Italia markets close in 4 hours 10 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'acquistoper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XOP260116C000650002024-06-14 10:01AM EDT65.0078.000.000.000.00-120.00%
XOP260116C000750002024-04-08 3:08PM EDT75.0087.4275.5080.500.00-1060.07%
XOP260116C000950002024-01-30 4:12PM EDT95.0047.6549.0051.800.00-5125.54%
XOP260116C001000002024-06-03 12:29PM EDT100.0052.000.000.000.00-2350.00%
XOP260116C001050002024-06-11 11:36AM EDT105.0049.050.000.000.00-2110.00%
XOP260116C001100002024-06-11 11:36AM EDT110.0045.150.000.000.00-12260.00%
XOP260116C001150002024-06-11 11:36AM EDT115.0041.550.000.000.00-2120.00%
XOP260116C001200002024-06-26 9:55AM EDT120.0035.100.000.000.00-1460.00%
XOP260116C001250002024-06-26 11:01AM EDT125.0031.040.000.000.00-32600.00%
XOP260116C001300002024-06-18 1:23PM EDT130.0026.700.000.000.00-1310.00%
XOP260116C001350002024-04-15 11:42AM EDT135.0038.8431.1032.200.00-1015838.79%
XOP260116C001370002024-01-19 11:34AM EDT137.0017.5522.7523.900.00-2227.93%
XOP260116C001390002024-02-26 4:45PM EDT139.0022.6529.5034.500.00-15015744.82%
XOP260116C001400002024-06-26 3:43PM EDT140.0022.300.000.000.00-92520.00%
XOP260116C001410002024-05-28 10:47AM EDT141.0027.2621.4022.650.00-1228.89%
XOP260116C001420002023-11-21 10:50AM EDT142.0024.4022.0523.750.00--331.12%
XOP260116C001430002024-06-18 11:05AM EDT143.0020.200.000.000.00-140.00%
XOP260116C001440002023-11-21 10:52AM EDT144.0023.1521.4523.300.00--1231.72%
XOP260116C001450002024-06-24 11:19AM EDT145.0020.450.000.000.00-5440.00%
XOP260116C001460002024-06-27 9:30AM EDT146.0019.890.000.000.00-2300.10%
XOP260116C001470002024-06-24 2:39PM EDT147.0020.290.000.000.00-140.20%
XOP260116C001480002024-06-12 3:03PM EDT148.0020.500.000.000.00-1910.39%
XOP260116C001490002024-05-23 10:52AM EDT149.0022.4016.2018.550.00-2327.98%
XOP260116C001500002024-06-24 1:29PM EDT150.0018.580.000.000.00-1419100.78%
XOP260116C001510002024-06-05 11:35AM EDT151.0018.750.000.000.00-110.78%
XOP260116C001530002024-05-30 11:01AM EDT153.0023.000.000.000.00-110.78%
XOP260116C001540002024-03-28 1:59PM EDT154.0025.5924.5029.500.00-1145.90%
XOP260116C001550002024-06-07 3:52PM EDT155.0017.270.000.000.00-3161.56%
XOP260116C001560002024-06-27 9:30AM EDT156.0015.350.000.000.00-231.56%
XOP260116C001570002024-04-11 3:34PM EDT157.0027.0019.7522.500.00-1137.58%
XOP260116C001580002024-06-20 9:39AM EDT158.0013.670.000.000.00--151.56%
XOP260116C001590002024-06-20 9:39AM EDT159.0013.330.000.000.00-1501.56%
XOP260116C001600002024-06-27 10:57AM EDT160.0013.400.000.000.00-2101.56%
XOP260116C001610002024-06-17 3:21PM EDT161.0012.620.000.000.00-5121.56%
XOP260116C001620002024-06-17 3:21PM EDT162.0012.300.000.000.00-541.56%
XOP260116C001630002024-05-21 9:57AM EDT163.0018.0511.7012.800.00-5526.84%
XOP260116C001640002024-06-17 3:22PM EDT164.0011.480.000.000.00--101.56%
XOP260116C001650002024-06-17 3:22PM EDT165.0011.180.000.000.00-11183.13%
XOP260116C001700002024-06-11 9:45AM EDT170.0011.710.000.000.00-11903.13%
XOP260116C001750002023-10-18 11:45AM EDT175.0025.5013.1515.700.00--435.68%
XOP260116C001800002024-06-24 3:42PM EDT180.008.500.000.000.00-561233.13%
XOP260116C001850002024-05-01 11:23AM EDT185.0010.508.0011.550.00-2133.11%
