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
85,11 -0,60 (-0,70%) Oro
2.334,10 -34,90 (-1,47%) Bitcoin EUR
59.947,52 -799,23 (-1,32%)
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 comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240712C00140000 | 2024-06-21 12:31PM EDT | 140.00 | 4.70 | 3.45 | 4.55 | +0.18 | +3.98% | 1 | 2 | 18.06% |
| XOP240712C00144000 | 2024-06-20 9:42AM EDT | 144.00 | 2.70 | 1.44 | 2.31 | 0.00 | - | 10 | 13 | 18.53% |
| XOP240712C00145000 | 2024-06-20 1:52PM EDT | 145.00 | 2.69 | 1.33 | 2.28 | 0.00 | - | 5 | 13 | 21.39% |
| XOP240712C00146000 | 2024-06-17 1:51PM EDT | 146.00 | 1.69 | 1.15 | 1.48 | 0.00 | - | 1 | 2 | 18.21% |
| XOP240712C00147500 | 2024-06-21 10:55AM EDT | 147.50 | 1.46 | 0.93 | 1.07 | -2.16 | -59.67% | 2 | 1 | 18.48% |
| XOP240712C00148000 | 2024-06-17 1:47PM EDT | 148.00 | 1.05 | 0.82 | 1.25 | 0.00 | - | 3 | 4 | 21.12% |
| XOP240712C00149000 | 2024-06-21 2:16PM EDT | 149.00 | 0.75 | 0.12 | 0.77 | -0.33 | -30.56% | 2 | 2 | 18.85% |
| XOP240712C00150000 | 2024-06-20 11:46AM EDT | 150.00 | 0.81 | 0.47 | 0.60 | 0.00 | - | 10 | 26 | 18.93% |
| XOP240712C00151000 | 2024-06-20 3:52PM EDT | 151.00 | 0.72 | 0.38 | 0.65 | 0.00 | - | 12 | 12 | 21.27% |
| XOP240712C00152000 | 2024-06-07 12:02PM EDT | 152.00 | 1.32 | 0.26 | 0.45 | 0.00 | - | 5 | 6 | 20.46% |
| XOP240712C00152500 | 2024-06-20 2:50PM EDT | 152.50 | 0.48 | 0.26 | 0.51 | 0.00 | - | 1 | 15 | 22.07% |
| XOP240712C00153000 | 2024-06-12 10:02AM EDT | 153.00 | 2.09 | 0.16 | 0.94 | 0.00 | - | 15 | 16 | 27.98% |
| XOP240712C00155000 | 2024-06-20 11:46AM EDT | 155.00 | 0.28 | 0.13 | 0.30 | 0.00 | - | 10 | 24 | 22.61% |
| XOP240712C00156000 | 2024-06-21 12:02PM EDT | 156.00 | 0.18 | 0.07 | 0.37 | -1.00 | -84.75% | 1 | 6 | 25.24% |
| XOP240712C00157000 | 2024-06-12 3:12PM EDT | 157.00 | 0.45 | 0.01 | 0.42 | 0.00 | - | 1 | 3 | 27.52% |
| XOP240712C00157500 | 2024-06-05 11:33AM EDT | 157.50 | 0.60 | 0.01 | 0.38 | 0.00 | - | 2 | 4 | 27.52% |
| XOP240712C00158000 | 2024-06-21 3:09PM EDT | 158.00 | 0.34 | 0.05 | 0.33 | -0.18 | -34.62% | 9 | 1 | 27.25% |
| XOP240712C00159000 | 2024-06-21 3:14PM EDT | 159.00 | 0.09 | 0.01 | 0.41 | -0.49 | -84.48% | 29 | 2 | 30.10% |
| XOP240712C00160000 | 2024-06-20 3:49PM EDT | 160.00 | 0.18 | 0.04 | 0.75 | 0.00 | - | 5 | 6 | 36.87% |
| XOP240712C00161000 | 2024-06-03 2:20PM EDT | 161.00 | 0.49 | 0.00 | 1.34 | 0.00 | - | 2 | 1 | 45.80% |
| XOP240712C00162000 | 2024-06-10 12:07PM EDT | 162.00 | 0.32 | 0.00 | 1.15 | 0.00 | - | 1 | 0 | 45.09% |
| XOP240712C00163000 | 2024-06-10 10:55AM EDT | 163.00 | 0.29 | 0.00 | 1.15 | 0.00 | - | 1 | 7 | 46.61% |
