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
59.022,91 -1.184,32 (-1,97%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP250117C00060000 | 2024-04-01 3:42PM EDT | 60.00 | 96.50 | 95.65 | 99.55 | 0.00 | - | 100 | 64 | 60.16% |
| XOP250117C00070000 | 2023-12-22 12:29PM EDT | 70.00 | 70.82 | 59.55 | 64.45 | 0.00 | - | 10 | 23 | 0.00% |
| XOP250117C00075000 | 2023-09-14 3:45PM EDT | 75.00 | 79.85 | 75.55 | 77.05 | 0.00 | - | 10 | 6 | 0.00% |
| XOP250117C00080000 | 2022-11-07 11:57AM EDT | 80.00 | 86.81 | 63.90 | 66.20 | 0.00 | - | - | 1 | 0.00% |
| XOP250117C00085000 | 2023-09-01 12:17PM EDT | 85.00 | 71.15 | 66.95 | 68.85 | 0.00 | - | 4 | 4 | 0.00% |
| XOP250117C00090000 | 2023-10-27 10:04AM EDT | 90.00 | 57.98 | 52.70 | 53.65 | 0.00 | - | 1 | 0 | 0.00% |
| XOP250117C00095000 | 2024-01-19 3:13PM EDT | 95.00 | 37.60 | 44.80 | 47.70 | 0.00 | - | 4 | 4 | 0.00% |
| XOP250117C00100000 | 2024-04-05 10:58AM EDT | 100.00 | 62.21 | 58.10 | 60.15 | 0.00 | - | 5 | 214 | 46.46% |
| XOP250117C00105000 | 2024-04-15 11:21AM EDT | 105.00 | 55.01 | 53.60 | 55.95 | 0.00 | - | 1 | 39 | 45.87% |
| XOP250117C00110000 | 2024-04-10 10:18AM EDT | 110.00 | 54.00 | 49.90 | 50.95 | 0.00 | - | 1 | 2,427 | 41.93% |
| XOP250117C00115000 | 2024-04-03 11:58AM EDT | 115.00 | 47.98 | 45.25 | 46.80 | 0.00 | - | 4 | 25 | 41.02% |
| XOP250117C00120000 | 2024-04-26 2:05PM EDT | 120.00 | 41.28 | 41.10 | 42.70 | +2.53 | +6.53% | 1 | 97 | 39.89% |
| XOP250117C00124000 | 2023-06-28 3:02PM EDT | 124.00 | 23.65 | 33.25 | 33.95 | 0.00 | - | 1 | 607 | 20.09% |
| XOP250117C00125000 | 2024-04-08 1:47PM EDT | 125.00 | 41.14 | 36.95 | 37.55 | 0.00 | - | 2 | 729 | 35.54% |
| XOP250117C00126000 | 2024-02-27 2:02PM EDT | 126.00 | 24.30 | 34.40 | 36.15 | 0.00 | - | 10 | 416 | 33.65% |
| XOP250117C00127000 | 2024-04-04 10:56AM EDT | 127.00 | 39.20 | 35.25 | 36.05 | 0.00 | - | 12 | 453 | 35.36% |
| XOP250117C00128000 | 2024-03-21 3:20PM EDT | 128.00 | 31.50 | 30.95 | 32.45 | 0.00 | - | 1 | 273 | 27.22% |
| XOP250117C00129000 | 2024-04-17 12:47PM EDT | 129.00 | 31.38 | 32.40 | 34.45 | 0.00 | - | 4 | 5 | 34.85% |
| XOP250117C00130000 | 2024-04-17 10:48AM EDT | 130.00 | 32.90 | 31.90 | 33.55 | 0.00 | - | 1 | 31 | 34.32% |
| XOP250117C00131000 | 2024-04-05 10:40AM EDT | 131.00 | 35.40 | 30.85 | 32.75 | 0.00 | - | 1 | 17 | 34.03% |
| XOP250117C00132000 | 2023-11-02 1:35PM EDT | 132.00 | 31.90 | 22.10 | 22.40 | 0.00 | - | 2 | 7 | 0.00% |
| XOP250117C00133000 | 2024-02-12 11:06AM EDT | 133.00 | 17.15 | 23.85 | 24.25 | 0.00 | - | 1 | 15 | 11.11% |
| XOP250117C00134000 | 2024-01-17 2:03PM EDT | 134.00 | 13.80 | 16.55 | 18.55 | 0.00 | - | 1 | 6 | 0.00% |
