XOP - SPDR S&P Oil & Gas Exploration & Production ETF

NYSEArca - NYSEArca Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara29 de mayo de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
XOP200529C000300002020-05-27 9:46AM EDT30.0025.000.000.000.00-100.00%
XOP200529C000325002020-05-13 7:12PM EDT32.5016.700.000.000.00-100.00%
XOP200529C000330002020-05-07 10:56AM EDT33.0018.000.000.000.00--00.00%
XOP200529C000340002020-05-13 7:12PM EDT34.0016.650.000.000.00-600.00%
XOP200529C000360002020-05-18 10:14AM EDT36.0015.100.000.000.00-100.00%
XOP200529C000380002020-05-18 12:14AM EDT38.008.150.000.000.00--00.00%
XOP200529C000385002020-05-14 10:50AM EDT38.509.900.000.000.00-400.00%
XOP200529C000390002020-05-18 12:07PM EDT39.0013.150.000.000.00-100.00%
XOP200529C000395002020-05-18 12:43PM EDT39.5012.500.000.000.00-100.00%
XOP200529C000400002020-05-27 1:00PM EDT40.0014.400.000.000.00-300.00%
XOP200529C000405002020-05-27 10:38AM EDT40.5013.300.000.000.00-100.00%
XOP200529C000410002020-05-27 3:23PM EDT41.0013.800.000.000.00-300.00%
XOP200529C000415002020-05-26 11:41AM EDT41.5012.600.000.000.00-100.00%
XOP200529C000420002020-05-14 10:06AM EDT42.004.700.000.000.00-400.00%
XOP200529C000425002020-05-14 10:06AM EDT42.504.500.000.000.00-1100.00%
XOP200529C000430002020-05-22 3:23PM EDT43.009.450.000.000.00-200.00%
XOP200529C000435002020-05-20 11:03AM EDT43.5010.350.000.000.00-300.00%
XOP200529C000440002020-05-26 12:41PM EDT44.0010.500.000.000.00-200.00%
XOP200529C000445002020-05-14 3:20PM EDT44.504.250.000.000.00-500.00%
XOP200529C000450002020-05-27 10:22AM EDT45.009.800.000.000.00-100.00%
XOP200529C000455002020-05-21 2:51PM EDT45.507.400.000.000.00-200.00%
XOP200529C000460002020-05-28 12:07PM EDT46.008.550.000.000.00-1100.00%
XOP200529C000465002020-05-27 10:06AM EDT46.507.900.000.000.00-200.00%
XOP200529C000470002020-05-27 3:38PM EDT47.008.000.000.000.00-900.00%
XOP200529C000480002020-05-28 12:48PM EDT48.006.820.000.000.00-100.00%
XOP200529C000490002020-05-28 2:20PM EDT49.005.360.000.000.00-700.00%
XOP200529C000500002020-05-28 3:20PM EDT50.003.700.000.000.00-1400.00%
XOP200529C000510002020-05-28 3:16PM EDT51.002.940.000.000.00-400.00%
XOP200529C000515002020-05-27 3:34PM EDT51.503.550.000.000.00-100.00%
XOP200529C000520002020-05-28 3:52PM EDT52.000.890.000.000.00-2100.00%
XOP200529C000530002020-05-28 3:55PM EDT53.000.500.000.000.00-15603.13%
XOP200529C000540002020-05-28 3:56PM EDT54.000.200.000.000.00-486012.50%
XOP200529C000550002020-05-28 3:58PM EDT55.000.070.000.000.00-255025.00%
XOP200529C000560002020-05-28 3:59PM EDT56.000.010.000.000.00-277025.00%
XOP200529C000570002020-05-28 9:34AM EDT57.000.080.000.000.00-1050.00%
XOP200529C000580002020-05-27 11:07AM EDT58.000.040.000.000.00-46050.00%
XOP200529C000590002020-05-27 3:28PM EDT59.000.040.000.000.00-31050.00%
XOP200529C000600002020-05-26 3:38PM EDT60.000.050.000.000.00-30050.00%
XOP200529C000610002020-05-20 3:26PM EDT61.000.060.000.000.00-9050.00%
XOP200529C000620002020-05-20 11:10AM EDT62.000.060.000.000.00-5050.00%
XOP200529C000630002020-05-21 3:36PM EDT63.000.030.000.000.00-4050.00%
XOP200529C000640002020-05-20 12:55PM EDT64.000.030.000.000.00-11050.00%
XOP200529C000650002020-05-26 11:23AM EDT65.000.010.000.000.00-1050.00%
XOP200529C000660002020-05-21 9:51AM EDT66.000.020.000.000.00-10050.00%
XOP200529C000700002020-05-12 11:58AM EDT70.000.030.000.000.00-54050.00%
Ventaspara29 de mayo de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
XOP200529P000250002020-05-13 7:12PM EDT25.000.040.000.000.00-1050.00%
