Italia markets close in 4 hours 13 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: 07:00AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XOP250620C000650002024-04-08 2:57PM EDT65.0096.4584.9089.200.00-20022284.16%
XOP250620C000900002024-04-04 11:18AM EDT90.0072.5260.1064.900.00-5158.06%
XOP250620C001000002024-01-25 1:41PM EDT100.0038.0543.8544.700.00-110.00%
XOP250620C001050002024-06-17 10:00AM EDT105.0041.450.000.000.00--10.00%
XOP250620C001100002024-04-30 1:12PM EDT110.0048.4143.3544.400.00-3345.39%
XOP250620C001150002024-01-24 4:42PM EDT115.0027.5532.8534.600.00-2229.11%
XOP250620C001200002024-04-15 9:51AM EDT120.0047.2536.1038.900.00-29846.80%
XOP250620C001250002024-05-01 2:23PM EDT125.0032.7034.0035.450.00-1545.42%
XOP250620C001300002024-06-21 3:27PM EDT130.0023.350.000.000.00-15080.00%
XOP250620C001350002024-06-18 9:37AM EDT135.0021.350.000.000.00-51,8550.00%
XOP250620C001400002024-06-20 12:24PM EDT140.0018.100.000.000.00-1130.00%
XOP250620C001450002024-06-25 3:58PM EDT145.0017.250.000.000.00-20480.00%
XOP250620C001500002024-06-26 9:30AM EDT150.0013.650.000.000.00-1440.78%
XOP250620C001550002024-06-24 12:45PM EDT155.0012.400.000.000.00-31941.56%
XOP250620C001600002024-06-26 11:42AM EDT160.009.650.000.000.00-3003711.56%
XOP250620C001650002024-06-17 2:41PM EDT165.007.600.000.000.00-43043.13%
XOP250620C001700002024-06-27 2:47PM EDT170.007.050.000.000.00-25223.13%
XOP250620C001750002024-06-10 11:07AM EDT175.007.150.000.000.00-21083.13%
XOP250620C001800002024-04-22 12:49PM EDT180.0011.400.000.000.00-406.25%
XOP250620C001850002024-06-27 2:47PM EDT185.003.500.000.000.00-23,0616.25%
XOP250620C001900002024-04-03 2:04PM EDT190.0010.005.906.450.00-18523933.49%
XOP250620C001950002024-06-13 12:26PM EDT195.002.510.000.000.00-6896.25%
XOP250620C002000002024-05-01 3:06PM EDT200.004.552.384.150.00-22531.42%
XOP250620C002050002024-06-11 12:07PM EDT205.002.250.000.000.00-62096.25%
XOP250620C002100002024-06-11 12:04PM EDT210.001.870.000.000.00-63216.25%
XOP250620C002150002024-05-31 12:27PM EDT215.002.100.000.000.00-11076.25%
XOP250620C002200002024-05-20 3:51PM EDT220.002.430.671.840.00-7853329.61%
XOP250620C002250002024-06-11 10:43AM EDT225.001.050.000.000.00-11666.25%
XOP250620C002300002024-04-26 1:59PM EDT230.002.760.952.220.00-1133.31%
XOP250620C002350002024-06-21 9:30AM EDT235.000.730.000.000.00-1112.50%
XOP250620C002400002024-06-18 9:30AM EDT240.000.670.000.000.00-2412.50%
Opzioni di venditaper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XOP250620P000650002024-05-28 9:30AM EDT65.000.480.000.000.00-28312.50%
XOP250620P000700002024-06-06 1:15PM EDT70.000.420.000.000.00-810212.50%
XOP250620P000750002024-06-12 3:48PM EDT75.000.520.000.000.00-249012.50%
XOP250620P000800002024-06-12 11:53AM EDT80.000.600.000.000.00-53712.50%
XOP250620P000850002023-12-18 11:42AM EDT85.002.842.473.600.00-274048.99%
XOP250620P000900002024-06-27 2:48PM EDT90.000.830.000.000.00-254012.50%
XOP250620P000950002024-06-18 1:06PM EDT95.001.490.000.000.00-14646.25%
XOP250620P001000002024-03-05 2:53PM EDT100.003.651.802.800.00-18322234.33%
XOP250620P001050002024-06-27 2:48PM EDT105.002.010.000.000.00-22036.25%
XOP250620P001100002024-06-26 10:36AM EDT110.002.770.000.000.00-257966.25%
XOP250620P001150002024-06-27 1:12PM EDT115.003.250.000.000.00-621,2846.25%
XOP250620P001200002024-06-18 9:46AM EDT120.005.100.000.000.00-18273.13%
XOP250620P001250002024-06-10 10:53AM EDT125.005.350.000.000.00-11,0243.13%
XOP250620P001300002024-06-26 11:42AM EDT130.007.200.000.000.00-3003,6293.13%
XOP250620P001350002024-06-26 10:37AM EDT135.008.650.000.000.00-295621.56%
XOP250620P001400002024-06-20 9:45AM EDT140.0011.470.000.000.00-51,0210.78%
XOP250620P001450002024-06-27 3:13PM EDT145.0012.550.000.000.00-12410.05%
XOP250620P001500002024-04-17 11:56AM EDT150.0015.0513.0514.700.00-21,54820.90%
XOP250620P001550002024-03-13 11:15AM EDT155.0020.5014.6016.250.00-505318.00%
XOP250620P001600002024-06-17 3:01PM EDT160.0022.850.000.000.00-850.00%
XOP250620P001650002024-04-25 3:34PM EDT165.0020.3522.5525.700.00-22022.25%
XOP250620P001700002023-11-13 3:12PM EDT170.0037.6040.4042.500.00-2546.12%
XOP250620P001750002024-06-17 10:08AM EDT175.0034.000.000.000.00-10100.00%
XOP250620P002000002024-03-19 12:24PM EDT200.0051.3849.1551.550.00-210.00%
XOP250620P002250002024-03-19 12:24PM EDT225.0076.2871.4075.100.00-200.00%