Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.385,04 +601,69 (+1,02%)
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 comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP241220C00105000 | 2024-04-08 9:30AM EDT | 105.00 | 58.75 | 52.85 | 56.15 | 0.00 | - | - | 1 | 49.43% |
| XOP241220C00125000 | 2024-02-15 11:30AM EDT | 125.00 | 21.99 | 29.80 | 30.65 | 0.00 | - | 1 | 1 | 0.00% |
| XOP241220C00131000 | 2024-02-15 2:22PM EDT | 131.00 | 18.95 | 25.60 | 26.30 | 0.00 | - | 11 | 0 | 13.16% |
| XOP241220C00132000 | 2024-04-24 10:39AM EDT | 132.00 | 30.57 | 30.05 | 31.55 | 0.00 | - | 13 | 447 | 34.69% |
| XOP241220C00133000 | 2024-03-01 10:30AM EDT | 133.00 | 20.00 | 29.50 | 30.50 | 0.00 | - | 1 | 0 | 33.72% |
| XOP241220C00136000 | 2024-02-15 2:22PM EDT | 136.00 | 16.15 | 22.35 | 22.95 | 0.00 | - | 11 | 0 | 18.45% |
| XOP241220C00138000 | 2024-04-22 10:58AM EDT | 138.00 | 25.15 | 26.15 | 27.45 | 0.00 | - | 1 | 4 | 34.29% |
| XOP241220C00140000 | 2024-04-22 11:04AM EDT | 140.00 | 23.80 | 24.00 | 25.60 | 0.00 | - | 1 | 126 | 32.87% |
| XOP241220C00141000 | 2024-02-09 11:19AM EDT | 141.00 | 11.50 | 16.20 | 16.85 | 0.00 | - | - | 11 | 11.44% |
| XOP241220C00142000 | 2024-04-22 10:56AM EDT | 142.00 | 22.45 | 23.60 | 24.25 | 0.00 | - | 3 | 4 | 32.57% |
| XOP241220C00144000 | 2024-03-15 11:46AM EDT | 144.00 | 18.24 | 24.40 | 25.10 | 0.00 | - | 5 | 30 | 37.02% |
| XOP241220C00146000 | 2024-04-22 11:13AM EDT | 146.00 | 19.55 | 20.95 | 21.45 | 0.00 | - | 1 | 3 | 31.53% |
| XOP241220C00147000 | 2024-04-19 10:19AM EDT | 147.00 | 19.40 | 19.30 | 20.95 | 0.00 | - | 2 | 6 | 31.65% |
| XOP241220C00148000 | 2024-04-18 11:56AM EDT | 148.00 | 18.20 | 18.75 | 20.25 | 0.00 | - | 1 | 17 | 31.33% |
| XOP241220C00149000 | 2024-04-19 10:18AM EDT | 149.00 | 18.15 | 19.00 | 19.50 | 0.00 | - | 6 | 6 | 30.88% |
| XOP241220C00150000 | 2024-04-22 12:48PM EDT | 150.00 | 17.85 | 17.60 | 19.00 | 0.00 | - | 3 | 12 | 30.95% |
| XOP241220C00154000 | 2024-04-18 1:24PM EDT | 154.00 | 14.64 | 16.20 | 16.55 | 0.00 | - | - | 3 | 30.05% |
| XOP241220C00155000 | 2024-04-22 1:20PM EDT | 155.00 | 15.20 | 15.70 | 16.00 | 0.00 | - | 1 | 29 | 29.91% |
| XOP241220C00160000 | 2024-04-26 3:25PM EDT | 160.00 | 13.35 | 13.20 | 13.40 | +0.93 | +7.49% | 2 | 188 | 29.19% |
| XOP241220C00165000 | 2024-04-15 3:00PM EDT | 165.00 | 11.95 | 10.95 | 11.15 | 0.00 | - | 21 | 366 | 28.65% |
| XOP241220C00170000 | 2024-04-24 10:03AM EDT | 170.00 | 8.62 | 9.00 | 9.20 | 0.00 | - | 5 | 201 | 28.21% |
| XOP241220C00175000 | 2024-04-19 9:32AM EDT | 175.00 | 6.80 | 7.35 | 7.50 | 0.00 | - | 18 | 40 | 27.78% |
