SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:17PM EDT. Mercado abierto.
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510C00135000 | 2024-05-06 10:10AM EDT | 135.00 | 18.05 | 17.95 | 18.25 | 0.00 | - | 2 | 1 | 80.08% |
| XOP240510C00138000 | 2024-05-01 10:18AM EDT | 138.00 | 11.95 | 15.00 | 15.25 | 0.00 | - | - | 2 | 67.97% |
| XOP240510C00142000 | 2024-04-30 1:18PM EDT | 142.00 | 11.15 | 11.00 | 11.30 | 0.00 | - | 1 | 7 | 58.20% |
| XOP240510C00144000 | 2024-05-03 3:41PM EDT | 144.00 | 6.40 | 8.95 | 9.25 | 0.00 | - | 2 | 16 | 43.56% |
| XOP240510C00145000 | 2024-05-03 3:32PM EDT | 145.00 | 5.28 | 8.00 | 8.25 | 0.00 | - | 1 | 5 | 39.45% |
| XOP240510C00146000 | 2024-05-02 10:04AM EDT | 146.00 | 3.45 | 7.05 | 7.40 | 0.00 | - | - | 6 | 47.07% |
| XOP240510C00147000 | 2024-05-08 3:42PM EDT | 147.00 | 4.95 | 6.05 | 6.25 | 0.00 | - | 1 | 24 | 31.06% |
| XOP240510C00147500 | 2024-05-02 9:54AM EDT | 147.50 | 3.00 | 5.55 | 5.95 | 0.00 | - | - | 11 | 41.90% |
| XOP240510C00148000 | 2024-05-03 12:28PM EDT | 148.00 | 3.11 | 5.10 | 5.30 | 0.00 | - | 22 | 25 | 30.96% |
| XOP240510C00148500 | 2024-05-06 9:30AM EDT | 148.50 | 4.00 | 4.55 | 4.80 | 0.00 | - | 1 | 22 | 28.61% |
| XOP240510C00149000 | 2024-05-06 3:41PM EDT | 149.00 | 3.80 | 4.05 | 4.30 | 0.00 | - | 8 | 55 | 26.17% |
| XOP240510C00149500 | 2024-05-07 10:12AM EDT | 149.50 | 3.95 | 3.60 | 3.80 | 0.00 | - | 2 | 31 | 23.73% |
| XOP240510C00150000 | 2024-05-09 2:41PM EDT | 150.00 | 3.04 | 3.10 | 3.30 | +1.01 | +49.75% | 57 | 618 | 21.29% |
| XOP240510C00151000 | 2024-05-09 3:00PM EDT | 151.00 | 2.29 | 2.29 | 2.75 | +0.91 | +65.94% | 76 | 380 | 30.71% |
| XOP240510C00152000 | 2024-05-09 11:32AM EDT | 152.00 | 1.28 | 1.44 | 1.49 | +0.40 | +45.45% | 127 | 81 | 16.41% |
| XOP240510C00152500 | 2024-05-09 2:44PM EDT | 152.50 | 0.94 | 1.04 | 1.07 | +0.39 | +70.91% | 3 | 45 | 14.65% |
| XOP240510C00153000 | 2024-05-09 3:00PM EDT | 153.00 | 0.75 | 0.74 | 0.76 | +0.29 | +63.04% | 280 | 113 | 14.50% |
| XOP240510C00154000 | 2024-05-09 12:10PM EDT | 154.00 | 0.35 | 0.36 | 0.39 | +0.07 | +25.00% | 135 | 170 | 15.87% |
| XOP240510C00155000 | 2024-05-09 2:41PM EDT | 155.00 | 0.15 | 0.16 | 0.18 | 0.00 | - | 36 | 154 | 16.85% |
| XOP240510C00156000 | 2024-05-09 2:54PM EDT | 156.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 10 | 229 | 17.87% |
| XOP240510C00157000 | 2024-05-09 12:51PM EDT | 157.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 7 | 174 | 20.31% |
| XOP240510C00157500 | 2024-05-08 10:42AM EDT | 157.50 | 0.06 | 0.02 | 0.03 | 0.00 | - | 10 | 126 | 20.31% |
| XOP240510C00158000 | 2024-05-09 9:51AM EDT | 158.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 3 | 198 | 22.27% |
| XOP240510C00159000 | 2024-05-08 3:11PM EDT | 159.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 80 | 140 | 24.22% |
| XOP240510C00160000 | 2024-05-09 10:34AM EDT | 160.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 108 | 27.74% |
| XOP240510C00161000 | 2024-05-08 9:37AM EDT | 161.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 1 | 175 | 31.25% |
