Mercados españoles cerrados
S&P 500
5.035,69 -80,48 (-1,57%) Nasdaq
15.657,82 -325,26 (-2,04%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0671 -0,0054 (-0,50%) Petróleo Brent
87,88 -0,52 (-0,59%) Bitcoin EUR
56.355,27 -2.731,04 (-4,62%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240524C00141000 | 2024-04-19 2:44PM EDT | 141.00 | 13.33 | 11.20 | 11.65 | 0.00 | - | 5 | 5 | 30.85% |
| XOP240524C00145000 | 2024-04-16 9:38AM EDT | 145.00 | 11.29 | 7.15 | 9.70 | 0.00 | - | 2 | 5 | 38.40% |
| XOP240524C00149000 | 2024-04-19 3:36PM EDT | 149.00 | 7.27 | 5.15 | 5.35 | 0.00 | - | 2 | 2 | 25.62% |
| XOP240524C00149500 | 2024-04-23 11:06AM EDT | 149.50 | 7.70 | 4.85 | 5.05 | 0.00 | - | - | 2 | 25.54% |
| XOP240524C00150000 | 2024-04-19 10:30AM EDT | 150.00 | 7.70 | 4.55 | 4.70 | 0.00 | - | 1 | 1 | 25.06% |
| XOP240524C00151000 | 2024-04-29 11:38AM EDT | 151.00 | 4.25 | 4.00 | 4.15 | -3.92 | -47.98% | 1 | 15 | 24.90% |
| XOP240524C00152000 | 2024-04-29 11:38AM EDT | 152.00 | 7.39 | 3.50 | 3.65 | 0.00 | - | 10 | 26 | 24.81% |
| XOP240524C00152500 | 2024-04-30 2:51PM EDT | 152.50 | 4.10 | 3.25 | 3.40 | -2.34 | -36.34% | 27 | 4 | 24.66% |
| XOP240524C00153000 | 2024-04-30 2:00PM EDT | 153.00 | 4.14 | 3.00 | 3.15 | -1.61 | -28.00% | 3 | 5 | 24.44% |
| XOP240524C00154000 | 2024-04-30 12:42PM EDT | 154.00 | 3.36 | 2.59 | 2.74 | -2.44 | -42.07% | 55 | 8 | 24.40% |
| XOP240524C00155000 | 2024-04-26 9:41AM EDT | 155.00 | 4.80 | 2.21 | 2.35 | 0.00 | - | 1 | 21 | 24.23% |
| XOP240524C00156000 | 2024-04-26 9:34AM EDT | 156.00 | 3.89 | 1.91 | 2.05 | 0.00 | - | 2 | 13 | 24.41% |
| XOP240524C00157000 | 2024-04-30 12:39PM EDT | 157.00 | 2.22 | 1.64 | 1.77 | -1.91 | -46.25% | 14 | 17 | 24.51% |
| XOP240524C00157500 | 2024-04-30 2:00PM EDT | 157.50 | 2.16 | 1.50 | 1.58 | -1.64 | -43.16% | 4 | 37 | 24.09% |
| XOP240524C00158000 | 2024-04-29 11:59AM EDT | 158.00 | 2.64 | 1.34 | 1.46 | -1.16 | -30.53% | 8 | 13 | 24.12% |
| XOP240524C00159000 | 2024-04-25 10:05AM EDT | 159.00 | 2.57 | 1.16 | 1.23 | 0.00 | - | 3 | 14 | 24.07% |
| XOP240524C00160000 | 2024-04-29 11:26AM EDT | 160.00 | 1.33 | 0.97 | 1.04 | -1.29 | -49.24% | 1 | 20 | 24.13% |
| XOP240524C00161000 | 2024-04-30 11:00AM EDT | 161.00 | 1.12 | 0.81 | 0.89 | -1.32 | -54.10% | 3 | 18 | 24.34% |
| XOP240524C00162000 | 2024-04-29 10:20AM EDT | 162.00 | 2.15 | 0.65 | 0.75 | 0.00 | - | 300 | 1,026 | 24.44% |
| XOP240524C00163000 | 2024-04-30 10:28AM EDT | 163.00 | 0.81 | 0.54 | 0.64 | -0.89 | -52.35% | 53 | 20 | 24.63% |
| XOP240524C00164000 | 2024-04-19 2:25PM EDT | 164.00 | 1.38 | 0.48 | 0.54 | 0.00 | - | 1 | 27 | 24.78% |
| XOP240524C00165000 | 2024-04-30 12:09PM EDT | 165.00 | 0.68 | 0.43 | 0.47 | -0.63 | -48.09% | 3 | 48 | 25.15% |
| XOP240524C00166000 | 2024-04-25 3:35PM EDT | 166.00 | 1.30 | 0.37 | 0.40 | 0.00 | - | 1 | 14 | 25.37% |
| XOP240524C00167000 | 2024-04-26 10:08AM EDT | 167.00 | 0.76 | 0.27 | 0.34 | 0.00 | - | 2 | 14 | 25.59% |
| XOP240524C00167500 | 2024-04-30 12:36PM EDT | 167.50 | 0.40 | 0.24 | 0.32 | -0.70 | -63.64% | 1 | 38 | 25.81% |
| XOP240524C00168000 | 2024-04-30 1:21PM EDT | 168.00 | 0.36 | 0.26 | 0.30 | -0.39 | -52.00% | 1 | 78 | 26.03% |
| XOP240524C00169000 | 2024-04-30 1:21PM EDT | 169.00 | 0.31 | 0.23 | 0.26 | -0.51 | -62.20% | 1 | 12 | 26.32% |
| XOP240524C00170000 | 2024-04-29 1:34PM EDT | 170.00 | 0.55 | 0.20 | 0.23 | 0.00 | - | 1 | 32 | 26.76% |
| XOP240524C00171000 | 2024-04-22 3:16PM EDT | 171.00 | 0.56 | 0.17 | 0.21 | 0.00 | - | 1 | 8 | 27.30% |
| XOP240524C00172000 | 2024-04-23 1:44PM EDT | 172.00 | 0.51 | 0.15 | 0.18 | 0.00 | - | 20 | 33 | 27.54% |
| XOP240524C00172500 | 2024-04-15 9:30AM EDT | 172.50 | 1.43 | 0.14 | 0.17 | 0.00 | - | 10 | 10 | 27.74% |
| XOP240524C00173000 | 2024-04-24 3:56PM EDT | 173.00 | 0.39 | 0.13 | 0.16 | 0.00 | - | 987 | 998 | 27.93% |
| XOP240524C00174000 | 2024-04-18 2:54PM EDT | 174.00 | 0.32 | 0.11 | 0.15 | 0.00 | - | - | 0 | 28.61% |
| XOP240524C00175000 | 2024-04-26 11:58AM EDT | 175.00 | 0.20 | 0.10 | 0.13 | 0.00 | - | 2 | 12 | 28.81% |
| XOP240524C00177500 | 2024-04-30 3:22PM EDT | 177.50 | 0.10 | 0.07 | 0.10 | -0.10 | -50.00% | 1 | 4 | 29.88% |
| XOP240524C00180000 | 2024-04-26 11:58AM EDT | 180.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 2 | 2 | 31.06% |
| XOP240524C00185000 | 2024-04-17 11:38AM EDT | 185.00 | 0.13 | 0.02 | 0.06 | 0.00 | - | 1 | 1 | 33.79% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240524P00130000 | 2024-04-15 11:02AM EDT | 130.00 | 0.14 | 0.08 | 0.12 | 0.00 | - | - | 12 | 30.47% |
| XOP240524P00135000 | 2024-04-15 11:02AM EDT | 135.00 | 0.23 | 0.17 | 0.21 | 0.00 | - | - | 12 | 26.71% |
| XOP240524P00140000 | 2024-04-26 11:58AM EDT | 140.00 | 0.23 | 0.44 | 0.54 | 0.00 | - | 2 | 51 | 25.07% |
| XOP240524P00141000 | 2024-04-26 10:08AM EDT | 141.00 | 0.31 | 0.54 | 0.58 | 0.00 | - | 4 | 6 | 23.93% |
| XOP240524P00143000 | 2024-04-25 3:31PM EDT | 143.00 | 0.35 | 0.78 | 0.85 | 0.00 | - | 1 | 3 | 23.43% |
| XOP240524P00144000 | 2024-04-30 1:22PM EDT | 144.00 | 0.75 | 0.94 | 1.05 | +0.23 | +44.23% | 1 | 10 | 23.44% |
| XOP240524P00145000 | 2024-04-30 1:03PM EDT | 145.00 | 0.96 | 1.14 | 1.20 | +0.42 | +77.78% | 6 | 113 | 22.75% |
| XOP240524P00146000 | 2024-04-29 3:51PM EDT | 146.00 | 0.39 | 1.36 | 1.50 | 0.00 | - | 901 | 897 | 23.06% |
| XOP240524P00147000 | 2024-04-30 1:22PM EDT | 147.00 | 1.27 | 1.64 | 1.72 | +0.77 | +154.00% | 1 | 17 | 22.46% |
| XOP240524P00148000 | 2024-04-30 1:21PM EDT | 148.00 | 1.50 | 1.94 | 2.07 | +0.89 | +145.90% | 1 | 13 | 22.53% |
| XOP240524P00148500 | 2024-04-29 9:51AM EDT | 148.50 | 0.73 | 2.11 | 2.20 | 0.00 | - | 5 | 61 | 22.17% |
| XOP240524P00149000 | 2024-04-30 1:03PM EDT | 149.00 | 1.92 | 2.23 | 2.38 | +1.13 | +143.04% | 8 | 117 | 22.07% |
| XOP240524P00149500 | 2024-04-29 12:16PM EDT | 149.50 | 0.75 | 2.48 | 2.58 | 0.00 | - | 2 | 101 | 22.02% |
| XOP240524P00150000 | 2024-04-29 10:12AM EDT | 150.00 | 0.92 | 2.70 | 2.82 | 0.00 | - | 1 | 9 | 22.17% |
| XOP240524P00151000 | 2024-04-30 1:21PM EDT | 151.00 | 2.47 | 3.10 | 3.25 | +1.03 | +71.53% | 1 | 9 | 21.92% |
| XOP240524P00152000 | 2024-04-29 2:10PM EDT | 152.00 | 1.28 | 3.60 | 3.75 | 0.00 | - | 5 | 40 | 21.84% |
| XOP240524P00152500 | 2024-04-30 11:00AM EDT | 152.50 | 2.49 | 3.85 | 4.05 | +1.13 | +83.09% | 2 | 9 | 22.00% |
| XOP240524P00153000 | 2024-04-30 3:10PM EDT | 153.00 | 3.45 | 4.15 | 4.30 | +1.98 | +134.69% | 45 | 27 | 21.77% |
| XOP240524P00154000 | 2024-04-30 3:16PM EDT | 154.00 | 4.00 | 4.75 | 4.90 | +2.08 | +108.33% | 7 | 99 | 21.73% |
| XOP240524P00155000 | 2024-04-29 12:00PM EDT | 155.00 | 2.09 | 5.35 | 5.55 | 0.00 | - | 14 | 84 | 21.74% |
| XOP240524P00156000 | 2024-04-25 11:22AM EDT | 156.00 | 4.00 | 6.05 | 6.20 | 0.00 | - | 1 | 26 | 21.46% |
| XOP240524P00157000 | 2024-04-29 3:20PM EDT | 157.00 | 2.98 | 5.20 | 7.75 | 0.00 | - | 1 | 4 | 27.45% |
| XOP240524P00157500 | 2024-04-22 2:18PM EDT | 157.50 | 5.00 | 7.10 | 8.15 | 0.00 | - | - | 21 | 27.76% |
| XOP240524P00158000 | 2024-04-30 1:16PM EDT | 158.00 | 6.50 | 7.50 | 7.70 | +3.23 | +98.78% | 21 | 24 | 21.49% |
| XOP240524P00159000 | 2024-04-26 2:02PM EDT | 159.00 | 4.58 | 8.25 | 9.75 | 0.00 | - | 1 | 30 | 31.46% |
| XOP240524P00160000 | 2024-04-29 11:53AM EDT | 160.00 | 4.56 | 9.10 | 10.00 | 0.00 | - | 2 | 17 | 27.49% |
| XOP240524P00161000 | 2024-04-15 1:28PM EDT | 161.00 | 7.22 | 9.95 | 10.65 | 0.00 | - | 2 | 2 | 26.15% |
| XOP240524P00162000 | 2024-04-12 1:30PM EDT | 162.00 | 6.85 | 9.25 | 11.95 | 0.00 | - | 2 | 0 | 30.46% |
© 2024 Yahoo. Todos los derechos reservados.