| XOP250117C00135000 | 2024-04-18 9:41AM EDT | 135.00 | 27.15 | 29.15 | 29.65 | 0.00 | - | 3 | 1,285 | 33.00% |
| XOP250117C00136000 | 2024-03-21 1:41PM EDT | 136.00 | 25.64 | 25.05 | 28.40 | 0.00 | - | 1 | 28 | 31.60% |
| XOP250117C00137000 | 2024-03-20 2:09PM EDT | 137.00 | 24.20 | 25.20 | 26.35 | 0.00 | - | 2 | 79 | 28.35% |
| XOP250117C00138000 | 2024-04-03 12:55PM EDT | 138.00 | 29.77 | 25.30 | 27.50 | 0.00 | - | 2 | 58 | 32.48% |
| XOP250117C00139000 | 2024-04-01 3:50PM EDT | 139.00 | 27.05 | 26.30 | 26.75 | 0.00 | - | 2 | 1,032 | 32.20% |
| XOP250117C00140000 | 2024-04-26 2:23PM EDT | 140.00 | 25.83 | 25.60 | 26.00 | +1.27 | +5.17% | 2 | 462 | 31.91% |
| XOP250117C00141000 | 2024-03-15 3:12PM EDT | 141.00 | 20.15 | 27.10 | 28.15 | 0.00 | - | 19 | 128 | 37.78% |
| XOP250117C00142000 | 2024-04-19 2:00PM EDT | 142.00 | 22.50 | 24.15 | 24.65 | 0.00 | - | 5 | 3 | 31.60% |
| XOP250117C00143000 | 2023-11-10 10:52AM EDT | 143.00 | 17.20 | 12.65 | 13.00 | 0.00 | - | 1 | 4 | 0.00% |
| XOP250117C00144000 | 2024-02-29 11:14AM EDT | 144.00 | 13.81 | 22.50 | 23.10 | 0.00 | - | 1 | 316 | 30.81% |
| XOP250117C00145000 | 2024-04-17 11:02AM EDT | 145.00 | 21.94 | 21.00 | 22.70 | 0.00 | - | 1 | 2,164 | 31.16% |
| XOP250117C00146000 | 2023-12-22 12:42PM EDT | 146.00 | 14.80 | 9.00 | 9.40 | 0.00 | - | 5 | 54 | 0.00% |
| XOP250117C00147000 | 2023-12-21 3:19PM EDT | 147.00 | 13.76 | 7.20 | 8.50 | 0.00 | - | 1 | 68 | 0.00% |
| XOP250117C00148000 | 2024-04-26 3:56PM EDT | 148.00 | 20.69 | 20.35 | 20.75 | -0.39 | -1.85% | 1 | 2,510 | 30.57% |
| XOP250117C00149000 | 2024-02-16 11:18AM EDT | 149.00 | 10.85 | 14.70 | 18.00 | 0.00 | - | 10 | 198 | 26.18% |
| XOP250117C00150000 | 2024-04-24 9:47AM EDT | 150.00 | 18.47 | 19.15 | 19.55 | 0.00 | - | 2 | 3,123 | 30.29% |
| XOP250117C00151000 | 2024-04-23 10:20AM EDT | 151.00 | 17.38 | 17.00 | 19.50 | 0.00 | - | 10 | 208 | 31.19% |
| XOP250117C00152000 | 2024-04-22 3:03PM EDT | 152.00 | 17.80 | 18.10 | 18.50 | 0.00 | - | 1 | 161 | 30.22% |
| XOP250117C00155000 | 2024-04-26 3:56PM EDT | 155.00 | 16.62 | 14.65 | 16.75 | +1.03 | +6.61% | 2 | 1,604 | 29.65% |
| XOP250117C00160000 | 2024-04-25 3:32PM EDT | 160.00 | 14.31 | 13.90 | 14.15 | 0.00 | - | 2 | 2,128 | 28.95% |
| XOP250117C00165000 | 2024-04-12 3:36PM EDT | 165.00 | 13.95 | 11.70 | 11.90 | 0.00 | - | 1 | 1,524 | 28.46% |
| XOP250117C00170000 | 2024-04-26 11:34AM EDT | 170.00 | 9.25 | 9.75 | 9.95 | +0.10 | +1.09% | 4 | 496 | 28.06% |
| XOP250117C00175000 | 2024-04-25 3:32PM EDT | 175.00 | 8.35 | 8.00 | 8.25 | 0.00 | - | 4 | 5,354 | 27.71% |