XOP200529P000300002020-05-13 7:12PM EDT30.000.390.000.000.00-3050.00%
XOP200529P000325002020-05-06 11:00AM EDT32.500.110.000.000.00-40050.00%
XOP200529P000330002020-05-08 11:40AM EDT33.000.090.000.000.00-136050.00%
XOP200529P000335002020-05-13 7:12PM EDT33.500.320.000.000.00-1050.00%
XOP200529P000340002020-05-11 1:33PM EDT34.000.020.000.000.00-5050.00%
XOP200529P000345002020-05-13 7:12PM EDT34.500.500.000.000.00-1050.00%
XOP200529P000350002020-05-26 11:24AM EDT35.000.010.000.000.00-1050.00%
XOP200529P000355002020-05-15 1:27PM EDT35.500.080.000.000.00-60050.00%
XOP200529P000360002020-05-28 10:18AM EDT36.000.010.000.000.00-1050.00%
XOP200529P000365002020-05-05 9:30AM EDT36.500.300.000.000.00-2050.00%
XOP200529P000370002020-05-20 9:30AM EDT37.000.010.000.000.00-1050.00%
XOP200529P000375002020-05-27 12:18PM EDT37.500.020.000.000.00-4050.00%
XOP200529P000380002020-05-28 2:52PM EDT38.000.010.000.000.00-5050.00%
XOP200529P000385002020-05-11 3:52PM EDT38.500.050.010.000.00-40218.75%
XOP200529P000390002020-05-13 7:12PM EDT39.000.680.000.000.00-1050.00%
XOP200529P000400002020-05-26 11:24AM EDT40.000.030.000.000.00-5050.00%
XOP200529P000405002020-05-19 3:56PM EDT40.500.040.000.000.00-15050.00%
XOP200529P000410002020-05-18 3:30PM EDT41.000.060.000.000.00-4050.00%
XOP200529P000415002020-05-18 9:51AM EDT41.500.140.000.000.00--050.00%
XOP200529P000420002020-05-22 12:07PM EDT42.000.030.000.000.00-80050.00%
XOP200529P000425002020-05-08 2:36PM EDT42.500.410.000.000.00-1050.00%
XOP200529P000430002020-05-20 12:02PM EDT43.000.040.000.000.00-62050.00%
XOP200529P000435002020-05-13 7:12PM EDT43.501.640.000.000.00-1050.00%
XOP200529P000440002020-05-22 12:42PM EDT44.000.050.000.000.00-5050.00%
XOP200529P000445002020-05-19 10:35AM EDT44.500.210.000.000.00-12050.00%
XOP200529P000450002020-05-28 2:02PM EDT45.000.020.000.000.00-1050.00%
XOP200529P000455002020-05-19 10:51AM EDT45.500.260.000.000.00-3050.00%
XOP200529P000460002020-05-26 9:46AM EDT46.000.030.000.000.00-4050.00%
XOP200529P000465002020-05-22 3:28PM EDT46.500.100.010.000.00-92096.88%
XOP200529P000470002020-05-26 2:36PM EDT47.000.010.000.000.00-402050.00%
XOP200529P000480002020-05-26 1:45PM EDT48.000.020.000.000.00-527050.00%
XOP200529P000490002020-05-28 10:04AM EDT49.000.020.000.000.00-428050.00%
XOP200529P000500002020-05-28 3:58PM EDT50.000.040.000.000.00-12025.00%
XOP200529P000510002020-05-28 3:16PM EDT51.000.030.000.000.00-11025.00%
XOP200529P000515002020-05-28 1:02PM EDT51.500.030.000.000.00-19012.50%
XOP200529P000520002020-05-28 3:59PM EDT52.000.300.000.000.00-12506.25%
XOP200529P000530002020-05-28 3:57PM EDT53.000.620.000.000.00-16000.00%
XOP200529P000540002020-05-28 3:33PM EDT54.001.100.000.000.00-71500.00%
XOP200529P000550002020-05-28 3:49PM EDT55.002.130.000.000.00-2900.00%
XOP200529P000560002020-05-28 10:54AM EDT56.001.700.000.000.00-3500.00%
XOP200529P000570002020-05-28 10:05AM EDT57.002.260.000.000.00-200.00%
XOP200529P000580002020-05-27 3:57PM EDT58.002.840.000.000.00-100.00%
XOP200529P000590002020-05-26 3:34PM EDT59.003.650.000.000.00-100.00%
XOP200529P000600002020-05-28 3:44PM EDT60.006.910.000.000.00-300.00%
XOP200529P000610002020-05-27 11:38AM EDT61.006.756.306.550.00---0.00%
XOP200529P000620002020-05-20 3:18PM EDT62.009.150.000.000.00-100.00%
XOP200529P000630002020-05-27 1:00PM EDT63.008.650.000.000.00-500.00%
XOP200529P000640002020-05-27 9:46AM EDT64.009.000.000.000.00-200.00%
XOP200529P000650002020-05-26 10:19AM EDT65.0011.000.000.000.00-200.00%
XOP200529P000700002020-05-27 3:23PM EDT70.0015.200.000.000.00-100.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines