Italia markets close in 4 hours 10 minutes
FTSE MIB
33.331,10 +144,21 (+0,43%) 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
82,44 +0,70 (+0,86%) Bitcoin EUR
57.431,07 +334,52 (+0,59%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP260116C00065000 | 2024-06-14 10:01AM EDT | 65.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XOP260116C00075000 | 2024-04-08 3:08PM EDT | 75.00 | 87.42 | 75.50 | 80.50 | 0.00 | - | 1 | 0 | 60.07% |
| XOP260116C00095000 | 2024-01-30 4:12PM EDT | 95.00 | 47.65 | 49.00 | 51.80 | 0.00 | - | 5 | 1 | 25.54% |
| XOP260116C00100000 | 2024-06-03 12:29PM EDT | 100.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| XOP260116C00105000 | 2024-06-11 11:36AM EDT | 105.00 | 49.05 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| XOP260116C00110000 | 2024-06-11 11:36AM EDT | 110.00 | 45.15 | 0.00 | 0.00 | 0.00 | - | 12 | 26 | 0.00% |
| XOP260116C00115000 | 2024-06-11 11:36AM EDT | 115.00 | 41.55 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| XOP260116C00120000 | 2024-06-26 9:55AM EDT | 120.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| XOP260116C00125000 | 2024-06-26 11:01AM EDT | 125.00 | 31.04 | 0.00 | 0.00 | 0.00 | - | 3 | 260 | 0.00% |
| XOP260116C00130000 | 2024-06-18 1:23PM EDT | 130.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| XOP260116C00135000 | 2024-04-15 11:42AM EDT | 135.00 | 38.84 | 31.10 | 32.20 | 0.00 | - | 10 | 158 | 38.79% |
| XOP260116C00137000 | 2024-01-19 11:34AM EDT | 137.00 | 17.55 | 22.75 | 23.90 | 0.00 | - | 2 | 2 | 27.93% |
| XOP260116C00139000 | 2024-02-26 4:45PM EDT | 139.00 | 22.65 | 29.50 | 34.50 | 0.00 | - | 150 | 157 | 44.82% |
| XOP260116C00140000 | 2024-06-26 3:43PM EDT | 140.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 9 | 252 | 0.00% |
| XOP260116C00141000 | 2024-05-28 10:47AM EDT | 141.00 | 27.26 | 21.40 | 22.65 | 0.00 | - | 1 | 2 | 28.89% |
| XOP260116C00142000 | 2023-11-21 10:50AM EDT | 142.00 | 24.40 | 22.05 | 23.75 | 0.00 | - | - | 3 | 31.12% |
| XOP260116C00143000 | 2024-06-18 11:05AM EDT | 143.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XOP260116C00144000 | 2023-11-21 10:52AM EDT | 144.00 | 23.15 | 21.45 | 23.30 | 0.00 | - | - | 12 | 31.72% |
| XOP260116C00145000 | 2024-06-24 11:19AM EDT | 145.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 0.00% |
| XOP260116C00146000 | 2024-06-27 9:30AM EDT | 146.00 | 19.89 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.10% |
| XOP260116C00147000 | 2024-06-24 2:39PM EDT | 147.00 | 20.29 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.20% |
| XOP260116C00148000 | 2024-06-12 3:03PM EDT | 148.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.39% |
| XOP260116C00149000 | 2024-05-23 10:52AM EDT | 149.00 | 22.40 | 16.20 | 18.55 | 0.00 | - | 2 | 3 | 27.98% |
| XOP260116C00150000 | 2024-06-24 1:29PM EDT | 150.00 | 18.58 | 0.00 | 0.00 | 0.00 | - | 141 | 910 | 0.78% |
| XOP260116C00151000 | 2024-06-05 11:35AM EDT | 151.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| XOP260116C00153000 | 2024-05-30 11:01AM EDT | 153.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| XOP260116C00154000 | 2024-03-28 1:59PM EDT | 154.00 | 25.59 | 24.50 | 29.50 | 0.00 | - | 1 | 1 | 45.90% |
| XOP260116C00155000 | 2024-06-07 3:52PM EDT | 155.00 | 17.27 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 1.56% |