| XOP250117C00180000 | 2024-04-17 11:21AM EDT | 180.00 | 6.80 | 6.60 | 6.75 | 0.00 | - | 6 | 782 | 27.33% |
| XOP250117C00185000 | 2024-04-18 11:43AM EDT | 185.00 | 5.25 | 5.35 | 5.55 | 0.00 | - | 10 | 358 | 27.14% |
| XOP250117C00190000 | 2024-04-19 12:10PM EDT | 190.00 | 4.32 | 4.35 | 4.55 | 0.00 | - | 4 | 161 | 27.01% |
| XOP250117C00195000 | 2024-04-16 2:10PM EDT | 195.00 | 4.05 | 3.50 | 3.70 | 0.00 | - | 2 | 269 | 26.87% |
| XOP250117C00200000 | 2024-04-15 3:16PM EDT | 200.00 | 3.70 | 2.87 | 3.00 | 0.00 | - | 70 | 563 | 26.76% |
| XOP250117C00205000 | 2024-04-22 1:00PM EDT | 205.00 | 2.44 | 2.29 | 2.44 | 0.00 | - | 10 | 247 | 26.73% |
| XOP250117C00210000 | 2024-04-15 12:44PM EDT | 210.00 | 2.67 | 1.87 | 1.99 | 0.00 | - | 12 | 87 | 26.75% |
| XOP250117C00215000 | 2024-04-15 1:13PM EDT | 215.00 | 2.26 | 1.51 | 1.62 | 0.00 | - | 113 | 43 | 26.77% |
| XOP250117C00220000 | 2024-04-25 9:30AM EDT | 220.00 | 1.29 | 1.21 | 1.32 | 0.00 | - | 2 | 522 | 26.82% |
| XOP250117C00225000 | 2024-04-22 3:30PM EDT | 225.00 | 1.07 | 0.98 | 1.08 | 0.00 | - | 1 | 280 | 26.89% |
| XOP250117C00230000 | 2024-04-08 2:52PM EDT | 230.00 | 1.69 | 0.79 | 0.89 | 0.00 | - | 1 | 80 | 27.01% |
| XOP250117C00235000 | 2024-04-24 1:14PM EDT | 235.00 | 0.68 | 0.64 | 0.73 | 0.00 | - | 6 | 363 | 27.11% |
| XOP250117C00240000 | 2024-04-25 10:02AM EDT | 240.00 | 0.58 | 0.52 | 0.61 | 0.00 | - | 47 | 680 | 27.30% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP250117P00060000 | 2024-04-24 1:08PM EDT | 60.00 | 0.08 | 0.03 | 0.24 | 0.00 | - | 4 | 314 | 52.44% |
| XOP250117P00065000 | 2024-04-11 1:57PM EDT | 65.00 | 0.17 | 0.06 | 0.50 | 0.00 | - | 6 | 277 | 54.25% |
| XOP250117P00070000 | 2024-04-19 2:34PM EDT | 70.00 | 0.21 | 0.06 | 0.88 | 0.00 | - | 4 | 293 | 55.52% |
| XOP250117P00075000 | 2024-04-22 2:43PM EDT | 75.00 | 0.24 | 0.09 | 0.75 | 0.00 | - | 10 | 247 | 49.73% |
| XOP250117P00080000 | 2024-04-24 1:10PM EDT | 80.00 | 0.26 | 0.22 | 0.29 | 0.00 | - | 4 | 1,194 | 38.97% |
| XOP250117P00085000 | 2024-04-12 1:55PM EDT | 85.00 | 0.50 | 0.30 | 0.37 | 0.00 | - | 1 | 193 | 37.21% |
| XOP250117P00090000 | 2024-04-17 12:44PM EDT | 90.00 | 0.74 | 0.40 | 0.48 | 0.00 | - | 4 | 4,599 | 35.72% |
| XOP250117P00095000 | 2024-04-17 2:07PM EDT | 95.00 | 0.91 | 0.55 | 0.63 | 0.00 | - | 6 | 798 | 34.38% |
| XOP250117P00100000 | 2024-04-11 3:06PM EDT | 100.00 | 1.04 | 0.74 | 0.83 | 0.00 | - | 25 | 5,472 | 33.15% |
| XOP250117P00105000 | 2024-04-09 12:59PM EDT | 105.00 | 1.38 | 0.99 | 1.08 | 0.00 | - | 10 | 1,567 | 31.97% |
| XOP250117P00110000 | 2024-04-26 1:53PM EDT | 110.00 | 1.38 | 1.31 | 1.41 | -0.22 | -13.75% | 50 | 2,009 | 30.90% |