| XOP240712C00164000 | 2024-06-05 3:33PM EDT | 164.00 | 0.19 | 0.03 | 1.33 | 0.00 | - | - | 6 | 50.32% |
| XOP240712C00165000 | 2024-05-31 1:00PM EDT | 165.00 | 0.55 | 0.00 | 1.32 | 0.00 | - | 2 | 2 | 51.69% |
Opciones de ventapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240712P00125000 | 2024-06-04 12:40PM EDT | 125.00 | 0.36 | 0.07 | 0.94 | 0.00 | - | 1 | 1 | 47.83% |
| XOP240712P00130000 | 2024-06-18 10:02AM EDT | 130.00 | 0.35 | 0.01 | 1.92 | 0.00 | - | 2 | 9 | 48.98% |
| XOP240712P00132000 | 2024-06-06 11:31AM EDT | 132.00 | 0.55 | 0.17 | 1.21 | 0.00 | - | - | 4 | 36.77% |
| XOP240712P00133000 | 2024-06-21 12:02PM EDT | 133.00 | 0.34 | 0.32 | 0.70 | -0.08 | -19.05% | 1 | 4 | 28.54% |
| XOP240712P00134000 | 2024-06-20 3:49PM EDT | 134.00 | 0.42 | 0.39 | 0.59 | 0.00 | - | 5 | 18 | 25.12% |
| XOP240712P00135000 | 2024-06-21 3:14PM EDT | 135.00 | 0.49 | 0.46 | 1.40 | -0.49 | -50.00% | 1,005 | 1 | 32.08% |
| XOP240712P00136000 | 2024-06-21 12:02PM EDT | 136.00 | 0.61 | 0.57 | 0.95 | +0.06 | +10.91% | 1 | 4 | 25.27% |
| XOP240712P00137000 | 2024-06-17 10:51AM EDT | 137.00 | 0.83 | 0.73 | 1.70 | -0.87 | -51.18% | 1 | 7 | 30.09% |
| XOP240712P00138000 | 2024-06-21 3:43PM EDT | 138.00 | 1.02 | 0.92 | 1.50 | +0.13 | +14.61% | 36 | 9 | 25.86% |
| XOP240712P00139000 | 2024-06-14 2:27PM EDT | 139.00 | 1.92 | 1.14 | 2.11 | 0.00 | - | 3 | 13 | 28.33% |
| XOP240712P00140000 | 2024-06-21 3:55PM EDT | 140.00 | 1.62 | 1.26 | 1.57 | +0.37 | +29.60% | 754 | 10 | 21.31% |
| XOP240712P00141000 | 2024-06-21 3:19PM EDT | 141.00 | 1.82 | 1.77 | 2.19 | -1.09 | -37.46% | 1 | 13 | 23.29% |
| XOP240712P00142000 | 2024-06-21 12:13PM EDT | 142.00 | 2.16 | 1.98 | 2.36 | -1.04 | -32.50% | 5 | 13 | 21.47% |
| XOP240712P00143000 | 2024-06-21 3:14PM EDT | 143.00 | 2.76 | 2.34 | 2.82 | +0.27 | +10.84% | 1,001 | 9 | 21.44% |
| XOP240712P00144000 | 2024-06-21 12:17PM EDT | 144.00 | 3.15 | 2.87 | 3.55 | -2.55 | -44.74% | 1 | 2 | 22.96% |
| XOP240712P00145000 | 2024-06-21 12:53PM EDT | 145.00 | 3.69 | 2.98 | 3.95 | +0.41 | +12.50% | 4 | 4 | 21.77% |
| XOP240712P00145500 | 2024-06-17 11:02AM EDT | 145.50 | 5.93 | 2.81 | 4.80 | 0.00 | - | 1 | 4 | 25.76% |
| XOP240712P00146000 | 2024-06-13 9:34AM EDT | 146.00 | 2.88 | 3.05 | 4.60 | 0.00 | - | 1 | 5 | 22.00% |
| XOP240712P00147000 | 2024-06-13 1:19PM EDT | 147.00 | 4.30 | 5.05 | 5.90 | 0.00 | - | 20 | 12 | 26.88% |
| XOP240712P00149000 | 2024-06-03 10:05AM EDT | 149.00 | 3.77 | 5.85 | 7.75 | 0.00 | - | 20 | 0 | 30.59% |
| XOP240712P00153000 | 2024-06-04 9:31AM EDT | 153.00 | 9.39 | 9.15 | 10.80 | 0.00 | - | 1 | 1 | 30.49% |
© 2024 Yahoo. Todos los derechos reservados.