U.S. markets closed
F S&P 500
5,307.00 +11.50 (+0.22%) F Dow Jones
38,882.00 +91.00 (+0.23%) F Nasdaq
18,639.75 +48.75 (+0.26%) E-mini Russell 2000 Index Futur
2,088.60 +12.80 (+0.62%) Petróleo
77.49 +0.50 (+0.65%) Oro
2,349.60 +3.80 (+0.16%)
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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP260116C00065000 | 2024-05-10 12:28PM EDT | 65.00 | 86.50 | 85.00 | 89.50 | 0.00 | - | - | 1 | 49.48% |
| XOP260116C00075000 | 2024-04-08 3:08PM EDT | 75.00 | 87.42 | 75.50 | 80.50 | 0.00 | - | 1 | 0 | 46.44% |
| XOP260116C00095000 | 2024-01-30 4:12PM EDT | 95.00 | 47.65 | 49.00 | 51.80 | 0.00 | - | 5 | 1 | 0.00% |
| XOP260116C00100000 | 2024-04-30 10:04AM EDT | 100.00 | 60.43 | 52.00 | 56.50 | 0.00 | - | 1 | 35 | 33.50% |
| XOP260116C00105000 | 2024-03-08 1:53PM EDT | 105.00 | 46.22 | 60.00 | 65.00 | 0.00 | - | 15 | 11 | 53.55% |
| XOP260116C00110000 | 2024-03-18 1:03PM EDT | 110.00 | 47.06 | 49.50 | 54.50 | 0.00 | - | 10 | 15 | 44.09% |
| XOP260116C00115000 | 2024-04-04 11:13AM EDT | 115.00 | 53.74 | 40.05 | 48.55 | 0.00 | - | 10 | 11 | 38.87% |
| XOP260116C00120000 | 2024-05-17 10:04AM EDT | 120.00 | 41.30 | 39.00 | 43.50 | 0.00 | - | 18 | 45 | 35.45% |
| XOP260116C00125000 | 2024-05-31 1:00PM EDT | 125.00 | 36.96 | 35.50 | 40.00 | +2.01 | +5.75% | 3 | 250 | 34.64% |
| XOP260116C00130000 | 2024-02-20 11:51AM EDT | 130.00 | 25.67 | 34.50 | 39.50 | 0.00 | - | 1 | 12 | 38.22% |
| XOP260116C00135000 | 2024-04-15 11:42AM EDT | 135.00 | 38.84 | 31.10 | 32.20 | 0.00 | - | 10 | 158 | 31.33% |
| XOP260116C00137000 | 2024-01-19 11:34AM EDT | 137.00 | 17.55 | 22.75 | 23.90 | 0.00 | - | 2 | 2 | 20.80% |
| XOP260116C00139000 | 2024-02-26 4:45PM EDT | 139.00 | 22.65 | 29.50 | 34.50 | 0.00 | - | 150 | 157 | 37.55% |
| XOP260116C00140000 | 2024-05-13 11:50AM EDT | 140.00 | 28.05 | 26.15 | 31.00 | 0.00 | - | 1 | 237 | 33.30% |
| XOP260116C00141000 | 2024-05-28 10:47AM EDT | 141.00 | 27.26 | 25.55 | 30.00 | 0.00 | - | 1 | 2 | 32.59% |
| XOP260116C00142000 | 2023-11-21 10:50AM EDT | 142.00 | 24.40 | 22.05 | 23.75 | 0.00 | - | - | 3 | 24.60% |
| XOP260116C00143000 | 2023-11-21 10:49AM EDT | 143.00 | 24.00 | 20.95 | 24.55 | 0.00 | - | 1 | 4 | 26.41% |
| XOP260116C00144000 | 2023-11-21 10:52AM EDT | 144.00 | 23.15 | 21.45 | 23.30 | 0.00 | - | - | 12 | 25.39% |
