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
85,15 -0,56 (-0,65%) Oro
2.333,90 -35,10 (-1,48%) Bitcoin EUR
59.990,27 -773,35 (-1,27%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240816C00133000 | 2024-06-03 3:29PM EDT | 133.00 | 16.25 | 10.75 | 12.05 | 0.00 | - | 1 | 1 | 24.46% |
| XOP240816C00139000 | 2024-06-14 10:22AM EDT | 139.00 | 7.70 | 6.30 | 8.65 | 0.00 | - | 1 | 1 | 27.94% |
| XOP240816C00140000 | 2024-06-18 12:18PM EDT | 140.00 | 7.45 | 6.15 | 7.75 | 0.00 | - | 3 | 7 | 26.45% |
| XOP240816C00141000 | 2024-06-21 3:05PM EDT | 141.00 | 6.20 | 6.00 | 7.20 | -0.40 | -6.06% | 2 | 4 | 26.48% |
| XOP240816C00142000 | 2024-06-21 3:23PM EDT | 142.00 | 5.50 | 4.50 | 6.50 | -1.00 | -15.38% | 5 | 8 | 25.72% |
| XOP240816C00143000 | 2024-06-21 3:30PM EDT | 143.00 | 4.85 | 4.65 | 6.30 | -1.23 | -19.90% | 10 | 26 | 27.06% |
| XOP240816C00144000 | 2024-06-21 3:45PM EDT | 144.00 | 4.40 | 4.40 | 5.25 | -1.19 | -21.29% | 12 | 121 | 24.52% |
| XOP240816C00145000 | 2024-06-21 1:08PM EDT | 145.00 | 4.30 | 2.62 | 4.10 | -0.73 | -14.51% | 17 | 169 | 21.41% |
| XOP240816C00146000 | 2024-06-21 3:03PM EDT | 146.00 | 3.65 | 3.35 | 3.65 | +0.45 | +14.06% | 14 | 12 | 21.25% |
| XOP240816C00147000 | 2024-06-21 3:01PM EDT | 147.00 | 3.25 | 3.05 | 3.20 | -2.05 | -38.68% | 15 | 10 | 20.95% |
| XOP240816C00148000 | 2024-06-21 3:46PM EDT | 148.00 | 2.72 | 2.15 | 2.88 | -0.78 | -22.29% | 9 | 15 | 21.09% |
| XOP240816C00149000 | 2024-06-21 3:33PM EDT | 149.00 | 2.47 | 1.58 | 2.56 | -0.32 | -11.47% | 11 | 37 | 21.10% |
| XOP240816C00150000 | 2024-06-21 3:36PM EDT | 150.00 | 2.17 | 2.14 | 2.83 | -0.74 | -25.43% | 12 | 60 | 23.88% |
| XOP240816C00151000 | 2024-06-21 3:33PM EDT | 151.00 | 1.86 | 0.50 | 1.98 | -0.38 | -16.96% | 7 | 1,000 | 21.00% |
| XOP240816C00152000 | 2024-06-21 3:29PM EDT | 152.00 | 1.65 | 1.63 | 2.26 | -0.31 | -15.82% | 6 | 8 | 23.78% |
| XOP240816C00153000 | 2024-06-21 3:50PM EDT | 153.00 | 1.21 | 1.43 | 2.28 | -0.09 | -6.92% | 9 | 12 | 25.18% |
| XOP240816C00154000 | 2024-06-21 3:37PM EDT | 154.00 | 1.27 | 1.25 | 1.40 | -0.45 | -26.16% | 10 | 154 | 21.44% |
| XOP240816C00155000 | 2024-06-21 3:05PM EDT | 155.00 | 1.14 | 0.48 | 1.24 | -0.42 | -26.92% | 19 | 3,317 | 21.55% |
| XOP240816C00156000 | 2024-06-21 3:50PM EDT | 156.00 | 0.72 | 0.78 | 1.15 | -0.61 | -45.86% | 5 | 45 | 22.03% |
| XOP240816C00157000 | 2024-06-21 3:30PM EDT | 157.00 | 0.84 | 0.74 | 0.90 | -0.34 | -28.81% | 8 | 111 | 21.27% |
| XOP240816C00158000 | 2024-06-21 2:08PM EDT | 158.00 | 0.82 | 0.52 | 0.78 | -0.15 | -15.46% | 16 | 69 | 21.29% |