| XOP260116C00156000 | 2024-06-27 9:30AM EDT | 156.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| XOP260116C00157000 | 2024-04-11 3:34PM EDT | 157.00 | 27.00 | 19.75 | 22.50 | 0.00 | - | 1 | 1 | 37.58% |
| XOP260116C00158000 | 2024-06-20 9:39AM EDT | 158.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | - | 15 | 1.56% |
| XOP260116C00159000 | 2024-06-20 9:39AM EDT | 159.00 | 13.33 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| XOP260116C00160000 | 2024-06-27 10:57AM EDT | 160.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 1.56% |
| XOP260116C00161000 | 2024-06-17 3:21PM EDT | 161.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 1.56% |
| XOP260116C00162000 | 2024-06-17 3:21PM EDT | 162.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 1.56% |
| XOP260116C00163000 | 2024-05-21 9:57AM EDT | 163.00 | 18.05 | 11.70 | 12.80 | 0.00 | - | 5 | 5 | 26.84% |
| XOP260116C00164000 | 2024-06-17 3:22PM EDT | 164.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | - | 10 | 1.56% |
| XOP260116C00165000 | 2024-06-17 3:22PM EDT | 165.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 3.13% |
| XOP260116C00170000 | 2024-06-11 9:45AM EDT | 170.00 | 11.71 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 3.13% |
| XOP260116C00175000 | 2023-10-18 11:45AM EDT | 175.00 | 25.50 | 13.15 | 15.70 | 0.00 | - | - | 4 | 35.68% |
| XOP260116C00180000 | 2024-06-24 3:42PM EDT | 180.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 56 | 123 | 3.13% |
| XOP260116C00185000 | 2024-05-01 11:23AM EDT | 185.00 | 10.50 | 8.00 | 11.55 | 0.00 | - | 2 | 1 | 33.11% |
| XOP260116C00190000 | 2024-05-17 12:58PM EDT | 190.00 | 9.62 | 4.35 | 5.75 | 0.00 | - | 2 | 2 | 25.37% |
| XOP260116C00195000 | 2024-06-11 9:45AM EDT | 195.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| XOP260116C00200000 | 2024-04-15 1:30PM EDT | 200.00 | 11.50 | 6.90 | 7.85 | 0.00 | - | 30 | 245 | 31.65% |
| XOP260116C00205000 | 2024-03-19 11:13AM EDT | 205.00 | 7.20 | 6.60 | 9.80 | 0.00 | - | 1 | 27 | 36.14% |
| XOP260116C00210000 | 2024-06-26 2:13PM EDT | 210.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 6.25% |
| XOP260116C00215000 | 2024-06-26 3:14PM EDT | 215.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 6.25% |
| XOP260116C00220000 | 2024-05-30 1:17PM EDT | 220.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 4 | 146 | 6.25% |
| XOP260116C00225000 | 2024-06-26 3:22PM EDT | 225.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 13 | 385 | 6.25% |
| XOP260116C00230000 | 2024-05-28 12:41PM EDT | 230.00 | 3.28 | 1.25 | 2.14 | 0.00 | - | 37 | 31 | 26.21% |
| XOP260116C00235000 | 2024-06-26 3:22PM EDT | 235.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 6.25% |
| XOP260116C00240000 | 2024-06-25 11:32AM EDT | 240.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 6.25% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP260116P00065000 | 2024-06-26 2:12PM EDT | 65.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 12.50% |
| XOP260116P00070000 | 2024-05-13 12:08PM EDT | 70.00 | 0.91 | 0.35 | 2.10 | 0.00 | - | 5 | 8 | 42.96% |
| XOP260116P00075000 | 2024-06-21 3:37PM EDT | 75.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 12.50% |
| XOP260116P00080000 | 2024-04-29 3:32PM EDT | 80.00 | 1.64 | 0.20 | 2.80 | 0.00 | - | 3 | 19 | 39.26% |
