Mercados españoles abiertos en 8 hrs 31 min

SPDR S&P Oil & Gas Exploration & Production ETF (XOP)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
131,09+1,54 (+1,19%)
Al cierre: 04:00PM EDT
131,36 +0,27 (+0,21%)
Después del cierre: 06:19PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
XOP220812C000950002022-07-05 10:36AM EDT95.0022.4031.2532.950.00--100.00%
XOP220812C001000002022-07-26 9:32AM EDT100.0030.1529.6532.200.00-11200.29%
XOP220812C001050002022-07-26 9:32AM EDT105.0025.3525.0526.800.00-14153.03%
XOP220812C001100002022-07-29 10:59AM EDT110.0027.8520.3521.600.00-110117.48%
XOP220812C001110002022-07-19 9:33AM EDT111.0012.3518.8521.200.00-312139.26%
XOP220812C001120002022-07-27 3:52PM EDT112.0021.1718.1520.150.00-11271.88%
XOP220812C001125002022-08-02 2:45PM EDT112.5023.0017.4019.750.00-58132.91%
XOP220812C001130002022-07-14 9:50AM EDT113.006.0517.1519.100.00-21463.28%
XOP220812C001135002022-07-18 3:13PM EDT113.5010.3016.7018.550.00-1561.72%
XOP220812C001140002022-07-18 2:54PM EDT114.009.9216.0518.250.00-1664.84%
XOP220812C001145002022-07-19 9:33AM EDT114.509.9015.6517.250.00-15102.93%
XOP220812C001150002022-08-08 2:58PM EDT115.0014.9215.0016.850.00-490104.59%
XOP220812C001160002022-08-05 9:31AM EDT116.009.4013.5016.350.00-115116.99%
XOP220812C001170002022-08-08 3:52PM EDT117.0013.3512.7015.450.00-255114.45%
XOP220812C001180002022-08-05 2:41PM EDT118.0012.1211.7014.250.00-229102.73%
XOP220812C001190002022-08-05 10:18AM EDT119.0011.2510.7513.100.00-22492.58%
XOP220812C001200002022-08-09 2:22PM EDT120.0011.5810.0511.95+5.08+78.15%34282.42%
XOP220812C001210002022-08-08 3:52PM EDT121.009.209.1011.350.00-42588.77%
XOP220812C001220002022-08-08 9:49AM EDT122.008.088.4010.050.00-104174.71%
XOP220812C001225002022-08-04 2:40PM EDT122.507.007.659.650.00-133074.80%
XOP220812C001230002022-08-09 10:26AM EDT123.0010.138.108.90+2.77+37.64%1036751.95%
XOP220812C001235002022-08-05 10:06AM EDT123.507.607.608.400.00-11562.26%
XOP220812C001240002022-08-08 2:09PM EDT124.007.057.158.050.00-22450.59%
XOP220812C001245002022-08-08 12:11PM EDT124.506.905.957.600.00-174062.11%
XOP220812C001250002022-08-09 2:09PM EDT125.007.456.357.15+1.55+26.27%237160.45%
XOP220812C001255002022-08-08 11:38AM EDT125.506.056.056.450.00-51852.54%
XOP220812C001260002022-08-08 12:10PM EDT126.005.805.806.050.00-259152.15%
XOP220812C001265002022-08-09 1:21PM EDT126.505.555.305.65+2.31+71.30%11751.51%
XOP220812C001270002022-08-08 2:25PM EDT127.004.804.905.450.00-5310955.08%
XOP220812C001275002022-08-08 1:48PM EDT127.503.934.604.900.00-171850.73%
XOP220812C001280002022-08-09 11:33AM EDT128.004.424.204.55+0.53+13.62%56350.49%
XOP220812C001285002022-08-08 11:54AM EDT128.503.753.854.200.00-152950.00%
XOP220812C001290002022-08-09 2:53PM EDT129.003.703.603.90+0.36+10.78%299350.24%
XOP220812C001295002022-08-08 11:54AM EDT129.503.153.253.550.00-193249.27%
XOP220812C001300002022-08-09 3:55PM EDT130.002.982.933.25+0.40+15.50%838748.98%
XOP220812C001305002022-08-09 11:36AM EDT130.502.852.672.97+0.17+6.34%11348.78%
XOP220812C001310002022-08-09 2:22PM EDT131.002.802.412.70+0.62+28.44%892548.51%
XOP220812C001315002022-08-09 12:57PM EDT131.502.072.182.45-0.06-2.82%135648.34%
XOP220812C001320002022-08-09 2:08PM EDT132.002.501.932.23+0.60+31.58%1210848.44%
XOP220812C001325002022-08-09 3:55PM EDT132.501.781.722.00-0.42-19.09%4711648.07%
XOP220812C001330002022-08-09 2:07PM EDT133.001.991.531.77+0.55+38.19%1,0558747.41%
XOP220812C001340002022-08-09 3:57PM EDT134.001.251.221.41+0.14+12.61%9158147.17%
