Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0696 -0,0010 (-0,10%) Petróleo Brent
85,17 -0,54 (-0,63%) Oro
2.335,30 -33,70 (-1,42%) Bitcoin EUR
60.201,94 -656,70 (-1,08%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240705C00144500 | 2024-06-20 3:22PM EDT | 144.50 | 2.21 | 1.26 | 1.40 | 0.00 | - | 13 | 9 | 16.38% |
| XOP240705C00145000 | 2024-06-21 11:17AM EDT | 145.00 | 1.48 | 1.15 | 1.29 | -0.48 | -24.49% | 9 | 44 | 17.12% |
| XOP240705C00145500 | 2024-06-20 2:29PM EDT | 145.50 | 1.82 | 0.93 | 1.17 | 0.00 | - | 1 | 6 | 17.63% |
| XOP240705C00146000 | 2024-06-21 10:58AM EDT | 146.00 | 1.33 | 0.80 | 1.08 | -0.15 | -10.14% | 20 | 315 | 18.29% |
| XOP240705C00146500 | 2024-06-18 1:05PM EDT | 146.50 | 1.00 | 0.69 | 0.96 | 0.00 | - | 1 | 113 | 18.53% |
| XOP240705C00147000 | 2024-06-20 3:18PM EDT | 147.00 | 1.19 | 0.59 | 0.86 | 0.00 | - | 2 | 67 | 18.87% |
| XOP240705C00147500 | 2024-06-21 10:59AM EDT | 147.50 | 0.86 | 0.51 | 0.60 | -0.46 | -34.85% | 13 | 82 | 17.24% |
| XOP240705C00148000 | 2024-06-18 12:39PM EDT | 148.00 | 0.72 | 0.43 | 0.49 | -0.03 | -4.00% | 1 | 88 | 17.04% |
| XOP240705C00149000 | 2024-06-04 9:41AM EDT | 149.00 | 1.82 | 0.15 | 0.55 | 0.00 | - | 71 | 0 | 20.07% |
| XOP240705C00149500 | 2024-06-18 12:18PM EDT | 149.50 | 0.53 | 0.26 | 0.51 | 0.00 | - | 1 | 25 | 20.61% |
| XOP240705C00150000 | 2024-06-20 3:42PM EDT | 150.00 | 0.50 | 0.23 | 0.46 | 0.00 | - | 5 | 24 | 20.95% |
| XOP240705C00151000 | 2024-06-20 2:45PM EDT | 151.00 | 0.40 | 0.03 | 0.20 | 0.00 | - | 3 | 37 | 18.26% |
| XOP240705C00152000 | 2024-06-20 3:42PM EDT | 152.00 | 0.31 | 0.12 | 0.36 | 0.00 | - | 3 | 12 | 23.24% |
| XOP240705C00152500 | 2024-06-20 10:32AM EDT | 152.50 | 0.29 | 0.00 | 0.14 | 0.00 | - | 1 | 0 | 19.24% |
| XOP240705C00153000 | 2024-06-20 11:12AM EDT | 153.00 | 0.23 | 0.01 | 0.34 | 0.00 | - | 1 | 34 | 24.71% |
| XOP240705C00154000 | 2024-06-18 9:42AM EDT | 154.00 | 0.09 | 0.05 | 0.15 | -0.12 | -57.14% | 2 | 18 | 21.88% |
| XOP240705C00155000 | 2024-06-21 2:07PM EDT | 155.00 | 0.10 | 0.04 | 0.13 | -0.06 | -37.50% | 2 | 12 | 22.75% |
| XOP240705C00156000 | 2024-06-17 10:00AM EDT | 156.00 | 0.20 | 0.00 | 0.43 | 0.00 | - | 1 | 1,158 | 31.79% |
| XOP240705C00157000 | 2024-06-13 3:16PM EDT | 157.00 | 0.15 | 0.03 | 0.75 | 0.00 | - | 7 | 7 | 39.16% |
| XOP240705C00157500 | 2024-06-10 10:20AM EDT | 157.50 | 0.41 | 0.03 | 0.75 | 0.00 | - | 1 | 7 | 40.09% |
| XOP240705C00158000 | 2024-06-18 9:41AM EDT | 158.00 | 0.35 | 0.01 | 0.22 | 0.00 | - | 1 | 1 | 30.18% |
| XOP240705C00160000 | 2024-06-12 10:03AM EDT | 160.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 44.63% |
| XOP240705C00161000 | 2024-06-10 9:58AM EDT | 161.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 46.41% |
| XOP240705C00162000 | 2024-06-06 10:52AM EDT | 162.00 | 0.20 | 0.02 | 0.50 | 0.00 | - | 5 | 20 | 43.31% |
| XOP240705C00162500 | 2024-05-31 12:04PM EDT | 162.50 | 0.53 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 49.00% |