| XOP260116C00145000 | 2024-05-03 12:20PM EDT | 145.00 | 26.76 | 23.50 | 28.00 | 0.00 | - | 1 | 45 | 32.45% |
| XOP260116C00146000 | 2024-03-15 2:31PM EDT | 146.00 | 25.18 | 30.00 | 35.00 | 0.00 | - | 4 | 28 | 42.63% |
| XOP260116C00147000 | 2023-11-21 10:47AM EDT | 147.00 | 21.75 | 19.10 | 21.10 | 0.00 | - | - | 4 | 24.41% |
| XOP260116C00148000 | 2024-05-01 1:48PM EDT | 148.00 | 23.92 | 22.00 | 26.50 | 0.00 | - | 5 | 87 | 32.27% |
| XOP260116C00149000 | 2024-05-23 10:52AM EDT | 149.00 | 22.40 | 21.50 | 26.00 | 0.00 | - | 2 | 3 | 32.19% |
| XOP260116C00150000 | 2024-05-31 3:48PM EDT | 150.00 | 23.35 | 23.00 | 25.50 | +1.41 | +6.43% | 51 | 161 | 32.10% |
| XOP260116C00151000 | 2024-05-10 12:07PM EDT | 151.00 | 23.15 | 21.60 | 25.00 | 0.00 | - | 1 | 2 | 32.00% |
| XOP260116C00153000 | 2024-05-30 11:01AM EDT | 153.00 | 23.00 | 19.50 | 24.00 | +10.19 | +79.55% | 1 | 1 | 31.79% |
| XOP260116C00154000 | 2024-03-28 1:59PM EDT | 154.00 | 25.59 | 24.50 | 29.50 | 0.00 | - | 1 | 1 | 39.59% |
| XOP260116C00155000 | 2024-04-29 12:07PM EDT | 155.00 | 27.20 | 17.75 | 20.75 | 0.00 | - | 5 | 15 | 28.61% |
| XOP260116C00156000 | 2023-09-27 11:55AM EDT | 156.00 | 31.15 | 26.00 | 27.55 | 0.00 | - | 1 | 1 | 38.04% |
| XOP260116C00157000 | 2024-04-11 3:34PM EDT | 157.00 | 27.00 | 19.75 | 22.50 | 0.00 | - | 1 | 1 | 31.93% |
| XOP260116C00159000 | 2024-05-03 2:37PM EDT | 159.00 | 19.70 | 17.00 | 21.50 | 0.00 | - | 15 | 15 | 31.62% |
| XOP260116C00160000 | 2024-05-03 2:37PM EDT | 160.00 | 19.31 | 16.50 | 21.00 | 0.00 | - | 15 | 15 | 31.46% |
| XOP260116C00161000 | 2024-04-30 11:57AM EDT | 161.00 | 22.05 | 0.00 | 19.50 | 0.00 | - | 15 | 12 | 30.00% |
| XOP260116C00162000 | 2024-05-21 9:57AM EDT | 162.00 | 18.40 | 15.50 | 20.00 | 0.00 | - | 5 | 5 | 31.11% |
| XOP260116C00163000 | 2024-05-21 9:57AM EDT | 163.00 | 18.05 | 15.00 | 20.00 | 0.00 | - | 5 | 5 | 31.57% |
| XOP260116C00165000 | 2024-05-23 3:49PM EDT | 165.00 | 14.33 | 14.50 | 19.00 | 0.00 | - | 10 | 18 | 31.18% |
| XOP260116C00170000 | 2024-05-23 3:49PM EDT | 170.00 | 13.13 | 12.80 | 17.00 | 0.00 | - | 10 | 12 | 30.72% |
| XOP260116C00175000 | 2023-10-18 11:45AM EDT | 175.00 | 25.50 | 13.15 | 15.70 | 0.00 | - | - | 4 | 31.00% |
| XOP260116C00180000 | 2024-04-26 3:50PM EDT | 180.00 | 16.13 | 10.20 | 11.05 | 0.00 | - | 2 | 14 | 26.61% |
| XOP260116C00185000 | 2024-05-01 11:23AM EDT | 185.00 | 10.50 | 8.00 | 11.55 | 0.00 | - | 2 | 1 | 28.97% |