XOP220812C001350002022-08-09 3:59PM EDT135.001.040.921.09-0.04-3.70%19661746.58%
XOP220812C001360002022-08-09 3:46PM EDT136.000.710.680.86+0.02+2.90%1,12822446.88%
XOP220812C001370002022-08-09 3:46PM EDT137.000.500.520.67-0.09-15.25%6,2739747.07%
XOP220812C001380002022-08-09 3:47PM EDT138.000.410.370.51-0.03-6.82%298347.12%
XOP220812C001390002022-08-09 3:45PM EDT139.000.310.260.37+0.01+3.33%2716046.68%
XOP220812C001400002022-08-09 2:21PM EDT140.000.260.170.300.00-1612447.85%
XOP220812C001410002022-08-09 10:18AM EDT141.000.350.130.24+0.11+45.83%119248.83%
XOP220812C001420002022-08-09 10:08AM EDT142.000.240.090.20+0.13+118.18%2014450.20%
XOP220812C001430002022-08-09 10:17AM EDT143.000.190.050.22-0.05-20.83%112854.69%
XOP220812C001440002022-08-09 2:36PM EDT144.000.100.040.10-0.12-54.55%11449.61%
XOP220812C001450002022-08-08 11:42AM EDT145.000.100.020.090.00-18351.56%
XOP220812C001470002022-08-04 2:31PM EDT147.000.050.000.100.00--452.34%
XOP220812C001480002022-08-04 9:32AM EDT148.000.100.000.110.00-1455.66%
XOP220812C001500002022-08-09 2:42PM EDT150.000.010.000.09-0.01-50.00%1126058.98%
XOP220812C001510002022-08-05 11:51AM EDT151.000.020.000.080.00-1860.55%
XOP220812C001520002022-08-02 3:38PM EDT152.000.320.000.070.00--761.72%
XOP220812C001540002022-08-01 12:35PM EDT154.000.150.000.050.00--164.06%
XOP220812C001550002022-08-02 10:10AM EDT155.000.130.000.050.00-1366.02%
XOP220812C001600002022-08-03 1:06PM EDT160.000.070.000.040.00-7375.00%
XOP220812C001650002022-08-01 2:00PM EDT165.000.060.000.030.00--182.81%
XOP220812C001850002022-08-03 9:58AM EDT185.000.020.000.030.00-11117.19%
Ventaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
XOP220812P000800002022-07-29 10:50AM EDT80.000.070.000.030.00-2020170.31%
XOP220812P000850002022-08-09 12:18PM EDT85.000.020.000.03-0.04-66.67%1020150.00%
XOP220812P000900002022-07-27 11:53AM EDT90.000.050.000.030.00-58132.81%
XOP220812P000950002022-08-04 3:26PM EDT95.000.060.000.030.00-137114.06%
XOP220812P000990002022-07-25 11:03AM EDT99.000.440.000.040.00-25104.69%
XOP220812P001000002022-08-04 12:02PM EDT100.000.060.000.030.00-509898.44%
XOP220812P001010002022-08-05 1:06PM EDT101.000.030.000.030.00-213094.53%
XOP220812P001020002022-08-01 10:59AM EDT102.000.110.000.040.00-11893.75%
XOP220812P001030002022-08-09 2:41PM EDT103.000.020.000.04-1.45-98.64%5190.63%
XOP220812P001040002022-08-09 2:38PM EDT104.000.030.000.04-0.27-90.00%79687.50%
XOP220812P001050002022-08-09 1:00PM EDT105.000.020.000.05-0.11-84.62%304186.72%
XOP220812P001060002022-08-09 1:00PM EDT106.000.020.000.050.00-1544383.59%
XOP220812P001070002022-08-08 12:00PM EDT107.000.030.000.060.00-21882.03%
XOP220812P001080002022-08-04 2:25PM EDT108.000.180.000.070.00-11280.08%
XOP220812P001090002022-08-08 10:42AM EDT109.000.060.000.070.00-51876.56%
XOP220812P001100002022-08-09 1:00PM EDT110.000.040.000.08-0.02-33.33%1115474.61%
XOP220812P001110002022-07-29 1:40PM EDT111.000.180.000.100.00-13073.44%
XOP220812P001120002022-08-04 11:35AM EDT112.000.350.000.120.00-13171.88%
XOP220812P001125002022-08-09 12:51PM EDT112.500.050.000.06-0.15-75.00%14063.67%
XOP220812P001130002022-08-05 1:45PM EDT113.000.150.000.140.00-32469.92%
XOP220812P001135002022-07-20 3:20PM EDT113.501.920.000.070.00-11861.72%
XOP220812P001140002022-08-09 9:41AM EDT114.000.050.000.16-0.33-86.84%102767.77%
XOP220812P001145002022-08-03 2:52PM EDT114.500.310.000.170.00-72266.60%
XOP220812P001150002022-08-09 2:53PM EDT115.000.060.020.09-0.07-53.85%56677560.55%