XOP260116C001900002024-05-17 12:58PM EDT190.009.624.355.750.00-2225.37%
XOP260116C001950002024-06-11 9:45AM EDT195.005.990.000.000.00-126.25%
XOP260116C002000002024-04-15 1:30PM EDT200.0011.506.907.850.00-3024531.65%
XOP260116C002050002024-03-19 11:13AM EDT205.007.206.609.800.00-12736.14%
XOP260116C002100002024-06-26 2:13PM EDT210.002.920.000.000.00-11946.25%
XOP260116C002150002024-06-26 3:14PM EDT215.002.390.000.000.00-3126.25%
XOP260116C002200002024-05-30 1:17PM EDT220.003.640.000.000.00-41466.25%
XOP260116C002250002024-06-26 3:22PM EDT225.001.780.000.000.00-133856.25%
XOP260116C002300002024-05-28 12:41PM EDT230.003.281.252.140.00-373126.21%
XOP260116C002350002024-06-26 3:22PM EDT235.001.250.000.000.00-1796.25%
XOP260116C002400002024-06-25 11:32AM EDT240.001.200.000.000.00-10206.25%
Opzioni di venditaper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XOP260116P000650002024-06-26 2:12PM EDT65.000.760.000.000.00-17912.50%
XOP260116P000700002024-05-13 12:08PM EDT70.000.910.352.100.00-5842.96%
XOP260116P000750002024-06-21 3:37PM EDT75.001.000.000.000.00-14712.50%
XOP260116P000800002024-04-29 3:32PM EDT80.001.640.202.800.00-31939.26%
XOP260116P000850002024-05-17 2:54PM EDT85.001.681.272.380.00-2734.39%
XOP260116P000900002024-06-26 2:59PM EDT90.001.610.000.000.00-2786.25%
XOP260116P000950002024-06-26 3:00PM EDT95.002.030.000.000.00-558486.25%
XOP260116P001000002024-06-20 12:18PM EDT100.003.000.000.000.00-28106.25%
XOP260116P001050002024-06-26 1:09PM EDT105.003.400.000.000.00-11266.25%
XOP260116P001100002024-06-24 1:23PM EDT110.004.250.000.000.00-63886.25%
XOP260116P001150002024-06-25 11:49AM EDT115.005.250.000.000.00-782093.13%
XOP260116P001200002024-06-25 11:37AM EDT120.006.500.000.000.00-544233.13%
XOP260116P001250002024-06-24 2:39PM EDT125.007.600.000.000.00-61,0953.13%
XOP260116P001300002024-06-21 11:58AM EDT130.0010.100.000.000.00-601131.56%
XOP260116P001350002024-06-27 10:36AM EDT135.0011.400.000.000.00-2,0003,2881.56%
XOP260116P001370002024-06-10 1:57PM EDT137.0011.670.000.000.00-3940.78%
XOP260116P001380002024-04-08 9:35AM EDT138.0011.500.000.000.00-130.78%
XOP260116P001390002024-06-14 1:50PM EDT139.0014.250.000.000.00-6007500.78%
XOP260116P001400002024-04-30 11:34AM EDT140.0013.1512.6014.850.00-63024.53%
XOP260116P001410002024-06-26 3:29PM EDT141.0013.600.000.000.00-5005020.78%
XOP260116P001430002023-11-22 11:06AM EDT143.0024.0022.4023.250.00--1634.21%
XOP260116P001450002024-06-10 11:41AM EDT145.0015.150.000.000.00-1803900.05%
XOP260116P001490002023-11-21 10:44AM EDT149.0026.600.000.000.00-440.00%
XOP260116P001500002024-06-12 3:02PM EDT150.0017.500.000.000.00-330.00%
XOP260116P001550002024-04-11 10:00AM EDT155.0018.3118.9520.500.00-16120.30%
XOP260116P001580002023-11-21 10:49AM EDT158.0031.8030.6032.700.00--134.50%
XOP260116P001600002024-04-05 9:41AM EDT160.0020.3020.9026.700.00-1124.32%
XOP260116P001800002024-01-18 12:40PM EDT180.0053.9842.6045.200.00-202029.83%
XOP260116P001900002023-11-16 4:10PM EDT190.0055.9853.0556.150.00--3634.42%
XOP260116P002050002023-09-12 10:09AM EDT205.0058.3260.2064.150.00--126.61%
XOP260116P002150002024-04-16 10:39AM EDT215.0062.7360.0564.900.00-200.00%
XOP260116P002250002023-09-12 10:09AM EDT225.0074.8877.5582.000.00--025.62%