| XOP260116P00085000 | 2024-05-17 2:54PM EDT | 85.00 | 1.68 | 1.27 | 2.38 | 0.00 | - | 2 | 7 | 34.39% |
| XOP260116P00090000 | 2024-06-26 2:59PM EDT | 90.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 6.25% |
| XOP260116P00095000 | 2024-06-26 3:00PM EDT | 95.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 55 | 848 | 6.25% |
| XOP260116P00100000 | 2024-06-20 12:18PM EDT | 100.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 810 | 6.25% |
| XOP260116P00105000 | 2024-06-26 1:09PM EDT | 105.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 11 | 26 | 6.25% |
| XOP260116P00110000 | 2024-06-24 1:23PM EDT | 110.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 6 | 388 | 6.25% |
| XOP260116P00115000 | 2024-06-25 11:49AM EDT | 115.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 78 | 209 | 3.13% |
| XOP260116P00120000 | 2024-06-25 11:37AM EDT | 120.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 54 | 423 | 3.13% |
| XOP260116P00125000 | 2024-06-24 2:39PM EDT | 125.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 6 | 1,095 | 3.13% |
| XOP260116P00130000 | 2024-06-21 11:58AM EDT | 130.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 60 | 113 | 1.56% |
| XOP260116P00135000 | 2024-06-27 10:36AM EDT | 135.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2,000 | 3,288 | 1.56% |
| XOP260116P00137000 | 2024-06-10 1:57PM EDT | 137.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 0.78% |
| XOP260116P00138000 | 2024-04-08 9:35AM EDT | 138.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| XOP260116P00139000 | 2024-06-14 1:50PM EDT | 139.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 600 | 750 | 0.78% |
| XOP260116P00140000 | 2024-04-30 11:34AM EDT | 140.00 | 13.15 | 12.60 | 14.85 | 0.00 | - | 6 | 30 | 24.53% |
| XOP260116P00141000 | 2024-06-26 3:29PM EDT | 141.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 500 | 502 | 0.78% |
| XOP260116P00143000 | 2023-11-22 11:06AM EDT | 143.00 | 24.00 | 22.40 | 23.25 | 0.00 | - | - | 16 | 34.21% |
| XOP260116P00145000 | 2024-06-10 11:41AM EDT | 145.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 180 | 390 | 0.05% |
| XOP260116P00149000 | 2023-11-21 10:44AM EDT | 149.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| XOP260116P00150000 | 2024-06-12 3:02PM EDT | 150.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| XOP260116P00155000 | 2024-04-11 10:00AM EDT | 155.00 | 18.31 | 18.95 | 20.50 | 0.00 | - | 1 | 61 | 20.30% |
| XOP260116P00158000 | 2023-11-21 10:49AM EDT | 158.00 | 31.80 | 30.60 | 32.70 | 0.00 | - | - | 1 | 34.50% |
| XOP260116P00160000 | 2024-04-05 9:41AM EDT | 160.00 | 20.30 | 20.90 | 26.70 | 0.00 | - | 1 | 1 | 24.32% |
| XOP260116P00180000 | 2024-01-18 12:40PM EDT | 180.00 | 53.98 | 42.60 | 45.20 | 0.00 | - | 20 | 20 | 29.83% |
| XOP260116P00190000 | 2023-11-16 4:10PM EDT | 190.00 | 55.98 | 53.05 | 56.15 | 0.00 | - | - | 36 | 34.42% |
| XOP260116P00205000 | 2023-09-12 10:09AM EDT | 205.00 | 58.32 | 60.20 | 64.15 | 0.00 | - | - | 1 | 26.61% |
| XOP260116P00215000 | 2024-04-16 10:39AM EDT | 215.00 | 62.73 | 60.05 | 64.90 | 0.00 | - | 2 | 0 | 0.00% |
| XOP260116P00225000 | 2023-09-12 10:09AM EDT | 225.00 | 74.88 | 77.55 | 82.00 | 0.00 | - | - | 0 | 25.62% |
© 2024 Yahoo. Tutti i diritti riservati.