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
62.096,16 +250,95 (+0,41%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP260116C00065000 | 2024-05-10 12:28PM EDT | 65.00 | 86.50 | 78.50 | 83.50 | 0.00 | - | - | 1 | 51.26% |
| XOP260116C00075000 | 2024-04-08 3:08PM EDT | 75.00 | 87.42 | 75.50 | 80.50 | 0.00 | - | 1 | 0 | 65.84% |
| XOP260116C00095000 | 2024-01-30 4:12PM EDT | 95.00 | 47.65 | 49.00 | 51.80 | 0.00 | - | 5 | 1 | 32.73% |
| XOP260116C00100000 | 2024-06-03 12:29PM EDT | 100.00 | 52.00 | 46.05 | 48.50 | 0.00 | - | 2 | 35 | 33.99% |
| XOP260116C00105000 | 2024-06-11 11:36AM EDT | 105.00 | 49.05 | 41.90 | 44.65 | 0.00 | - | 2 | 11 | 33.36% |
| XOP260116C00110000 | 2024-06-11 11:36AM EDT | 110.00 | 45.15 | 38.50 | 40.75 | 0.00 | - | 12 | 26 | 32.36% |
| XOP260116C00115000 | 2024-06-11 11:36AM EDT | 115.00 | 41.55 | 35.00 | 37.25 | 0.00 | - | 2 | 12 | 31.88% |
| XOP260116C00120000 | 2024-05-17 10:04AM EDT | 120.00 | 41.30 | 32.05 | 33.80 | 0.00 | - | 18 | 45 | 31.21% |
| XOP260116C00125000 | 2024-06-13 12:00PM EDT | 125.00 | 29.37 | 27.25 | 30.45 | -1.13 | -3.70% | 3 | 253 | 30.46% |
| XOP260116C00130000 | 2024-06-04 11:05AM EDT | 130.00 | 29.25 | 26.00 | 27.35 | 0.00 | - | 1 | 31 | 29.85% |
| XOP260116C00135000 | 2024-04-15 11:42AM EDT | 135.00 | 38.84 | 31.10 | 32.20 | 0.00 | - | 10 | 158 | 40.77% |
| XOP260116C00137000 | 2024-01-19 11:34AM EDT | 137.00 | 17.55 | 22.75 | 23.90 | 0.00 | - | 2 | 2 | 29.88% |
| XOP260116C00139000 | 2024-02-26 4:45PM EDT | 139.00 | 22.65 | 29.50 | 34.50 | 0.00 | - | 150 | 157 | 46.66% |
| XOP260116C00140000 | 2024-06-10 9:46AM EDT | 140.00 | 24.72 | 20.65 | 21.70 | 0.00 | - | 5 | 239 | 28.70% |
| XOP260116C00141000 | 2024-05-28 10:47AM EDT | 141.00 | 27.26 | 19.95 | 21.45 | 0.00 | - | 1 | 2 | 28.98% |
| XOP260116C00142000 | 2023-11-21 10:50AM EDT | 142.00 | 24.40 | 22.05 | 23.75 | 0.00 | - | - | 3 | 32.87% |
| XOP260116C00143000 | 2023-11-21 10:49AM EDT | 143.00 | 24.00 | 20.95 | 24.55 | 0.00 | - | 1 | 4 | 34.61% |
| XOP260116C00144000 | 2023-11-21 10:52AM EDT | 144.00 | 23.15 | 21.45 | 23.30 | 0.00 | - | - | 12 | 33.41% |
| XOP260116C00145000 | 2024-06-07 3:52PM EDT | 145.00 | 21.73 | 17.90 | 19.40 | 0.00 | - | 3 | 48 | 28.49% |
| XOP260116C00146000 | 2024-06-05 10:40AM EDT | 146.00 | 21.50 | 17.55 | 19.00 | 0.00 | - | 1 | 29 | 28.50% |
| XOP260116C00147000 | 2023-11-21 10:47AM EDT | 147.00 | 21.75 | 19.10 | 21.10 | 0.00 | - | - | 4 | 32.00% |
| XOP260116C00148000 | 2024-06-12 3:03PM EDT | 148.00 | 20.50 | 16.85 | 18.10 | 0.00 | - | 1 | 91 | 28.35% |
| XOP260116C00149000 | 2024-05-23 10:52AM EDT | 149.00 | 22.40 | 16.50 | 17.55 | 0.00 | - | 2 | 3 | 28.12% |
| XOP260116C00150000 | 2024-06-14 1:50PM EDT | 150.00 | 16.50 | 15.90 | 17.05 | -1.50 | -8.33% | 604 | 233 | 27.95% |
| XOP260116C00151000 | 2024-06-05 11:35AM EDT | 151.00 | 18.75 | 14.55 | 16.50 | 0.00 | - | 1 | 1 | 27.71% |
| XOP260116C00153000 | 2024-05-30 11:01AM EDT | 153.00 | 23.00 | 14.55 | 16.00 | 0.00 | - | 1 | 1 | 28.02% |
