U.S. markets closed
F S&P 500
5,310.00 +14.50 (+0.27%) F Dow Jones
38,894.00 +103.00 (+0.27%) F Nasdaq
18,641.50 +50.50 (+0.27%) E-mini Russell 2000 Index Futur
2,087.20 +11.40 (+0.55%) Petróleo
76.82 -0.17 (-0.22%) Oro
2,345.50 -0.30 (-0.01%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP250117C00060000 | 2024-04-01 3:42PM EDT | 60.00 | 96.50 | 86.95 | 90.35 | 0.00 | - | 100 | 64 | 0.00% |
| 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 | 34.57% |
| 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 | 53.47% |
| 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 | 2024-05-17 1:41PM EDT | 100.00 | 53.80 | 52.50 | 54.95 | 0.00 | - | 10 | 190 | 46.90% |
| XOP250117C00105000 | 2024-04-15 11:21AM EDT | 105.00 | 55.01 | 46.55 | 48.65 | 0.00 | - | 1 | 39 | 36.04% |
| XOP250117C00110000 | 2024-05-30 10:47AM EDT | 110.00 | 42.02 | 43.85 | 45.85 | +0.09 | +0.21% | 1 | 2,427 | 42.40% |
| XOP250117C00115000 | 2024-05-01 3:59PM EDT | 115.00 | 37.45 | 39.35 | 41.25 | 0.00 | - | 1 | 25 | 39.70% |
| XOP250117C00120000 | 2024-05-31 2:12PM EDT | 120.00 | 34.40 | 35.00 | 35.75 | +1.16 | +3.49% | 21 | 97 | 33.86% |
| XOP250117C00124000 | 2023-06-28 3:02PM EDT | 124.00 | 23.65 | 33.25 | 33.95 | 0.00 | - | 1 | 607 | 37.53% |
| XOP250117C00125000 | 2024-05-28 10:47AM EDT | 125.00 | 29.70 | 30.40 | 32.25 | 0.00 | - | 1 | 728 | 34.60% |
| XOP250117C00126000 | 2024-02-27 2:02PM EDT | 126.00 | 24.30 | 34.40 | 36.15 | 0.00 | - | 10 | 416 | 47.28% |
| XOP250117C00127000 | 2024-04-04 10:56AM EDT | 127.00 | 39.20 | 29.05 | 29.70 | 0.00 | - | 12 | 453 | 31.29% |
| XOP250117C00128000 | 2024-05-31 1:37PM EDT | 128.00 | 27.95 | 28.35 | 29.85 | -0.65 | -2.27% | 2 | 240 | 33.78% |
| XOP250117C00129000 | 2024-04-17 12:47PM EDT | 129.00 | 31.38 | 28.20 | 29.00 | 0.00 | - | 4 | 5 | 33.34% |
| XOP250117C00130000 | 2024-05-07 9:44AM EDT | 130.00 | 29.40 | 26.70 | 29.00 | 0.00 | - | 1 | 30 | 35.17% |
| XOP250117C00131000 | 2024-04-05 10:40AM EDT | 131.00 | 35.40 | 25.85 | 26.65 | 0.00 | - | 1 | 17 | 30.66% |
| XOP250117C00132000 | 2023-11-02 1:35PM EDT | 132.00 | 31.90 | 22.10 | 22.40 | 0.00 | - | 2 | 7 | 20.35% |
| XOP250117C00133000 | 2024-05-14 3:50PM EDT | 133.00 | 24.55 | 24.55 | 25.40 | 0.00 | - | 2 | 15 | 30.93% |
| XOP250117C00134000 | 2024-01-17 2:03PM EDT | 134.00 | 13.80 | 16.55 | 18.55 | 0.00 | - | 1 | 6 | 11.78% |
| XOP250117C00135000 | 2024-05-28 3:38PM EDT | 135.00 | 22.88 | 22.95 | 24.35 | 0.00 | - | 1 | 1,262 | 31.57% |
| XOP250117C00136000 | 2024-05-31 12:04PM EDT | 136.00 | 21.37 | 22.20 | 22.80 | -4.27 | -16.65% | 1 | 28 | 29.30% |
