Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0659 -0,0014 (-0,13%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.298,40 -4,50 (-0,20%) Bitcoin EUR
56.192,13 -3.265,68 (-5,49%)
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 comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP250620C00065000 | 2024-04-08 2:57PM EDT | 65.00 | 96.45 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| XOP250620C00090000 | 2024-04-04 11:18AM EDT | 90.00 | 72.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XOP250620C00100000 | 2024-01-25 1:41PM EDT | 100.00 | 38.05 | 43.85 | 44.70 | 0.00 | - | 1 | 1 | 0.00% |
| XOP250620C00110000 | 2024-04-30 1:12PM EDT | 110.00 | 48.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XOP250620C00115000 | 2024-01-24 4:42PM EDT | 115.00 | 27.55 | 32.85 | 34.60 | 0.00 | - | 2 | 2 | 0.00% |
| XOP250620C00120000 | 2024-04-15 9:51AM EDT | 120.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP250620C00125000 | 2024-01-19 1:30PM EDT | 125.00 | 20.15 | 26.05 | 27.10 | 0.00 | - | 6 | 5 | 12.68% |
| XOP250620C00130000 | 2024-03-21 3:27PM EDT | 130.00 | 33.46 | 34.25 | 35.70 | 0.00 | - | 7 | 509 | 39.47% |
| XOP250620C00135000 | 2024-03-13 2:53PM EDT | 135.00 | 27.22 | 34.80 | 36.65 | 0.00 | - | 1 | 1,850 | 45.84% |
| XOP250620C00140000 | 2024-03-18 10:28AM EDT | 140.00 | 24.25 | 28.25 | 29.25 | 0.00 | - | 1 | 15 | 37.45% |
| XOP250620C00145000 | 2024-03-21 11:17AM EDT | 145.00 | 24.07 | 24.90 | 26.95 | 0.00 | - | 1 | 16 | 37.62% |
| XOP250620C00150000 | 2024-03-21 11:25AM EDT | 150.00 | 21.45 | 22.20 | 25.00 | 0.00 | - | 1 | 28 | 38.07% |
| XOP250620C00155000 | 2024-04-30 3:14PM EDT | 155.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| XOP250620C00160000 | 2024-04-30 12:50PM EDT | 160.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| XOP250620C00165000 | 2024-04-30 3:01PM EDT | 165.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| XOP250620C00170000 | 2024-04-25 3:35PM EDT | 170.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XOP250620C00175000 | 2024-04-23 1:40PM EDT | 175.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XOP250620C00180000 | 2024-04-22 12:49PM EDT | 180.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XOP250620C00185000 | 2024-04-26 1:37PM EDT | 185.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XOP250620C00190000 | 2024-04-03 2:04PM EDT | 190.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 6.25% |
| XOP250620C00195000 | 2024-04-02 1:36PM EDT | 195.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| XOP250620C00200000 | 2024-04-08 9:30AM EDT | 200.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOP250620C00205000 | 2024-03-05 12:46PM EDT | 205.00 | 3.05 | 6.40 | 8.15 | 0.00 | - | 199 | 203 | 35.86% |
| XOP250620C00210000 | 2024-04-04 12:43PM EDT | 210.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 6.25% |
| XOP250620C00215000 | 2024-04-04 9:47AM EDT | 215.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| XOP250620C00220000 | 2024-04-16 2:27PM EDT | 220.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| XOP250620C00225000 | 2024-04-15 10:35AM EDT | 225.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOP250620C00230000 | 2024-04-26 1:59PM EDT | 230.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOP250620C00235000 | 2024-04-22 2:03PM EDT | 235.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOP250620C00240000 | 2024-04-26 1:59PM EDT | 240.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP250620P00065000 | 2024-04-19 2:45PM EDT | 65.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XOP250620P00070000 | 2024-04-29 2:45PM EDT | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| XOP250620P00075000 | 2024-04-29 2:51PM EDT | 75.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XOP250620P00080000 | 2024-04-03 3:50PM EDT | 80.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XOP250620P00085000 | 2023-12-18 11:42AM EDT | 85.00 | 2.84 | 2.47 | 3.60 | 0.00 | - | 27 | 40 | 47.60% |
| XOP250620P00090000 | 2024-04-03 12:15PM EDT | 90.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XOP250620P00095000 | 2024-03-20 12:16PM EDT | 95.00 | 2.10 | 1.76 | 2.39 | 0.00 | - | 2 | 442 | 35.60% |
| XOP250620P00100000 | 2024-03-05 2:53PM EDT | 100.00 | 3.65 | 1.80 | 2.80 | 0.00 | - | 183 | 222 | 34.08% |
| XOP250620P00105000 | 2024-04-08 10:22AM EDT | 105.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOP250620P00110000 | 2024-04-29 3:04PM EDT | 110.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XOP250620P00115000 | 2024-04-30 3:59PM EDT | 115.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XOP250620P00120000 | 2024-03-26 10:57AM EDT | 120.00 | 5.95 | 4.65 | 5.15 | 0.00 | - | 350 | 827 | 28.36% |
| XOP250620P00125000 | 2024-04-30 11:22AM EDT | 125.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XOP250620P00130000 | 2024-04-23 3:04PM EDT | 130.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 3.13% |
| XOP250620P00135000 | 2024-04-15 3:25PM EDT | 135.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| XOP250620P00140000 | 2024-04-15 11:08AM EDT | 140.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XOP250620P00145000 | 2024-04-26 1:32PM EDT | 145.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XOP250620P00150000 | 2024-04-17 11:56AM EDT | 150.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| XOP250620P00155000 | 2024-03-13 11:15AM EDT | 155.00 | 20.50 | 14.60 | 16.25 | 0.00 | - | 50 | 53 | 22.13% |
| XOP250620P00160000 | 2023-11-13 3:12PM EDT | 160.00 | 30.85 | 31.15 | 34.55 | 0.00 | - | 2 | 4 | 45.83% |
| XOP250620P00165000 | 2024-04-25 3:34PM EDT | 165.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XOP250620P00170000 | 2023-11-13 3:12PM EDT | 170.00 | 37.60 | 40.40 | 42.50 | 0.00 | - | 2 | 5 | 47.88% |
| XOP250620P00175000 | 2024-04-05 10:30AM EDT | 175.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XOP250620P00200000 | 2024-03-19 12:24PM EDT | 200.00 | 51.38 | 49.15 | 51.55 | 0.00 | - | 2 | 1 | 23.68% |
| XOP250620P00225000 | 2024-03-19 12:24PM EDT | 225.00 | 76.28 | 71.40 | 75.10 | 0.00 | - | 2 | 0 | 25.25% |
© 2024 Yahoo. Todos los derechos reservados.