| XOP260116C00154000 | 2024-03-28 1:59PM EDT | 154.00 | 25.59 | 24.50 | 29.50 | 0.00 | - | 1 | 1 | 47.40% |
| XOP260116C00155000 | 2024-06-07 3:52PM EDT | 155.00 | 17.27 | 13.90 | 15.95 | 0.00 | - | 3 | 16 | 28.92% |
| XOP260116C00156000 | 2023-09-27 11:55AM EDT | 156.00 | 31.15 | 26.00 | 27.55 | 0.00 | - | 1 | 1 | 45.59% |
| XOP260116C00157000 | 2024-04-11 3:34PM EDT | 157.00 | 27.00 | 19.75 | 22.50 | 0.00 | - | 1 | 1 | 38.98% |
| XOP260116C00159000 | 2024-05-03 2:37PM EDT | 159.00 | 19.70 | 17.00 | 21.50 | 0.00 | - | 15 | 15 | 38.50% |
| XOP260116C00160000 | 2024-05-03 2:37PM EDT | 160.00 | 19.31 | 16.50 | 21.00 | 0.00 | - | 15 | 15 | 38.25% |
| XOP260116C00161000 | 2024-04-30 11:57AM EDT | 161.00 | 22.05 | 0.00 | 19.50 | 0.00 | - | 15 | 12 | 36.59% |
| XOP260116C00162000 | 2024-05-21 9:57AM EDT | 162.00 | 18.40 | 11.45 | 12.65 | 0.00 | - | 4 | 5 | 27.41% |
| XOP260116C00163000 | 2024-05-21 9:57AM EDT | 163.00 | 18.05 | 11.15 | 12.30 | 0.00 | - | 5 | 5 | 27.33% |
| XOP260116C00165000 | 2024-06-14 10:50AM EDT | 165.00 | 11.03 | 10.55 | 11.40 | -3.30 | -23.03% | 1 | 18 | 26.85% |
| XOP260116C00170000 | 2024-06-11 9:45AM EDT | 170.00 | 11.71 | 9.25 | 9.85 | 0.00 | - | 1 | 190 | 26.48% |
| XOP260116C00175000 | 2023-10-18 11:45AM EDT | 175.00 | 25.50 | 13.15 | 15.70 | 0.00 | - | - | 4 | 36.77% |
| XOP260116C00180000 | 2024-06-11 9:45AM EDT | 180.00 | 9.18 | 6.55 | 7.60 | 0.00 | - | 2 | 13 | 26.39% |
| XOP260116C00185000 | 2024-05-01 11:23AM EDT | 185.00 | 10.50 | 8.00 | 11.55 | 0.00 | - | 2 | 1 | 34.06% |
| XOP260116C00190000 | 2024-05-17 12:58PM EDT | 190.00 | 9.62 | 4.35 | 5.75 | 0.00 | - | 2 | 2 | 26.17% |
| XOP260116C00195000 | 2024-06-11 9:45AM EDT | 195.00 | 5.99 | 4.15 | 5.00 | 0.00 | - | 1 | 2 | 26.09% |
| XOP260116C00200000 | 2024-04-15 1:30PM EDT | 200.00 | 11.50 | 6.90 | 7.85 | 0.00 | - | 30 | 245 | 32.43% |
| XOP260116C00205000 | 2024-03-19 11:13AM EDT | 205.00 | 7.20 | 6.60 | 9.80 | 0.00 | - | 1 | 27 | 36.92% |
| XOP260116C00210000 | 2024-05-20 3:51PM EDT | 210.00 | 6.15 | 1.20 | 3.30 | 0.00 | - | 19 | 194 | 25.99% |
| XOP260116C00215000 | 2024-01-22 10:30AM EDT | 215.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| XOP260116C00220000 | 2024-05-30 1:17PM EDT | 220.00 | 3.64 | 1.29 | 2.53 | 0.00 | - | 4 | 146 | 26.04% |
| XOP260116C00225000 | 2024-05-22 3:56PM EDT | 225.00 | 3.50 | 1.18 | 2.34 | 0.00 | - | 5 | 351 | 26.44% |
| XOP260116C00230000 | 2024-05-28 12:41PM EDT | 230.00 | 3.28 | 0.71 | 2.17 | 0.00 | - | 37 | 31 | 26.81% |
| XOP260116C00235000 | 2024-05-17 3:51PM EDT | 235.00 | 2.42 | 0.00 | 2.05 | 0.00 | - | 1 | 80 | 27.29% |
| XOP260116C00240000 | 2024-06-04 12:52PM EDT | 240.00 | 1.85 | 0.00 | 1.84 | 0.00 | - | 12 | 10 | 27.41% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP260116P00065000 | 2024-06-06 9:30AM EDT | 65.00 | 0.86 | 0.32 | 2.02 | 0.00 | - | 1 | 28 | 45.09% |
| XOP260116P00070000 | 2024-05-13 12:08PM EDT | 70.00 | 0.91 | 0.35 | 2.10 | 0.00 | - | 5 | 8 | 41.85% |
