.05 | 0.00 | - | 3 | 191 | 27.62% |
| XOP250620C00160000 | 2024-06-06 9:47AM EDT | 160.00 | 10.85 | 8.60 | 9.20 | 0.00 | - | 20 | 71 | 27.09% |
| XOP250620C00165000 | 2024-05-31 12:54PM EDT | 165.00 | 11.65 | 7.25 | 7.60 | 0.00 | - | 6 | 308 | 26.62% |
| XOP250620C00170000 | 2024-06-14 3:50PM EDT | 170.00 | 6.10 | 5.15 | 6.30 | -0.82 | -11.85% | 1 | 31 | 26.35% |
| XOP250620C00175000 | 2024-06-10 11:07AM EDT | 175.00 | 7.15 | 4.95 | 5.20 | 0.00 | - | 2 | 108 | 26.12% |
| XOP250620C00180000 | 2024-04-22 12:49PM EDT | 180.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XOP250620C00185000 | 2024-06-04 11:12AM EDT | 185.00 | 4.48 | 2.42 | 3.60 | 0.00 | - | 5 | 3,063 | 26.03% |
| XOP250620C00190000 | 2024-04-03 2:04PM EDT | 190.00 | 10.00 | 5.90 | 6.45 | 0.00 | - | 185 | 239 | 34.30% |
| XOP250620C00195000 | 2024-06-13 12:26PM EDT | 195.00 | 2.51 | 1.84 | 2.57 | 0.00 | - | 6 | 89 | 26.28% |
| XOP250620C00200000 | 2024-05-01 3:06PM EDT | 200.00 | 4.55 | 2.38 | 4.15 | 0.00 | - | 2 | 25 | 32.10% |
| XOP250620C00205000 | 2024-06-11 12:07PM EDT | 205.00 | 2.25 | 1.29 | 2.22 | 0.00 | - | 6 | 209 | 27.88% |
| XOP250620C00210000 | 2024-06-11 12:04PM EDT | 210.00 | 1.87 | 1.00 | 1.91 | 0.00 | - | 6 | 321 | 28.03% |
| XOP250620C00215000 | 2024-05-31 12:27PM EDT | 215.00 | 2.10 | 0.77 | 1.84 | 0.00 | - | 1 | 107 | 28.96% |
| XOP250620C00220000 | 2024-05-20 3:51PM EDT | 220.00 | 2.43 | 0.00 | 2.94 | 0.00 | - | 78 | 533 | 33.95% |
| XOP250620C00225000 | 2024-06-11 10:43AM EDT | 225.00 | 1.05 | 0.00 | 2.76 | 0.00 | - | 1 | 166 | 34.55% |
| XOP250620C00230000 | 2024-04-26 1:59PM EDT | 230.00 | 2.76 | 0.95 | 2.22 | 0.00 | - | 1 | 1 | 33.77% |
| XOP250620C00235000 | 2024-04-22 2:03PM EDT | 235.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XOP250620C00240000 | 2024-05-28 11:53AM EDT | 240.00 | 0.90 | 0.00 | 2.51 | 0.00 | - | 2 | 2 | 36.94% |
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 | 2.46 | 0.00 | - | 2 | 83 | 50.26% |
| XOP250620P00070000 | 2024-06-06 1:15PM EDT | 70.00 | 0.42 | 0.00 | 2.55 | 0.00 | - | 8 | 102 | 55.15% |
| XOP250620P00075000 | 2024-06-12 3:48PM EDT | 75.00 | 0.52 | 0.00 | 2.69 | 0.00 | - | 24 | 90 | 51.44% |
| XOP250620P00080000 | 2024-06-12 11:53AM EDT | 80.00 | 0.60 | 0.30 | 1.24 | 0.00 | - | 5 | 37 | 38.68% |
| XOP250620P00085000 | 2023-12-18 11:42AM EDT | 85.00 | 2.84 | 2.47 | 3.60 | 0.00 | - | 27 | 40 | 47.24% |
| XOP250620P00090000 | 2024-04-03 12:15PM EDT | 90.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 2 | 540 | 48.42% |
| XOP250620P00095000 | 2024-06-12 3:50PM EDT | 95.00 | 1.26 | 1.29 | 2.31 | 0.00 | - | 20 | 463 | 34.21% |
| XOP250620P00100000 | 2024-03-05 2:53PM EDT | 100.00 | 3.65 | 1.80 | 2.80 | 0.00 | - | 183 | 222 | 32.79% |
| XOP250620P00105000 | 2024-04-08 10:22AM EDT | 105.00 | 2.70 | 2.01 | 2.45 | 0.00 | - | 1 | 205 | 28.18% |
| XOP250620P00110000 | 2024-06-03 12:17PM EDT | 110.00 | 2.91 | 2.34 | 3.55 | 0.00 | - | 2 | 682 | 28.55% |
| XOP250620P00115000 | 2024-06-07 1:52PM EDT | 115.00 | 3.65 | 2.77 | 4.50 | 0.00 | - | 2 | 353 | 27.80% |
| XOP250620P00120000 | 2024-03-26 10:57AM EDT | 120.00 | 5.95 | 4.65 | 5.15 | 0.00 | - | 350 | 827 | 25.92% |
| XOP250620P00125000 | 2024-06-10 10:53AM EDT | 125.00 | 5.35 | 6.15 | 6.70 | 0.00 | - | 1 | 1,024 | 25.77% |
| XOP250620P00130000 | 2024-05-08 2:31PM EDT | 130.00 | 6.80 | 7.10 | 7.30 | 0.00 | - | 5 | 3,404 | 23.20% |
| XOP250620P00135000 | 2024-06-10 11:42AM EDT | 135.00 | 8.05 | 9.60 | 10.00 | 0.00 | - | 45 | 531 | 24.31% |
| XOP250620P00140000 | 2024-05-31 1:55PM EDT | 140.00 | 11.50 | 11.55 | 12.05 | +2.30 | +25.00% | 1 | 1,021 | 23.62% |
| XOP250620P00145000 | 2024-06-04 10:14AM EDT | 145.00 | 14.10 | 13.90 | 14.45 | 0.00 | - | 50 | 240 | 23.06% |
| XOP250620P00150000 | 2024-04-17 11:56AM EDT | 150.00 | 15.05 | 13.05 | 14.70 | 0.00 | - | 2 | 1,548 | 18.21% |
| XOP250620P00155000 | 2024-03-13 11:15AM EDT | 155.00 | 20.50 | 14.60 | 16.25 | 0.00 | - | 50 | 53 | 14.75% |
| XOP250620P00160000 | 2023-11-13 3:12PM EDT | 160.00 | 30.85 | 31.15 | 34.55 | 0.00 | - | 2 | 4 | 41.44% |
| XOP250620P00165000 | 2024-04-25 3:34PM EDT | 165.00 | 20.35 | 22.55 | 25.70 | 0.00 | - | 2 | 20 | 18.26% |
| XOP250620P00170000 | 2023-11-13 3:12PM EDT | 170.00 | 37.60 | 40.40 | 42.50 | 0.00 | - | 2 | 5 | 42.95% |
| XOP250620P00175000 | 2024-04-05 10:30AM EDT | 175.00 | 25.50 | 29.50 | 30.35 | 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.