| XOP250117P00115000 | 2024-04-26 12:04PM EDT | 115.00 | 1.81 | 1.73 | 1.82 | -0.34 | -15.81% | 68 | 3,746 | 29.83% |
| XOP250117P00120000 | 2024-04-15 11:42AM EDT | 120.00 | 3.01 | 2.24 | 2.36 | 0.00 | - | 13 | 10,992 | 28.91% |
| XOP250117P00124000 | 2024-03-21 10:27AM EDT | 124.00 | 4.35 | 3.65 | 4.10 | 0.00 | - | 2 | 104 | 32.12% |
| XOP250117P00125000 | 2024-04-26 11:19AM EDT | 125.00 | 3.00 | 2.90 | 3.05 | -0.80 | -21.05% | 53 | 598 | 28.08% |
| XOP250117P00126000 | 2024-04-12 10:00AM EDT | 126.00 | 3.75 | 3.05 | 3.20 | 0.00 | - | 9 | 203 | 27.89% |
| XOP250117P00127000 | 2024-04-15 12:48PM EDT | 127.00 | 4.20 | 3.20 | 3.35 | 0.00 | - | 12 | 79 | 27.69% |
| XOP250117P00128000 | 2024-04-11 12:33PM EDT | 128.00 | 4.25 | 3.35 | 3.55 | 0.00 | - | 13 | 84 | 27.62% |
| XOP250117P00129000 | 2024-04-11 12:30PM EDT | 129.00 | 4.45 | 3.55 | 3.70 | 0.00 | - | 11 | 316 | 27.37% |
| XOP250117P00130000 | 2024-04-18 3:34PM EDT | 130.00 | 5.54 | 3.70 | 3.90 | 0.00 | - | 50 | 1,858 | 27.27% |
| XOP250117P00131000 | 2024-04-19 1:17PM EDT | 131.00 | 5.40 | 3.90 | 4.10 | 0.00 | - | 24 | 78 | 27.13% |
| XOP250117P00132000 | 2024-04-11 12:05PM EDT | 132.00 | 5.05 | 4.10 | 4.30 | 0.00 | - | 7 | 270 | 26.97% |
| XOP250117P00133000 | 2024-04-11 12:03PM EDT | 133.00 | 5.25 | 4.30 | 4.50 | 0.00 | - | 10 | 46 | 26.80% |
| XOP250117P00134000 | 2024-04-11 12:01PM EDT | 134.00 | 5.50 | 4.55 | 4.70 | 0.00 | - | 10 | 132 | 26.60% |
| XOP250117P00135000 | 2024-04-15 10:46AM EDT | 135.00 | 4.98 | 4.75 | 4.95 | -0.87 | -14.87% | 5 | 2,736 | 26.51% |
| XOP250117P00136000 | 2024-04-11 2:44PM EDT | 136.00 | 5.75 | 5.00 | 5.15 | 0.00 | - | 1 | 75 | 26.27% |
| XOP250117P00137000 | 2024-04-12 1:58PM EDT | 137.00 | 6.25 | 5.25 | 5.40 | 0.00 | - | 36 | 405 | 26.14% |
| XOP250117P00138000 | 2024-04-26 2:31PM EDT | 138.00 | 5.60 | 5.50 | 5.65 | -0.07 | -1.23% | 4 | 135 | 25.99% |
| XOP250117P00139000 | 2024-04-11 10:39AM EDT | 139.00 | 6.70 | 5.75 | 5.95 | 0.00 | - | 2 | 799 | 25.93% |
| XOP250117P00140000 | 2024-04-26 2:33PM EDT | 140.00 | 6.15 | 6.05 | 6.20 | -0.04 | -0.65% | 14 | 2,063 | 25.74% |
| XOP250117P00141000 | 2024-04-15 9:51AM EDT | 141.00 | 7.00 | 6.30 | 6.50 | 0.00 | - | 14 | 247 | 25.64% |
| XOP250117P00142000 | 2024-04-11 10:31AM EDT | 142.00 | 7.55 | 6.60 | 6.80 | 0.00 | - | 3 | 190 | 25.51% |
| XOP250117P00143000 | 2024-04-17 1:48PM EDT | 143.00 | 9.05 | 6.90 | 7.10 | 0.00 | - | 117 | 152 | 25.36% |
| XOP250117P00144000 | 2024-04-09 3:43PM EDT | 144.00 | 7.85 | 7.20 | 7.40 | 0.00 | - | 3 | 59 | 25.19% |
| XOP250117P00145000 | 2024-04-25 3:36PM EDT | 145.00 | 7.66 | 7.55 | 7.70 | 0.00 | - | 4 | 3,301 | 25.00% |