| XOP240816C00159000 | 2024-06-20 2:54PM EDT | 159.00 | 0.94 | 0.63 | 0.69 | 0.00 | - | 7 | 56 | 21.46% |
| XOP240816C00160000 | 2024-06-21 3:29PM EDT | 160.00 | 0.59 | 0.55 | 0.77 | -0.25 | -29.76% | 1 | 18 | 23.07% |
| XOP240816C00161000 | 2024-06-20 3:15PM EDT | 161.00 | 0.76 | 0.48 | 0.71 | 0.00 | - | 1 | 13 | 23.44% |
| XOP240816C00162000 | 2024-06-10 3:30PM EDT | 162.00 | 1.29 | 0.42 | 0.82 | 0.00 | - | 2 | 38 | 25.32% |
| XOP240816C00163000 | 2024-06-20 3:24PM EDT | 163.00 | 0.55 | 0.37 | 0.46 | 0.00 | - | 2 | 77 | 22.58% |
| XOP240816C00164000 | 2024-06-12 11:15AM EDT | 164.00 | 0.92 | 0.32 | 0.37 | 0.00 | - | - | 1 | 22.24% |
| XOP240816C00165000 | 2024-06-12 9:30AM EDT | 165.00 | 1.21 | 0.28 | 0.41 | 0.00 | - | - | 19 | 23.54% |
| XOP240816C00170000 | 2024-06-21 11:09AM EDT | 170.00 | 0.25 | 0.09 | 0.43 | +0.03 | +13.64% | 1 | 3,301 | 27.56% |
| XOP240816C00195000 | 2024-06-17 10:04AM EDT | 195.00 | 0.13 | 0.00 | 0.89 | 0.00 | - | 2 | 0 | 50.54% |
| XOP240816C00215000 | 2024-06-13 1:13PM EDT | 215.00 | 0.13 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 49.22% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240816P00120000 | 2024-06-14 1:24PM EDT | 120.00 | 0.53 | 0.13 | 1.56 | 0.00 | - | 4 | 8 | 41.90% |
| XOP240816P00121000 | 2024-06-12 11:25AM EDT | 121.00 | 0.20 | 0.15 | 1.51 | 0.00 | - | - | 1 | 40.08% |
| XOP240816P00124000 | 2024-06-14 3:30PM EDT | 124.00 | 0.78 | 0.28 | 1.07 | 0.00 | - | - | 1 | 32.19% |
| XOP240816P00125000 | 2024-06-18 10:49AM EDT | 125.00 | 0.75 | 0.32 | 1.80 | 0.00 | - | 4 | 12 | 36.79% |
| XOP240816P00126000 | 2024-06-18 2:09PM EDT | 126.00 | 0.94 | 0.37 | 1.97 | 0.00 | - | 3 | 5 | 36.59% |
| XOP240816P00127000 | 2024-06-21 3:55PM EDT | 127.00 | 0.60 | 0.60 | 0.65 | -0.47 | -43.93% | 4 | 3 | 24.44% |
| XOP240816P00128000 | 2024-06-21 3:50PM EDT | 128.00 | 0.57 | 0.68 | 0.73 | -0.50 | -46.73% | 13 | 1 | 24.05% |
| XOP240816P00129000 | 2024-06-21 3:50PM EDT | 129.00 | 0.82 | 0.76 | 0.82 | -0.07 | -7.87% | 14 | 45 | 23.66% |
| XOP240816P00130000 | 2024-06-21 2:51PM EDT | 130.00 | 0.96 | 0.87 | 0.92 | -0.05 | -4.95% | 12 | 31 | 23.27% |
| XOP240816P00131000 | 2024-06-21 3:50PM EDT | 131.00 | 1.07 | 0.99 | 1.67 | -0.05 | -4.46% | 41 | 4 | 27.34% |
| XOP240816P00132000 | 2024-06-21 3:44PM EDT | 132.00 | 1.22 | 0.93 | 1.21 | 0.00 | - | 22 | 74 | 22.84% |
| XOP240816P00133000 | 2024-06-21 3:42PM EDT | 133.00 | 1.37 | 1.28 | 1.34 | -0.51 | -27.13% | 18 | 6 | 22.36% |