| XOP250117C00137000 | 2024-03-20 2:09PM EDT | 137.00 | 24.20 | 25.20 | 26.35 | 0.00 | - | 2 | 79 | 39.29% |
| XOP250117C00138000 | 2024-05-31 1:55PM EDT | 138.00 | 20.81 | 20.10 | 22.15 | -8.96 | -30.10% | 1 | 58 | 30.76% |
| XOP250117C00139000 | 2024-05-20 9:30AM EDT | 139.00 | 21.32 | 20.25 | 20.65 | 0.00 | - | 2 | 1,031 | 28.64% |
| XOP250117C00140000 | 2024-05-31 1:00PM EDT | 140.00 | 19.00 | 19.60 | 20.75 | -1.65 | -7.99% | 3 | 462 | 30.28% |
| XOP250117C00141000 | 2024-05-28 3:38PM EDT | 141.00 | 18.75 | 18.85 | 20.25 | 0.00 | - | 1 | 129 | 30.47% |
| XOP250117C00142000 | 2024-05-31 3:53PM EDT | 142.00 | 18.15 | 18.30 | 19.40 | -4.35 | -19.33% | 1 | 3 | 29.84% |
| XOP250117C00143000 | 2024-05-31 1:19PM EDT | 143.00 | 17.30 | 17.60 | 18.70 | +0.10 | +0.58% | 1 | 4 | 29.53% |
| XOP250117C00144000 | 2024-02-29 11:14AM EDT | 144.00 | 13.81 | 22.50 | 23.10 | 0.00 | - | 1 | 316 | 40.44% |
| XOP250117C00145000 | 2024-05-31 3:39PM EDT | 145.00 | 16.10 | 16.40 | 17.55 | +0.78 | +5.09% | 3 | 2,162 | 29.40% |
| XOP250117C00146000 | 2023-12-22 12:42PM EDT | 146.00 | 14.80 | 9.00 | 9.40 | 0.00 | - | 5 | 54 | 12.57% |
| XOP250117C00147000 | 2023-12-21 3:19PM EDT | 147.00 | 13.76 | 7.20 | 8.50 | 0.00 | - | 1 | 68 | 11.96% |
| XOP250117C00148000 | 2024-05-29 11:29AM EDT | 148.00 | 13.08 | 14.45 | 15.80 | 0.00 | - | 2,357 | 396 | 28.97% |
| XOP250117C00149000 | 2024-05-29 11:29AM EDT | 149.00 | 12.40 | 14.05 | 14.35 | 0.00 | - | 40 | 198 | 26.94% |
| XOP250117C00150000 | 2024-05-31 3:24PM EDT | 150.00 | 13.10 | 13.45 | 14.65 | +1.60 | +13.91% | 101 | 3,125 | 28.61% |
| XOP250117C00151000 | 2024-05-29 11:44AM EDT | 151.00 | 11.25 | 12.90 | 13.20 | 0.00 | - | 291 | 486 | 26.55% |
| XOP250117C00152000 | 2024-05-29 12:09PM EDT | 152.00 | 10.70 | 12.40 | 14.95 | 0.00 | - | 304 | 344 | 31.20% |
| XOP250117C00155000 | 2024-05-31 3:14PM EDT | 155.00 | 10.80 | 10.90 | 11.15 | +0.50 | +4.85% | 223 | 1,616 | 26.00% |
| XOP250117C00160000 | 2024-05-29 1:41PM EDT | 160.00 | 7.25 | 8.65 | 8.90 | 0.00 | - | 7 | 2,141 | 25.39% |
| XOP250117C00165000 | 2024-05-24 1:53PM EDT | 165.00 | 6.21 | 6.80 | 8.00 | 0.00 | - | 19 | 1,536 | 27.05% |
| XOP250117C00170000 | 2024-05-23 3:31PM EDT | 170.00 | 4.76 | 5.25 | 6.45 | 0.00 | - | 13 | 540 | 26.80% |
| XOP250117C00175000 | 2024-05-29 2:31PM EDT | 175.00 | 4.00 | 4.00 | 5.15 | +0.59 | +17.30% | 1 | 3,434 | 26.57% |
| XOP250117C00180000 | 2024-05-31 3:32PM EDT | 180.00 | 3.05 | 3.05 | 4.20 | -0.86 | -21.99% | 4 | 934 | 26.71% |
| XOP250117C00185000 | 2024-05-14 9:52AM EDT | 185.00 | 3.05 | 2.31 | 2.61 | 0.00 | - | 9 | 345 | 24.40% |