| XOP260116P00075000 | 2024-03-26 2:20PM EDT | 75.00 | 1.30 | 0.56 | 2.60 | 0.00 | - | 1 | 47 | 40.70% |
| XOP260116P00080000 | 2024-04-29 3:32PM EDT | 80.00 | 1.64 | 0.20 | 2.80 | 0.00 | - | 3 | 19 | 38.14% |
| XOP260116P00085000 | 2024-05-17 2:54PM EDT | 85.00 | 1.68 | 1.27 | 2.38 | 0.00 | - | 2 | 7 | 33.31% |
| XOP260116P00090000 | 2023-12-13 2:39PM EDT | 90.00 | 6.50 | 4.65 | 6.10 | 0.00 | - | 22 | 49 | 41.69% |
| XOP260116P00095000 | 2024-04-01 9:43AM EDT | 95.00 | 3.73 | 1.93 | 4.75 | 0.00 | - | 86 | 856 | 34.67% |
| XOP260116P00100000 | 2024-04-26 9:37AM EDT | 100.00 | 3.55 | 1.87 | 3.85 | 0.00 | - | 2 | 808 | 29.18% |
| XOP260116P00105000 | 2024-02-05 12:37PM EDT | 105.00 | 8.70 | 5.25 | 8.35 | 0.00 | - | - | 1 | 36.45% |
| XOP260116P00110000 | 2024-06-10 12:50PM EDT | 110.00 | 4.40 | 4.65 | 5.75 | 0.00 | - | 38 | 382 | 27.76% |
| XOP260116P00115000 | 2024-05-01 1:24PM EDT | 115.00 | 7.00 | 3.00 | 6.95 | 0.00 | - | 4 | 131 | 27.12% |
| XOP260116P00120000 | 2024-05-10 12:07PM EDT | 120.00 | 6.95 | 6.85 | 7.55 | 0.00 | - | 16 | 366 | 25.13% |
| XOP260116P00125000 | 2024-06-14 2:14PM EDT | 125.00 | 9.25 | 8.90 | 9.45 | +0.60 | +6.94% | 1 | 1,101 | 25.19% |
| XOP260116P00130000 | 2024-05-21 12:22PM EDT | 130.00 | 9.17 | 10.55 | 11.20 | 0.00 | - | 4 | 54 | 24.64% |
| XOP260116P00135000 | 2024-06-14 3:35PM EDT | 135.00 | 12.82 | 11.65 | 13.15 | +1.83 | +16.65% | 300 | 982 | 24.08% |
| XOP260116P00137000 | 2024-06-10 1:57PM EDT | 137.00 | 11.67 | 11.70 | 14.00 | 0.00 | - | 3 | 94 | 23.87% |
| 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 | 13.15 | 14.85 | -3.85 | -21.27% | 600 | 150 | 23.61% |
| XOP260116P00140000 | 2024-04-30 11:34AM EDT | 140.00 | 13.15 | 12.60 | 14.85 | 0.00 | - | 6 | 30 | 22.86% |
| XOP260116P00141000 | 2024-04-01 2:47PM EDT | 141.00 | 13.40 | 13.50 | 18.00 | 0.00 | - | - | 2 | 26.57% |
| XOP260116P00143000 | 2023-11-22 11:06AM EDT | 143.00 | 24.00 | 22.40 | 23.25 | 0.00 | - | - | 16 | 32.42% |
| XOP260116P00145000 | 2024-06-10 11:41AM EDT | 145.00 | 15.15 | 15.20 | 17.90 | 0.00 | - | 180 | 390 | 23.25% |
| 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 | 19.20 | 20.25 | 0.00 | - | 3 | 3 | 22.33% |
| XOP260116P00155000 | 2024-04-11 10:00AM EDT | 155.00 | 18.31 | 18.95 | 20.50 | 0.00 | - | 1 | 61 | 18.10% |
| XOP260116P00158000 | 2023-11-21 10:49AM EDT | 158.00 | 31.80 | 30.60 | 32.70 | 0.00 | - | - | 1 | 32.43% |
| XOP260116P00160000 | 2024-04-05 9:41AM EDT | 160.00 | 20.30 | 20.90 | 26.70 | 0.00 | - | 1 | 1 | 22.02% |
| XOP260116P00180000 | 2024-01-18 12:40PM EDT | 180.00 | 53.98 | 42.60 | 45.20 | 0.00 | - | 20 | 20 | 26.98% |
| XOP260116P00190000 | 2023-11-16 4:10PM EDT | 190.00 | 55.98 | 53.05 | 56.15 | 0.00 | - | - | 36 | 31.48% |
| XOP260116P00205000 | 2023-09-12 10:09AM EDT | 205.00 | 58.32 | 60.20 | 64.15 | 0.00 | - | - | 1 | 21.44% |
| 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 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.