| XOP260116C00190000 | 2024-05-17 12:58PM EDT | 190.00 | 9.62 | 7.00 | 11.50 | 0.00 | - | 2 | 2 | 30.48% |
| XOP260116C00195000 | 2024-05-17 12:56PM EDT | 195.00 | 8.50 | 5.60 | 9.35 | 0.00 | - | 1 | 2 | 28.90% |
| XOP260116C00200000 | 2024-04-15 1:30PM EDT | 200.00 | 11.50 | 6.90 | 7.85 | 0.00 | - | 30 | 245 | 28.03% |
| XOP260116C00205000 | 2024-03-19 11:13AM EDT | 205.00 | 7.20 | 6.60 | 9.80 | 0.00 | - | 1 | 27 | 32.29% |
| XOP260116C00210000 | 2024-05-20 3:51PM EDT | 210.00 | 6.15 | 3.90 | 6.65 | 0.00 | - | 19 | 194 | 28.62% |
| XOP260116C00215000 | 2024-01-22 10:30AM EDT | 215.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| XOP260116C00220000 | 2024-05-30 1:17PM EDT | 220.00 | 3.64 | 2.00 | 6.50 | -0.59 | -13.95% | 4 | 146 | 30.63% |
| XOP260116C00225000 | 2024-05-22 3:56PM EDT | 225.00 | 3.50 | 1.28 | 6.00 | 0.00 | - | 5 | 351 | 30.82% |
| XOP260116C00230000 | 2024-05-28 12:41PM EDT | 230.00 | 3.28 | 0.89 | 4.15 | 0.00 | - | 37 | 31 | 28.28% |
| XOP260116C00235000 | 2024-05-17 3:51PM EDT | 235.00 | 2.42 | 1.00 | 4.20 | 0.00 | - | 1 | 80 | 29.32% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XOP260116P00065000 | 2024-05-02 9:30AM EDT | 65.00 | 1.11 | 0.35 | 1.06 | 0.00 | - | 1 | 27 | 40.63% |
| XOP260116P00070000 | 2024-05-13 12:08PM EDT | 70.00 | 0.91 | 0.43 | 1.30 | 0.00 | - | 5 | 8 | 39.14% |
| XOP260116P00075000 | 2024-03-26 2:20PM EDT | 75.00 | 1.30 | 0.56 | 2.60 | 0.00 | - | 1 | 47 | 42.75% |
| XOP260116P00080000 | 2024-04-29 3:32PM EDT | 80.00 | 1.64 | 0.20 | 2.80 | 0.00 | - | 3 | 19 | 40.29% |
| XOP260116P00085000 | 2024-05-17 2:54PM EDT | 85.00 | 1.68 | 0.53 | 2.32 | 0.00 | - | 2 | 7 | 35.27% |
| XOP260116P00090000 | 2023-12-13 2:39PM EDT | 90.00 | 6.50 | 4.65 | 6.10 | 0.00 | - | 22 | 49 | 44.19% |
| XOP260116P00095000 | 2024-04-01 9:43AM EDT | 95.00 | 3.73 | 1.93 | 4.75 | 0.00 | - | 86 | 856 | 37.23% |
| XOP260116P00100000 | 2024-04-26 9:37AM EDT | 100.00 | 3.55 | 1.87 | 3.85 | 0.00 | - | 2 | 808 | 31.79% |
| XOP260116P00105000 | 2024-02-05 12:37PM EDT | 105.00 | 8.70 | 5.25 | 8.35 | 0.00 | - | - | 1 | 39.38% |
| XOP260116P00110000 | 2024-05-28 12:26PM EDT | 110.00 | 4.70 | 3.85 | 5.50 | 0.00 | - | 41 | 346 | 30.19% |
| XOP260116P00115000 | 2024-05-01 1:24PM EDT | 115.00 | 7.00 | 3.00 | 6.95 | 0.00 | - | 4 | 131 | 30.31% |