| XOP240510C00162000 | 2024-05-09 9:32AM EDT | 162.00 | 0.05 | 0.01 | 0.03 | +0.04 | +400.00% | 1 | 109 | 36.33% |
| XOP240510C00162500 | 2024-05-06 3:20PM EDT | 162.50 | 0.03 | 0.01 | 0.06 | 0.00 | - | 3 | 24 | 42.58% |
| XOP240510C00163000 | 2024-05-06 9:56AM EDT | 163.00 | 0.03 | 0.01 | 0.31 | 0.00 | - | 1 | 84 | 53.71% |
| XOP240510C00164000 | 2024-05-07 12:50PM EDT | 164.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 5 | 52 | 63.87% |
| XOP240510C00165000 | 2024-05-08 9:45AM EDT | 165.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 1 | 50 | 68.07% |
| XOP240510C00166000 | 2024-05-08 9:45AM EDT | 166.00 | 0.25 | 0.00 | 0.03 | 0.00 | - | 1 | 64 | 49.61% |
| XOP240510C00167500 | 2024-05-06 11:26AM EDT | 167.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 228 | 78.42% |
| XOP240510C00169000 | 2024-04-29 12:10PM EDT | 169.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 2 | 64 | 84.38% |
| XOP240510C00170000 | 2024-04-30 9:54AM EDT | 170.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 183 | 88.28% |
| XOP240510C00171000 | 2024-04-29 12:04PM EDT | 171.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 35 | 92.19% |
| XOP240510C00172000 | 2024-04-29 11:22AM EDT | 172.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 96.00% |
| XOP240510C00172500 | 2024-04-15 10:48AM EDT | 172.50 | 0.54 | 0.00 | 0.03 | 0.00 | - | 141 | 124 | 64.06% |
| XOP240510C00173000 | 2024-04-29 3:51PM EDT | 173.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 20 | 21 | 82.23% |
| XOP240510C00174000 | 2024-04-12 11:37AM EDT | 174.00 | 0.82 | 0.00 | 0.50 | 0.00 | - | 32 | 32 | 103.42% |
| XOP240510C00175000 | 2024-04-30 3:35PM EDT | 175.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 18 | 107.03% |
| XOP240510C00180000 | 2024-04-16 9:36AM EDT | 180.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 124.71% |
| XOP240510C00185000 | 2024-04-15 2:08PM EDT | 185.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 13 | 1 | 141.41% |
| XOP240510C00190000 | 2024-04-15 11:59AM EDT | 190.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 1 | 157.23% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP240510P00130000 | 2024-05-02 11:57AM EDT | 130.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | - | 243 | 116.80% |
| XOP240510P00133000 | 2024-05-02 11:59AM EDT | 133.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 40 | 115.63% |
| XOP240510P00135000 | 2024-05-02 11:58AM EDT | 135.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 20 | 38 | 60.94% |
| XOP240510P00136000 | 2024-05-01 3:35PM EDT | 136.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | - | 100 | 100.59% |
| XOP240510P00138000 | 2024-05-07 3:54PM EDT | 138.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 200 | 24 | 90.63% |
| XOP240510P00139000 | 2024-05-03 1:03PM EDT | 139.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 8 | 21 | 70.90% |
| XOP240510P00140000 | 2024-05-07 2:48PM EDT | 140.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 1 | 50 | 80.96% |
| XOP240510P00141000 | 2024-05-09 11:05AM EDT | 141.00 | 0.01 | 0.00 | 0.50 | -0.02 | -66.67% | 4 | 33 | 75.59% |
| XOP240510P00142000 | 2024-05-06 10:09AM EDT | 142.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 4 | 221 | 47.66% |
| XOP240510P00143000 | 2024-05-07 9:53AM EDT | 143.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 8 | 41.41% |
| XOP240510P00144000 | 2024-05-08 9:50AM EDT | 144.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 95 | 37.89% |
| XOP240510P00145000 | 2024-05-08 10:41AM EDT | 145.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 49 | 36.33% |
| XOP240510P00146000 | 2024-05-06 3:24PM EDT | 146.00 | 0.10 | 0.02 | 0.03 | 0.00 | - | 6 | 827 | 32.42% |
| XOP240510P00147000 | 2024-05-09 11:04AM EDT | 147.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 2 | 253 | 28.52% |
| XOP240510P00147500 | 2024-05-09 10:54AM EDT | 147.50 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 11 | 734 | 27.74% |
| XOP240510P00148000 | 2024-05-09 10:26AM EDT | 148.00 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 2 | 365 | 25.78% |
| XOP240510P00148500 | 2024-05-09 11:04AM EDT | 148.50 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 1 | 156 | 24.71% |
| XOP240510P00149000 | 2024-05-08 12:08PM EDT | 149.00 | 0.18 | 0.04 | 0.05 | 0.00 | - | 25 | 256 | 22.46% |
| XOP240510P00149500 | 2024-05-09 10:59AM EDT | 149.50 | 0.06 | 0.04 | 0.06 | -0.16 | -72.73% | 83 | 377 | 21.09% |
| XOP240510P00150000 | 2024-05-09 2:50PM EDT | 150.00 | 0.07 | 0.06 | 0.07 | -0.29 | -80.56% | 9 | 451 | 19.53% |
| XOP240510P00151000 | 2024-05-09 12:00PM EDT | 151.00 | 0.19 | 0.11 | 0.13 | -0.41 | -68.33% | 14 | 696 | 17.48% |
| XOP240510P00152000 | 2024-05-09 2:52PM EDT | 152.00 | 0.26 | 0.26 | 0.28 | -0.90 | -77.59% | 64 | 216 | 16.16% |
| XOP240510P00152500 | 2024-05-09 2:20PM EDT | 152.50 | 0.56 | 0.39 | 0.41 | -0.50 | -47.17% | 16 | 204 | 15.63% |
| XOP240510P00153000 | 2024-05-09 2:01PM EDT | 153.00 | 0.82 | 0.57 | 0.60 | -0.78 | -48.75% | 320 | 222 | 15.38% |
| XOP240510P00154000 | 2024-05-09 1:00PM EDT | 154.00 | 1.44 | 1.14 | 1.22 | -0.74 | -33.94% | 18 | 196 | 16.60% |
| XOP240510P00155000 | 2024-05-09 2:54PM EDT | 155.00 | 2.02 | 1.93 | 2.05 | -1.37 | -40.41% | 11 | 209 | 19.09% |
| XOP240510P00156000 | 2024-05-09 2:27PM EDT | 156.00 | 3.30 | 2.86 | 3.00 | -3.31 | -50.08% | 5 | 23 | 23.24% |
| XOP240510P00157000 | 2024-05-09 2:54PM EDT | 157.00 | 3.91 | 3.85 | 4.00 | -0.25 | -6.01% | 1 | 7 | 28.57% |
| XOP240510P00157500 | 2024-05-08 3:49PM EDT | 157.50 | 5.81 | 4.25 | 4.50 | 0.00 | - | 1 | 22 | 31.15% |
| XOP240510P00158000 | 2024-04-30 3:56PM EDT | 158.00 | 6.80 | 4.75 | 4.95 | 0.00 | - | 6 | 4 | 31.15% |
| XOP240510P00159000 | 2024-04-29 3:00PM EDT | 159.00 | 2.96 | 5.75 | 6.00 | 0.00 | - | 8 | 8 | 38.48% |
| XOP240510P00160000 | 2024-05-08 3:22PM EDT | 160.00 | 8.35 | 6.70 | 7.00 | 0.00 | - | 5 | 2 | 43.16% |
| XOP240510P00162000 | 2024-04-22 10:00AM EDT | 162.00 | 9.25 | 8.75 | 9.25 | 0.00 | - | - | 0 | 52.15% |
| XOP240510P00162500 | 2024-04-08 10:52AM EDT | 162.50 | 5.35 | 10.60 | 11.10 | 0.00 | - | - | 0 | 104.00% |
© 2024 Yahoo. Todos los derechos reservados.