| XOP250117C00190000 | 2024-05-31 12:59PM EDT | 190.00 | 1.76 | 1.74 | 1.86 | +0.18 | +11.39% | 10 | 290 | 23.82% |
| XOP250117C00195000 | 2024-05-23 2:51PM EDT | 195.00 | 1.38 | 1.31 | 1.43 | +0.10 | +7.81% | 1 | 271 | 23.90% |
| XOP250117C00200000 | 2024-05-31 2:25PM EDT | 200.00 | 1.07 | 1.00 | 1.11 | +0.10 | +10.31% | 66 | 554 | 24.05% |
| XOP250117C00205000 | 2024-05-31 3:01PM EDT | 205.00 | 0.83 | 0.76 | 1.05 | +0.02 | +2.47% | 115 | 270 | 25.29% |
| XOP250117C00210000 | 2024-05-15 9:54AM EDT | 210.00 | 0.88 | 0.59 | 0.66 | 0.00 | - | 1 | 87 | 24.30% |
| XOP250117C00215000 | 2024-04-15 1:13PM EDT | 215.00 | 2.26 | 0.70 | 0.78 | 0.00 | - | 113 | 43 | 26.53% |
| XOP250117C00220000 | 2024-05-13 11:02AM EDT | 220.00 | 0.63 | 0.36 | 0.43 | 0.00 | - | 4 | 525 | 24.95% |
| XOP250117C00225000 | 2024-05-29 12:00PM EDT | 225.00 | 0.32 | 0.29 | 0.36 | 0.00 | - | 1 | 281 | 25.39% |
| XOP250117C00230000 | 2024-04-08 2:52PM EDT | 230.00 | 1.69 | 0.49 | 0.58 | 0.00 | - | 1 | 80 | 28.77% |
| XOP250117C00235000 | 2024-05-17 11:46AM EDT | 235.00 | 0.32 | 0.19 | 0.25 | 0.00 | - | 2 | 355 | 26.15% |
| XOP250117C00240000 | 2024-05-23 3:26PM EDT | 240.00 | 0.20 | 0.15 | 0.22 | 0.00 | - | 4 | 686 | 26.71% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP250117P00060000 | 2024-05-14 2:19PM EDT | 60.00 | 0.08 | 0.04 | 0.24 | 0.00 | - | 2 | 321 | 51.07% |
| XOP250117P00065000 | 2024-05-14 2:21PM EDT | 65.00 | 0.10 | 0.06 | 0.26 | 0.00 | - | 10 | 276 | 51.17% |
| XOP250117P00070000 | 2024-05-14 2:23PM EDT | 70.00 | 0.12 | 0.06 | 0.32 | 0.00 | - | 2 | 293 | 48.58% |
| XOP250117P00075000 | 2024-05-23 3:24PM EDT | 75.00 | 0.16 | 0.08 | 0.46 | 0.00 | - | 2 | 246 | 47.41% |
| XOP250117P00080000 | 2024-05-14 12:00PM EDT | 80.00 | 0.24 | 0.16 | 0.23 | 0.00 | - | 30 | 1,172 | 38.97% |
| XOP250117P00085000 | 2024-04-30 2:53PM EDT | 85.00 | 0.34 | 0.27 | 0.33 | 0.00 | - | 10 | 193 | 37.70% |
| XOP250117P00090000 | 2024-05-08 3:07PM EDT | 90.00 | 0.40 | 0.28 | 0.35 | 0.00 | - | 2 | 4,598 | 34.77% |
| XOP250117P00095000 | 2024-05-20 1:46PM EDT | 95.00 | 0.43 | 0.38 | 0.44 | 0.00 | - | 20 | 792 | 32.91% |
| XOP250117P00100000 | 2024-05-23 3:25PM EDT | 100.00 | 0.69 | 0.51 | 0.58 | 0.00 | - | 2 | 5,455 | 31.40% |
| XOP250117P00105000 | 2024-05-20 1:44PM EDT | 105.00 | 0.74 | 0.69 | 0.76 | 0.00 | - | 20 | 1,658 | 29.93% |
| XOP250117P00110000 | 2024-05-21 10:31AM EDT | 110.00 | 1.00 | 0.95 | 1.02 | 0.00 | - | 10 | 1,973 | 28.70% |
| XOP250117P00115000 | 2024-05-21 3:31PM EDT | 115.00 | 1.38 | 1.28 | 1.37 | 0.00 | - | 10 | 3,699 | 27.55% |