| XOP260116P00120000 | 2024-05-10 12:07PM EDT | 120.00 | 6.95 | 5.60 | 7.75 | 0.00 | - | 8 | 366 | 28.89% |
| XOP260116P00125000 | 2024-05-21 11:02AM EDT | 125.00 | 7.55 | 5.50 | 10.50 | 0.00 | - | 39 | 1,073 | 30.60% |
| XOP260116P00130000 | 2024-05-21 12:22PM EDT | 130.00 | 9.17 | 7.00 | 11.50 | 0.00 | - | 4 | 54 | 29.06% |
| XOP260116P00135000 | 2024-05-21 12:22PM EDT | 135.00 | 10.74 | 8.50 | 13.00 | 0.00 | - | 4 | 985 | 28.13% |
| XOP260116P00137000 | 2023-11-29 4:55PM EDT | 137.00 | 21.00 | 19.40 | 21.15 | 0.00 | - | - | 92 | 38.56% |
| XOP260116P00138000 | 2024-04-08 9:35AM EDT | 138.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| XOP260116P00139000 | 2024-02-26 4:45PM EDT | 139.00 | 18.10 | 11.50 | 16.00 | 0.00 | - | 150 | 150 | 29.80% |
| XOP260116P00140000 | 2024-04-30 11:34AM EDT | 140.00 | 13.15 | 12.60 | 14.85 | 0.00 | - | 6 | 30 | 27.50% |
| XOP260116P00141000 | 2024-04-01 2:47PM EDT | 141.00 | 13.40 | 13.50 | 18.00 | 0.00 | - | - | 2 | 31.22% |
| XOP260116P00143000 | 2023-11-22 11:06AM EDT | 143.00 | 24.00 | 22.40 | 23.25 | 0.00 | - | - | 16 | 37.06% |
| XOP260116P00145000 | 2023-11-13 3:09PM EDT | 145.00 | 25.05 | 25.95 | 27.30 | 0.00 | - | 37 | 222 | 41.11% |
| XOP260116P00149000 | 2023-11-21 10:44AM EDT | 149.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.39% |
| XOP260116P00150000 | 2023-11-21 10:45AM EDT | 150.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.39% |
| XOP260116P00155000 | 2024-04-11 10:00AM EDT | 155.00 | 18.31 | 18.95 | 20.50 | 0.00 | - | 1 | 61 | 24.41% |
| XOP260116P00158000 | 2023-11-21 10:49AM EDT | 158.00 | 31.80 | 30.60 | 32.70 | 0.00 | - | - | 1 | 37.95% |
| XOP260116P00160000 | 2024-04-05 9:41AM EDT | 160.00 | 20.30 | 20.90 | 26.70 | 0.00 | - | 1 | 1 | 28.51% |
| XOP260116P00180000 | 2024-01-18 12:40PM EDT | 180.00 | 53.98 | 42.60 | 45.20 | 0.00 | - | 20 | 20 | 34.85% |
| XOP260116P00190000 | 2023-11-16 4:10PM EDT | 190.00 | 55.98 | 53.05 | 56.15 | 0.00 | - | - | 36 | 39.48% |
| XOP260116P00205000 | 2023-09-12 10:09AM EDT | 205.00 | 58.32 | 60.20 | 64.15 | 0.00 | - | - | 1 | 34.31% |
| XOP260116P00215000 | 2024-04-16 10:39AM EDT | 215.00 | 62.73 | 60.05 | 64.90 | 0.00 | - | 2 | 0 | 20.27% |
| XOP260116P00225000 | 2023-09-12 10:09AM EDT | 225.00 | 74.88 | 77.55 | 82.00 | 0.00 | - | - | 0 | 35.88% |
© 2024 Yahoo. Todos los derechos reservados.