| XOP241220C00180000 | 2024-04-22 12:41PM EDT | 180.00 | 5.90 | 5.95 | 6.10 | 0.00 | - | 274 | 167 | 27.50% |
| XOP241220C00185000 | 2024-04-17 12:04PM EDT | 185.00 | 4.80 | 4.80 | 4.95 | 0.00 | - | 10 | 21 | 27.32% |
| XOP241220C00190000 | 2024-04-25 10:09AM EDT | 190.00 | 3.80 | 3.80 | 4.00 | 0.00 | - | 10 | 61 | 27.19% |
| XOP241220C00195000 | 2024-04-16 2:30PM EDT | 195.00 | 3.40 | 3.05 | 3.20 | 0.00 | - | 25 | 104 | 27.03% |
| XOP241220C00200000 | 2024-04-19 9:50AM EDT | 200.00 | 2.50 | 2.44 | 2.55 | 0.00 | - | 1 | 706 | 26.92% |
| XOP241220C00205000 | 2024-04-12 12:58PM EDT | 205.00 | 3.53 | 1.93 | 2.04 | 0.00 | - | 20 | 38 | 26.89% |
| XOP241220C00210000 | 2024-03-13 2:49PM EDT | 210.00 | 1.36 | 2.58 | 2.73 | 0.00 | - | 4 | 89 | 31.01% |
| XOP241220C00215000 | 2024-03-13 3:27PM EDT | 215.00 | 1.14 | 2.12 | 2.27 | 0.00 | - | - | 9 | 30.99% |
| XOP241220C00220000 | 2024-04-05 3:33PM EDT | 220.00 | 2.05 | 0.95 | 1.05 | 0.00 | - | 596 | 596 | 26.99% |
| XOP241220C00225000 | 2024-03-25 9:30AM EDT | 225.00 | 0.93 | 0.59 | 1.02 | 0.00 | - | 64 | 67 | 28.15% |
| XOP241220C00230000 | 2024-04-19 2:53PM EDT | 230.00 | 0.71 | 0.60 | 0.68 | 0.00 | - | 3 | 2 | 27.16% |
| XOP241220C00235000 | 2024-04-24 1:22PM EDT | 235.00 | 0.51 | 0.47 | 0.55 | 0.00 | - | 12 | 6 | 27.27% |
| XOP241220C00240000 | 2024-04-24 3:03PM EDT | 240.00 | 0.41 | 0.37 | 0.45 | 0.00 | - | 58 | 34 | 27.44% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP241220P00070000 | 2024-03-11 3:28PM EDT | 70.00 | 0.29 | 0.00 | 2.25 | 0.00 | - | 26 | 16 | 61.80% |
| XOP241220P00075000 | 2024-04-19 2:58PM EDT | 75.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 20 | 54 | 52.69% |
| XOP241220P00080000 | 2024-04-24 1:11PM EDT | 80.00 | 0.18 | 0.15 | 0.22 | 0.00 | - | 2 | 65 | 39.60% |
| XOP241220P00085000 | 2024-04-22 2:48PM EDT | 85.00 | 0.31 | 0.14 | 0.28 | 0.00 | - | 10 | 79 | 37.70% |
| XOP241220P00090000 | 2024-04-22 2:51PM EDT | 90.00 | 0.41 | 0.29 | 0.36 | 0.00 | - | 30 | 219 | 35.99% |
| XOP241220P00095000 | 2024-04-16 2:56PM EDT | 95.00 | 0.76 | 0.40 | 0.47 | 0.00 | - | 2 | 48 | 34.47% |
| XOP241220P00100000 | 2024-04-22 2:53PM EDT | 100.00 | 0.75 | 0.55 | 0.63 | 0.00 | - | 2 | 140 | 33.20% |
| XOP241220P00105000 | 2024-04-15 3:53PM EDT | 105.00 | 1.23 | 0.75 | 0.83 | 0.00 | - | 22 | 29 | 31.93% |
| XOP241220P00110000 | 2024-04-15 3:55PM EDT | 110.00 | 1.61 | 1.01 | 1.10 | 0.00 | - | 24 | 120 | 30.79% |
| XOP241220P00115000 | 2024-04-15 3:55PM EDT | 115.00 | 2.10 | 1.36 | 1.45 | 0.00 | - | 8 | 35 | 29.69% |
| XOP241220P00120000 | 2024-04-15 9:45AM EDT | 120.00 | 2.33 | 1.81 | 1.91 | 0.00 | - | 2 | 11 | 28.69% |