| XOP250117P00120000 | 2024-05-29 11:41AM EDT | 120.00 | 2.21 | 1.73 | 1.85 | 0.00 | - | 5,232 | 6,503 | 26.55% |
| XOP250117P00124000 | 2024-05-22 1:04PM EDT | 124.00 | 2.51 | 2.24 | 2.36 | 0.00 | - | 149 | 252 | 25.86% |
| XOP250117P00125000 | 2024-05-28 2:47PM EDT | 125.00 | 2.65 | 2.36 | 2.50 | -0.06 | -2.21% | 2 | 593 | 25.67% |
| XOP250117P00126000 | 2024-04-12 10:00AM EDT | 126.00 | 3.75 | 3.10 | 3.25 | 0.00 | - | 9 | 203 | 27.55% |
| XOP250117P00127000 | 2024-05-28 11:28AM EDT | 127.00 | 3.05 | 2.69 | 2.81 | 0.00 | - | 83 | 180 | 25.32% |
| XOP250117P00128000 | 2024-05-09 3:47PM EDT | 128.00 | 3.20 | 2.86 | 2.98 | 0.00 | - | 13 | 84 | 25.17% |
| XOP250117P00129000 | 2024-05-09 2:46PM EDT | 129.00 | 3.40 | 3.00 | 3.20 | 0.00 | - | 11 | 315 | 25.14% |
| XOP250117P00130000 | 2024-05-31 1:36PM EDT | 130.00 | 3.45 | 3.20 | 3.35 | -0.90 | -20.69% | 5 | 1,953 | 24.85% |
| XOP250117P00131000 | 2024-05-09 2:56PM EDT | 131.00 | 3.75 | 3.40 | 3.55 | 0.00 | - | 24 | 78 | 24.71% |
| XOP250117P00132000 | 2024-05-28 11:20AM EDT | 132.00 | 4.10 | 3.60 | 3.80 | 0.00 | - | 3 | 273 | 24.68% |
| XOP250117P00133000 | 2024-05-09 3:45PM EDT | 133.00 | 4.20 | 3.85 | 4.00 | 0.00 | - | 3 | 45 | 24.47% |
| XOP250117P00134000 | 2024-05-29 2:36PM EDT | 134.00 | 5.15 | 4.05 | 4.20 | 0.00 | - | 1 | 132 | 24.24% |
| XOP250117P00135000 | 2024-05-31 3:20PM EDT | 135.00 | 4.55 | 4.25 | 4.45 | -0.85 | -15.74% | 400 | 3,432 | 24.12% |
| XOP250117P00136000 | 2024-04-11 2:44PM EDT | 136.00 | 5.75 | 5.40 | 5.65 | 0.00 | - | 1 | 75 | 26.43% |
| XOP250117P00137000 | 2024-05-31 2:56PM EDT | 137.00 | 5.05 | 4.75 | 4.95 | -1.00 | -16.53% | 2 | 406 | 23.80% |
| XOP250117P00138000 | 2024-05-31 3:19PM EDT | 138.00 | 5.30 | 5.05 | 5.25 | -0.55 | -9.40% | 2 | 135 | 23.73% |
| XOP250117P00139000 | 2024-05-20 10:56AM EDT | 139.00 | 5.45 | 4.35 | 5.50 | 0.00 | - | 7 | 806 | 23.49% |
| XOP250117P00140000 | 2024-05-31 2:46PM EDT | 140.00 | 5.93 | 5.60 | 5.80 | -0.27 | -4.35% | 3 | 2,267 | 23.36% |
| XOP250117P00141000 | 2024-05-16 11:40AM EDT | 141.00 | 6.85 | 5.95 | 6.10 | 0.00 | - | 2 | 277 | 23.19% |
| XOP250117P00142000 | 2024-05-30 11:05AM EDT | 142.00 | 7.40 | 6.25 | 6.45 | +0.55 | +8.03% | 11 | 197 | 23.12% |
| XOP250117P00143000 | 2024-05-31 3:19PM EDT | 143.00 | 6.87 | 6.60 | 6.75 | -0.08 | -1.15% | 2 | 153 | 22.90% |
| XOP250117P00144000 | 2024-05-20 11:16AM EDT | 144.00 | 6.95 | 6.90 | 7.10 | 0.00 | - | 34 | 268 | 22.76% |
| XOP250117P00145000 | 2024-05-21 1:05PM EDT | 145.00 | 7.50 | 6.75 | 7.50 | 0.00 | - | 3 | 3,321 | 22.71% |