XOP220812P001160002022-08-08 11:36AM EDT116.000.220.010.170.00-319961.72%
XOP220812P001170002022-08-09 3:44PM EDT117.000.120.060.18-0.07-36.84%1534861.13%
XOP220812P001180002022-08-09 11:38AM EDT118.000.140.060.25-0.06-30.00%58860.25%
XOP220812P001190002022-08-08 2:41PM EDT119.000.110.010.28-0.15-57.69%425055.57%
XOP220812P001200002022-08-09 3:34PM EDT120.000.190.150.25-0.13-40.62%3121155.27%
XOP220812P001210002022-08-09 1:33PM EDT121.000.240.190.28-0.26-52.00%148453.13%
XOP220812P001220002022-08-09 2:30PM EDT122.000.310.250.30-0.27-46.55%3213750.88%
XOP220812P001225002022-08-09 2:53PM EDT122.500.380.290.43-0.27-41.54%5507152.34%
XOP220812P001230002022-08-09 11:48AM EDT123.000.360.330.40-0.34-48.57%1716250.20%
XOP220812P001235002022-08-05 9:53AM EDT123.500.300.370.45-1.28-81.01%15150.98%
XOP220812P001240002022-08-09 2:06PM EDT124.000.470.440.57-0.38-44.71%117450.39%
XOP220812P001245002022-08-08 11:23AM EDT124.500.800.500.660.00-112750.20%
XOP220812P001250002022-08-09 2:05PM EDT125.000.590.580.73-0.48-44.86%4427951.90%
XOP220812P001255002022-08-09 12:43PM EDT125.500.810.660.83-0.50-38.17%2710451.81%
XOP220812P001260002022-08-09 3:57PM EDT126.000.850.760.92-0.55-39.29%256951.17%
XOP220812P001265002022-08-09 12:13PM EDT126.501.060.861.03-0.38-26.39%103950.83%
XOP220812P001270002022-08-09 2:33PM EDT127.001.090.971.16-0.59-35.12%107250.68%
XOP220812P001275002022-08-09 10:24AM EDT127.500.871.101.29-0.64-42.38%747050.29%
XOP220812P001280002022-08-09 3:34PM EDT128.001.311.241.45-1.06-44.73%1914150.29%
XOP220812P001285002022-08-08 11:33AM EDT128.501.741.391.610.00-65650.00%
XOP220812P001290002022-08-09 3:59PM EDT129.001.731.481.77-0.78-31.08%12449.46%
XOP220812P001295002022-08-08 3:35PM EDT129.502.451.702.000.00-16350.00%
XOP220812P001300002022-08-09 12:50PM EDT130.002.401.942.22-0.70-22.58%29011650.10%
XOP220812P001305002022-08-08 3:16PM EDT130.502.902.062.430.00-152549.71%
XOP220812P001310002022-08-09 3:59PM EDT131.002.552.262.55-0.60-19.05%184647.41%
XOP220812P001315002022-08-09 12:52PM EDT131.503.402.592.93-1.44-29.75%224549.61%
XOP220812P001320002022-08-09 3:43PM EDT132.003.052.673.20-0.15-4.69%142549.54%
XOP220812P001325002022-08-09 12:52PM EDT132.504.053.203.45-0.05-1.22%4465248.83%
XOP220812P001330002022-08-09 2:53PM EDT133.003.753.453.75-0.50-11.76%234148.73%
XOP220812P001340002022-08-09 12:53PM EDT134.005.004.104.40-0.43-7.92%31748.78%
XOP220812P001350002022-08-09 3:43PM EDT135.005.054.805.00-0.90-15.13%5429246.58%
XOP220812P001360002022-08-09 12:56PM EDT136.006.445.406.35-0.11-1.68%2759.81%
XOP220812P001370002022-08-04 3:31PM EDT137.0011.205.606.850.00-54053.96%
XOP220812P001380002022-08-05 10:51AM EDT138.008.286.508.050.00-12163.82%
XOP220812P001390002022-08-09 10:37AM EDT139.007.207.259.00-2.62-26.68%73267.53%
XOP220812P001400002022-08-08 11:19AM EDT140.009.758.1510.650.00-82454.93%
XOP220812P001410002022-08-03 10:00AM EDT141.008.009.4511.150.00-1055.27%
XOP220812P001420002022-07-28 11:13AM EDT142.0012.1010.3512.150.00--457.03%
XOP220812P001430002022-07-29 12:48PM EDT143.008.7611.0513.050.00-1387.26%
XOP220812P001440002022-08-01 10:01AM EDT144.0011.6011.9514.150.00--152.93%
XOP220812P001450002022-08-09 10:04AM EDT145.0013.5313.0515.00+3.65+36.94%1553.91%
XOP220812P001500002022-07-05 9:34AM EDT150.0034.220.000.000.00--50.00%
XOP220812P001550002022-07-05 9:34AM EDT155.0039.020.000.000.00--50.00%
XOP220812P001600002022-07-27 3:41PM EDT160.0028.1527.9030.250.00-1199.90%
XOP220812P001650002022-07-26 12:22PM EDT165.0039.0632.7035.450.00--0112.31%