| XOP240705C00163000 | 2024-06-18 9:41AM EDT | 163.00 | 0.35 | 0.02 | 0.75 | 0.00 | - | 1 | 0 | 49.85% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240705P00100000 | 2024-05-28 11:18AM EDT | 100.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 100.49% |
| XOP240705P00130000 | 2024-06-20 3:53PM EDT | 130.00 | 0.20 | 0.07 | 0.35 | 0.00 | - | 1 | 38 | 34.52% |
| XOP240705P00134000 | 2024-06-13 3:16PM EDT | 134.00 | 0.38 | 0.20 | 0.26 | 0.00 | - | 3 | 5 | 24.17% |
| XOP240705P00135000 | 2024-06-21 10:57AM EDT | 135.00 | 0.27 | 0.26 | 0.31 | +0.02 | +8.00% | 1 | 23 | 23.19% |
| XOP240705P00136000 | 2024-06-21 2:27PM EDT | 136.00 | 0.35 | 0.33 | 0.38 | +0.02 | +6.06% | 4 | 17 | 22.36% |
| XOP240705P00138000 | 2024-06-21 3:58PM EDT | 138.00 | 0.62 | 0.37 | 0.70 | +0.06 | +10.71% | 1 | 87 | 22.24% |
| XOP240705P00139000 | 2024-06-20 12:08PM EDT | 139.00 | 0.84 | 0.54 | 0.92 | 0.00 | - | 3 | 11 | 22.16% |
| XOP240705P00140000 | 2024-06-21 2:48PM EDT | 140.00 | 1.00 | 0.77 | 1.36 | +0.11 | +12.36% | 3 | 12 | 23.77% |
| XOP240705P00141000 | 2024-06-21 10:57AM EDT | 141.00 | 1.08 | 1.27 | 1.40 | -0.54 | -33.33% | 1 | 14 | 20.92% |
| XOP240705P00142000 | 2024-06-21 9:34AM EDT | 142.00 | 1.61 | 1.64 | 2.01 | +0.19 | +13.38% | 3 | 7 | 22.90% |
| XOP240705P00143000 | 2024-06-17 1:32PM EDT | 143.00 | 3.00 | 2.12 | 2.27 | 0.00 | - | 10 | 16 | 21.20% |
| XOP240705P00144000 | 2024-06-21 2:06PM EDT | 144.00 | 2.63 | 2.66 | 3.10 | +0.23 | +9.58% | 6 | 5 | 23.93% |
| XOP240705P00144500 | 2024-06-20 11:49AM EDT | 144.50 | 2.88 | 1.61 | 3.15 | 0.00 | - | 6 | 81 | 21.92% |
| XOP240705P00145000 | 2024-06-21 11:15AM EDT | 145.00 | 3.05 | 3.20 | 4.20 | +0.08 | +2.69% | 18 | 12 | 28.54% |
| XOP240705P00145500 | 2024-06-06 11:54AM EDT | 145.50 | 2.74 | 2.46 | 4.25 | 0.00 | - | - | 0 | 26.32% |
| XOP240705P00146000 | 2024-06-20 10:32AM EDT | 146.00 | 3.37 | 3.05 | 4.30 | 0.00 | - | 1 | 2 | 23.90% |
| XOP240705P00147000 | 2024-06-04 2:25PM EDT | 147.00 | 4.72 | 4.30 | 5.05 | 0.00 | - | 1 | 0 | 24.59% |
| XOP240705P00147500 | 2024-06-13 9:44AM EDT | 147.50 | 4.30 | 4.95 | 6.10 | 0.00 | - | 5 | 3 | 31.29% |
| XOP240705P00148000 | 2024-06-12 11:49AM EDT | 148.00 | 3.15 | 4.65 | 5.95 | 0.00 | - | 15 | 21 | 26.39% |
| XOP240705P00149000 | 2024-06-14 12:05PM EDT | 149.00 | 7.28 | 5.50 | 7.50 | 0.00 | - | 4 | 6 | 34.62% |
| XOP240705P00149500 | 2024-06-12 2:37PM EDT | 149.50 | 3.95 | 6.45 | 7.35 | 0.00 | - | - | 3 | 29.25% |
| XOP240705P00150000 | 2024-06-11 1:02PM EDT | 150.00 | 3.80 | 6.40 | 7.75 | 0.00 | - | 2 | 9 | 29.40% |
| XOP240705P00151000 | 2024-06-12 1:03PM EDT | 151.00 | 4.76 | 7.35 | 9.30 | 0.00 | - | 1 | 2 | 37.83% |
| XOP240705P00152000 | 2024-06-13 3:00PM EDT | 152.00 | 7.75 | 7.55 | 9.80 | 0.00 | - | 4 | 4 | 34.67% |
| XOP240705P00155000 | 2024-06-03 2:55PM EDT | 155.00 | 8.65 | 11.40 | 13.05 | 0.00 | - | 1 | 1 | 44.36% |
© 2024 Yahoo. Todos los derechos reservados.