| XOP250117P00146000 | 2024-05-21 1:06PM EDT | 146.00 | 7.85 | 6.70 | 7.85 | 0.00 | - | 5 | 72 | 22.51% |
| XOP250117P00147000 | 2024-05-03 12:53PM EDT | 147.00 | 10.30 | 7.30 | 8.20 | 0.00 | - | 3 | 144 | 22.29% |
| XOP250117P00148000 | 2024-05-30 11:05AM EDT | 148.00 | 9.85 | 8.45 | 8.65 | -0.05 | -0.51% | 33 | 280 | 22.25% |
| XOP250117P00149000 | 2024-04-23 11:03AM EDT | 149.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.78% |
| XOP250117P00150000 | 2024-05-31 3:24PM EDT | 150.00 | 9.75 | 8.50 | 9.50 | -1.70 | -14.85% | 100 | 1,185 | 21.98% |
| XOP250117P00151000 | 2024-05-29 11:29AM EDT | 151.00 | 11.50 | 8.80 | 9.90 | 0.00 | - | 114 | 338 | 21.74% |
| XOP250117P00152000 | 2024-04-24 3:35PM EDT | 152.00 | 10.75 | 12.20 | 12.40 | 0.00 | - | 1 | 165 | 25.87% |
| XOP250117P00155000 | 2024-05-31 11:43AM EDT | 155.00 | 12.65 | 11.55 | 11.80 | -0.02 | -0.16% | 5 | 146 | 21.13% |
| XOP250117P00160000 | 2024-05-23 11:27AM EDT | 160.00 | 16.41 | 14.25 | 14.65 | 0.00 | - | 1 | 531 | 20.64% |
| XOP250117P00165000 | 2024-05-09 3:48PM EDT | 165.00 | 17.92 | 16.45 | 17.80 | 0.00 | - | 2 | 192 | 19.98% |
| XOP250117P00170000 | 2024-04-15 9:45AM EDT | 170.00 | 19.80 | 21.05 | 0.00 | 0.00 | - | 4 | 312 | 0.00% |
| XOP250117P00175000 | 2024-05-10 10:17AM EDT | 175.00 | 25.80 | 23.60 | 25.60 | 0.00 | - | 1 | 10 | 19.91% |
| XOP250117P00180000 | 2024-01-18 12:40PM EDT | 180.00 | 53.00 | 42.35 | 43.10 | 0.00 | - | 20 | 0 | 50.80% |
| XOP250117P00185000 | 2023-11-16 4:10PM EDT | 185.00 | 49.73 | 47.85 | 50.75 | 0.00 | - | 12 | 18 | 56.93% |
| XOP250117P00190000 | 2023-11-16 4:07PM EDT | 190.00 | 54.28 | 52.35 | 55.45 | 0.00 | - | 24 | 23 | 58.71% |
| XOP250117P00195000 | 2023-11-21 3:55PM EDT | 195.00 | 56.89 | 54.00 | 59.00 | 0.00 | - | 2 | 0 | 55.96% |
| XOP250117P00200000 | 2024-04-09 1:53PM EDT | 200.00 | 41.95 | 44.70 | 48.85 | 0.00 | - | 1 | 0 | 22.69% |
| XOP250117P00210000 | 2023-01-11 1:55PM EDT | 210.00 | 79.84 | 71.15 | 74.35 | 0.00 | - | 10 | 8 | 65.45% |
| XOP250117P00220000 | 2023-09-08 1:31PM EDT | 220.00 | 67.08 | 79.45 | 81.60 | 0.00 | - | 6 | 0 | 64.39% |
| XOP250117P00225000 | 2023-11-21 3:55PM EDT | 225.00 | 86.58 | 84.35 | 87.30 | 0.00 | - | - | 0 | 66.96% |
| XOP250117P00230000 | 2023-10-13 3:44PM EDT | 230.00 | 81.57 | 92.00 | 93.80 | 0.00 | - | - | 0 | 73.55% |
| XOP250117P00235000 | 2023-09-08 1:31PM EDT | 235.00 | 82.02 | 94.30 | 96.75 | 0.00 | - | 2 | 0 | 69.79% |
| XOP250117P00240000 | 2023-09-08 1:29PM EDT | 240.00 | 87.14 | 98.20 | 102.85 | 0.00 | - | 4 | 0 | 71.46% |
© 2024 Yahoo. Todos los derechos reservados.