| XOP241220P00125000 | 2024-04-03 11:27AM EDT | 125.00 | 3.00 | 2.40 | 2.51 | 0.00 | - | 1 | 27 | 27.78% |
| XOP241220P00126000 | 2024-04-15 11:33AM EDT | 126.00 | 3.40 | 2.53 | 2.65 | 0.00 | - | 3 | 4 | 27.61% |
| XOP241220P00127000 | 2024-03-11 1:49PM EDT | 127.00 | 6.71 | 3.10 | 3.25 | 0.00 | - | 50 | 59 | 29.00% |
| XOP241220P00128000 | 2024-04-15 9:52AM EDT | 128.00 | 3.40 | 2.83 | 2.98 | 0.00 | - | - | 17 | 27.38% |
| XOP241220P00130000 | 2024-04-17 9:45AM EDT | 130.00 | 4.40 | 3.15 | 3.30 | 0.00 | - | 1 | 665 | 27.01% |
| XOP241220P00131000 | 2024-03-21 2:43PM EDT | 131.00 | 5.25 | 4.55 | 4.80 | 0.00 | - | - | 2 | 30.77% |
| XOP241220P00132000 | 2024-03-21 2:35PM EDT | 132.00 | 5.50 | 4.80 | 5.00 | 0.00 | - | 1 | 466 | 30.56% |
| XOP241220P00133000 | 2024-04-01 2:28PM EDT | 133.00 | 4.70 | 3.70 | 3.85 | 0.00 | - | - | 1 | 26.52% |
| XOP241220P00135000 | 2024-03-27 9:32AM EDT | 135.00 | 6.21 | 4.45 | 4.60 | 0.00 | - | 1 | 272 | 27.14% |
| XOP241220P00136000 | 2024-03-13 9:40AM EDT | 136.00 | 8.28 | 4.45 | 4.70 | 0.00 | - | - | 1 | 26.64% |
| XOP241220P00137000 | 2024-04-10 3:23PM EDT | 137.00 | 5.10 | 4.55 | 4.70 | 0.00 | - | - | 9 | 25.87% |
| XOP241220P00138000 | 2024-04-15 9:52AM EDT | 138.00 | 5.45 | 4.75 | 4.95 | 0.00 | - | 1 | 4 | 25.75% |
| XOP241220P00139000 | 2024-04-15 3:00PM EDT | 139.00 | 6.72 | 5.00 | 5.20 | 0.00 | - | - | 24 | 25.60% |
| XOP241220P00140000 | 2024-04-16 12:44PM EDT | 140.00 | 7.25 | 5.30 | 5.45 | 0.00 | - | 1 | 490 | 25.43% |
| XOP241220P00141000 | 2024-04-02 9:45AM EDT | 141.00 | 6.60 | 5.55 | 5.70 | 0.00 | - | 2 | 11 | 25.24% |
| XOP241220P00145000 | 2024-04-23 11:07AM EDT | 145.00 | 7.85 | 6.75 | 6.90 | 0.00 | - | 30 | 31 | 24.70% |
| XOP241220P00147000 | 2024-04-17 1:48PM EDT | 147.00 | 9.70 | 7.40 | 7.55 | 0.00 | - | 19 | 2,019 | 24.40% |
| XOP241220P00150000 | 2024-04-18 2:09PM EDT | 150.00 | 11.60 | 8.45 | 8.65 | 0.00 | - | 600 | 517 | 24.02% |
| XOP241220P00154000 | 2024-04-19 10:09AM EDT | 154.00 | 12.48 | 10.05 | 10.25 | 0.00 | - | 2 | 2 | 23.44% |
| XOP241220P00155000 | 2024-04-19 10:09AM EDT | 155.00 | 10.62 | 10.50 | 10.70 | -2.31 | -17.87% | 1 | 29 | 23.34% |
| XOP241220P00160000 | 2024-04-23 10:57AM EDT | 160.00 | 14.55 | 12.90 | 13.10 | 0.00 | - | 107 | 92 | 22.71% |
| XOP241220P00165000 | 2024-04-15 11:38AM EDT | 165.00 | 17.00 | 15.55 | 15.90 | 0.00 | - | 18 | 20 | 22.21% |
| XOP241220P00170000 | 2024-04-19 12:11PM EDT | 170.00 | 22.25 | 17.55 | 19.00 | 0.00 | - | 4 | 7 | 21.64% |
| XOP241220P00200000 | 2024-04-09 12:48PM EDT | 200.00 | 41.55 | 42.30 | 44.85 | 0.00 | - | - | 1 | 24.60% |
© 2024 Yahoo. Todos los derechos reservados.