| XOP240816P00134000 | 2024-06-21 3:27PM EDT | 134.00 | 1.53 | 1.28 | 1.70 | -0.03 | -1.92% | 49 | 15 | 23.19% |
| XOP240816P00135000 | 2024-06-21 3:09PM EDT | 135.00 | 1.75 | 1.65 | 1.74 | +0.03 | +1.74% | 9 | 150 | 21.95% |
| XOP240816P00136000 | 2024-06-21 3:42PM EDT | 136.00 | 2.01 | 1.41 | 2.42 | -0.51 | -20.24% | 15 | 12 | 24.15% |
| XOP240816P00137000 | 2024-06-21 3:27PM EDT | 137.00 | 2.23 | 1.99 | 2.22 | +0.09 | +4.21% | 4 | 11 | 21.47% |
| XOP240816P00138000 | 2024-06-21 3:51PM EDT | 138.00 | 2.49 | 2.43 | 2.79 | +0.18 | +7.79% | 22 | 13 | 22.69% |
| XOP240816P00139000 | 2024-06-21 3:05PM EDT | 139.00 | 2.81 | 2.73 | 2.85 | -0.60 | -17.60% | 10 | 20 | 21.22% |
| XOP240816P00140000 | 2024-06-21 11:02AM EDT | 140.00 | 3.00 | 3.10 | 3.20 | +0.09 | +3.09% | 1 | 295 | 21.05% |
| XOP240816P00141000 | 2024-06-20 10:24AM EDT | 141.00 | 3.40 | 3.45 | 3.60 | 0.00 | - | 1 | 2 | 20.95% |
| XOP240816P00142000 | 2024-06-21 3:27PM EDT | 142.00 | 4.00 | 3.90 | 5.60 | -0.90 | -18.37% | 1 | 50 | 27.87% |
| XOP240816P00143000 | 2024-06-10 2:53PM EDT | 143.00 | 2.78 | 4.35 | 4.90 | 0.00 | - | 1 | 1 | 22.55% |
| XOP240816P00144000 | 2024-06-17 11:02AM EDT | 144.00 | 6.45 | 4.85 | 5.45 | 0.00 | - | 1 | 55 | 22.68% |
| XOP240816P00145000 | 2024-06-21 3:27PM EDT | 145.00 | 5.48 | 4.90 | 5.70 | +0.59 | +12.07% | 2 | 347 | 21.34% |
| XOP240816P00146000 | 2024-06-21 1:19PM EDT | 146.00 | 5.79 | 4.25 | 7.20 | +0.81 | +16.27% | 1 | 13 | 25.43% |
| XOP240816P00147000 | 2024-06-14 11:30AM EDT | 147.00 | 7.25 | 6.35 | 7.85 | 0.00 | - | 25 | 25 | 25.64% |
| XOP240816P00148000 | 2024-06-12 9:35AM EDT | 148.00 | 3.65 | 6.90 | 8.35 | 0.00 | - | 1 | 13 | 25.04% |
| XOP240816P00149000 | 2024-06-14 2:52PM EDT | 149.00 | 8.80 | 7.80 | 8.90 | 0.00 | - | 2 | 7 | 24.54% |
| XOP240816P00150000 | 2024-06-20 10:43AM EDT | 150.00 | 8.08 | 7.55 | 9.10 | 0.00 | - | 2 | 17 | 22.18% |
| XOP240816P00151000 | 2024-06-05 12:26PM EDT | 151.00 | 8.35 | 8.95 | 10.60 | 0.00 | - | - | 46 | 26.06% |
| XOP240816P00152000 | 2024-06-14 2:51PM EDT | 152.00 | 11.20 | 10.05 | 11.00 | 0.00 | - | - | 1 | 24.41% |
| XOP240816P00153000 | 2024-06-14 2:51PM EDT | 153.00 | 11.80 | 9.80 | 11.55 | 0.00 | - | - | 5 | 23.31% |
| XOP240816P00154000 | 2024-06-20 1:42PM EDT | 154.00 | 10.79 | 11.55 | 12.30 | 0.00 | - | 2 | 6 | 23.11% |
| XOP240816P00155000 | 2024-06-10 11:31AM EDT | 155.00 | 8.70 | 12.40 | 13.85 | 0.00 | - | 3 | 1 | 27.42% |
| XOP240816P00158000 | 2024-06-10 9:58AM EDT | 158.00 | 11.95 | 14.45 | 15.90 | 0.00 | - | - | 2 | 25.03% |
© 2024 Yahoo. Todos los derechos reservados.