| XOP250117P00146000 | 2024-04-17 1:48PM EDT | 146.00 | 10.15 | 7.85 | 8.05 | 0.00 | - | 17 | 71 | 24.90% |
| XOP250117P00147000 | 2024-04-17 1:48PM EDT | 147.00 | 10.55 | 8.20 | 8.45 | 0.00 | - | 9 | 139 | 24.87% |
| XOP250117P00148000 | 2024-04-09 3:17PM EDT | 148.00 | 9.30 | 8.50 | 8.75 | 0.00 | - | 1 | 1,192 | 24.62% |
| XOP250117P00149000 | 2024-04-23 11:03AM EDT | 149.00 | 10.25 | 8.95 | 9.15 | 0.00 | - | 2 | 81 | 24.55% |
| XOP250117P00150000 | 2024-04-22 2:48PM EDT | 150.00 | 10.52 | 9.30 | 9.50 | 0.00 | - | 2 | 1,181 | 24.35% |
| XOP250117P00151000 | 2024-04-17 11:27AM EDT | 151.00 | 11.85 | 9.70 | 9.90 | 0.00 | - | 38 | 212 | 24.24% |
| XOP250117P00152000 | 2024-04-24 3:35PM EDT | 152.00 | 10.75 | 10.10 | 10.30 | 0.00 | - | 1 | 165 | 24.10% |
| XOP250117P00155000 | 2024-04-23 3:04PM EDT | 155.00 | 12.30 | 11.40 | 11.60 | 0.00 | - | 2 | 142 | 23.74% |
| XOP250117P00160000 | 2024-04-25 3:32PM EDT | 160.00 | 14.60 | 13.75 | 13.95 | +0.73 | +5.26% | 50 | 370 | 23.03% |
| XOP250117P00165000 | 2024-04-15 12:45PM EDT | 165.00 | 18.05 | 16.40 | 16.65 | 0.00 | - | 61 | 193 | 22.39% |
| XOP250117P00170000 | 2024-04-15 9:45AM EDT | 170.00 | 19.80 | 19.30 | 19.75 | 0.00 | - | 4 | 312 | 21.92% |
| XOP250117P00175000 | 2024-04-18 11:26AM EDT | 175.00 | 26.10 | 22.60 | 23.15 | 0.00 | - | 3 | 12 | 21.46% |
| XOP250117P00180000 | 2024-01-18 12:40PM EDT | 180.00 | 53.00 | 42.35 | 43.10 | 0.00 | - | 20 | 0 | 52.53% |
| XOP250117P00185000 | 2023-11-16 4:10PM EDT | 185.00 | 49.73 | 47.85 | 50.75 | 0.00 | - | 12 | 18 | 58.20% |
| XOP250117P00190000 | 2023-11-16 4:07PM EDT | 190.00 | 54.28 | 52.35 | 55.45 | 0.00 | - | 24 | 23 | 60.02% |
| XOP250117P00195000 | 2023-11-21 3:55PM EDT | 195.00 | 56.89 | 54.00 | 59.00 | 0.00 | - | 2 | 0 | 57.89% |
| XOP250117P00200000 | 2024-04-09 1:53PM EDT | 200.00 | 41.95 | 42.30 | 44.50 | 0.00 | - | 1 | 1 | 21.94% |
| XOP250117P00210000 | 2023-01-11 1:55PM EDT | 210.00 | 79.84 | 71.15 | 74.35 | 0.00 | - | 10 | 8 | 66.85% |
| XOP250117P00220000 | 2023-09-08 1:31PM EDT | 220.00 | 67.08 | 79.45 | 81.60 | 0.00 | - | 6 | 0 | 66.45% |
| XOP250117P00225000 | 2023-11-21 3:55PM EDT | 225.00 | 86.58 | 84.35 | 87.30 | 0.00 | - | - | 0 | 68.87% |
| XOP250117P00230000 | 2023-10-13 3:44PM EDT | 230.00 | 81.57 | 92.00 | 93.80 | 0.00 | - | - | 0 | 74.69% |
| XOP250117P00235000 | 2023-09-08 1:31PM EDT | 235.00 | 82.02 | 94.30 | 96.75 | 0.00 | - | 2 | 0 | 71.73% |
| XOP250117P00240000 | 2023-09-08 1:29PM EDT | 240.00 | 87.14 | 98.20 | 102.85 | 0.00 | - | 4 | 0 | 73.37% |
© 2024 Yahoo. Todos los derechos reservados.