Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.406,12 +152,93 (+0,25%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara14 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240614C00085000 | 2024-05-22 2:20PM EDT | 85.00 | 7.55 | 6.00 | 10.75 | 0.00 | - | 10 | 4 | 85.74% |
| XLE240614C00087000 | 2024-05-30 11:04AM EDT | 87.00 | 5.10 | 4.65 | 9.00 | +0.65 | +14.61% | 9 | 1 | 78.76% |
| XLE240614C00087500 | 2024-05-23 10:09AM EDT | 87.50 | 5.15 | 4.00 | 8.50 | 0.00 | - | - | 1 | 75.88% |
| XLE240614C00088500 | 2024-05-29 1:19PM EDT | 88.50 | 2.96 | 3.00 | 7.50 | 0.00 | - | - | 1 | 70.07% |
| XLE240614C00089000 | 2024-05-28 11:20AM EDT | 89.00 | 3.35 | 3.20 | 7.00 | -0.50 | -12.99% | 1 | 5 | 67.09% |
| XLE240614C00089500 | 2024-05-30 11:04AM EDT | 89.50 | 2.45 | 2.31 | 6.50 | 0.00 | - | 1 | 1 | 64.09% |
| XLE240614C00090000 | 2024-05-31 3:07PM EDT | 90.00 | 3.29 | 2.81 | 6.00 | +1.28 | +63.68% | 71 | 189 | 61.04% |
| XLE240614C00090500 | 2024-05-30 1:12PM EDT | 90.50 | 1.71 | 1.81 | 6.00 | 0.00 | - | 11 | 29 | 65.43% |
| XLE240614C00091000 | 2024-05-31 3:48PM EDT | 91.00 | 2.60 | 1.74 | 5.00 | +1.13 | +76.87% | 34 | 62 | 54.81% |
| XLE240614C00091500 | 2024-05-30 11:15AM EDT | 91.50 | 1.55 | 1.47 | 5.00 | +0.26 | +20.16% | 5 | 54 | 58.91% |
| XLE240614C00092000 | 2024-05-31 3:11PM EDT | 92.00 | 2.20 | 1.68 | 2.40 | +1.26 | +134.04% | 47 | 177 | 24.88% |
| XLE240614C00092500 | 2024-05-31 3:48PM EDT | 92.50 | 1.84 | 1.39 | 2.44 | +1.09 | +145.33% | 32 | 264 | 29.64% |
| XLE240614C00093000 | 2024-05-31 2:43PM EDT | 93.00 | 1.48 | 0.95 | 5.00 | +0.87 | +142.62% | 14 | 229 | 69.95% |
| XLE240614C00093500 | 2024-05-31 4:00PM EDT | 93.50 | 1.49 | 0.89 | 1.56 | +1.03 | +223.91% | 176 | 216 | 24.27% |
| XLE240614C00094000 | 2024-05-31 3:58PM EDT | 94.00 | 1.10 | 0.69 | 2.85 | +0.73 | +197.30% | 312 | 272 | 45.90% |
| XLE240614C00094500 | 2024-05-31 3:58PM EDT | 94.50 | 0.86 | 0.33 | 1.45 | +0.58 | +207.14% | 63 | 2,175 | 28.78% |
| XLE240614C00095000 | 2024-05-31 4:01PM EDT | 95.00 | 0.75 | 0.35 | 1.13 | +0.54 | +257.14% | 36 | 168 | 26.76% |
| XLE240614C00095500 | 2024-05-31 12:31PM EDT | 95.50 | 0.35 | 0.05 | 4.90 | +0.13 | +59.09% | 3 | 86 | 84.28% |
| XLE240614C00096000 | 2024-05-31 3:25PM EDT | 96.00 | 0.43 | 0.08 | 1.35 | +0.26 | +152.94% | 12 | 125 | 35.18% |
| XLE240614C00096500 | 2024-05-31 2:05PM EDT | 96.50 | 0.26 | 0.06 | 4.75 | +0.14 | +116.67% | 13 | 62 | 53.66% |
| XLE240614C00097000 | 2024-05-31 10:47AM EDT | 97.00 | 0.21 | 0.00 | 4.80 | +0.12 | +133.33% | 5 | 71 | 56.15% |
| XLE240614C00097500 | 2024-05-31 1:48PM EDT | 97.50 | 0.15 | 0.01 | 3.05 | -0.02 | -11.76% | 32 | 129 | 68.36% |
| XLE240614C00098000 | 2024-05-31 3:06PM EDT | 98.00 | 0.13 | 0.04 | 2.96 | +0.07 | +116.67% | 65 | 180 | 69.48% |
| XLE240614C00098500 | 2024-05-31 2:05PM EDT | 98.50 | 0.10 | 0.00 | 4.75 | +0.01 | +11.11% | 1 | 128 | 62.99% |
| XLE240614C00099000 | 2024-05-29 12:14PM EDT | 99.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 2 | 34 | 65.67% |
| XLE240614C00100000 | 2024-05-28 12:59PM EDT | 100.00 | 0.06 | 0.00 | 0.80 | +0.01 | +20.00% | 19 | 51 | 42.31% |
| XLE240614C00101000 | 2024-05-22 1:00PM EDT | 101.00 | 0.05 | 0.01 | 4.85 | 0.00 | - | 1 | 27 | 74.90% |
| XLE240614C00102000 | 2024-05-28 2:49PM EDT | 102.00 | 0.03 | 0.00 | 4.20 | 0.00 | - | 1 | 23 | 73.54% |
| XLE240614C00103000 | 2024-05-28 3:50PM EDT | 103.00 | 0.01 | 0.00 | 1.83 | 0.00 | - | 8 | 27 | 55.18% |
| XLE240614C00104000 | 2024-05-17 2:24PM EDT | 104.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 86.43% |
| XLE240614C00105000 | 2024-05-06 10:11AM EDT | 105.00 | 0.07 | 0.00 | 4.55 | 0.00 | - | - | 7 | 88.04% |
Opciones de ventapara14 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240614P00080000 | 2024-05-29 1:59PM EDT | 80.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 18 | 53.61% |
| XLE240614P00083000 | 2024-05-28 12:59PM EDT | 83.00 | 0.04 | 0.00 | 2.45 | 0.00 | - | 2 | 2 | 70.22% |
| XLE240614P00084000 | 2024-05-31 3:50PM EDT | 84.00 | 0.05 | 0.00 | 4.80 | -0.06 | -54.55% | 22 | 253 | 88.53% |
| XLE240614P00085000 | 2024-05-31 12:53PM EDT | 85.00 | 0.08 | 0.01 | 0.19 | -0.06 | -42.86% | 8 | 151 | 33.89% |
| XLE240614P00086000 | 2024-05-30 1:30PM EDT | 86.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 2 | 34 | 77.64% |
| XLE240614P00086500 | 2024-05-31 10:30AM EDT | 86.50 | 0.16 | 0.00 | 4.80 | -0.06 | -27.27% | 5 | 177 | 74.90% |
| XLE240614P00087000 | 2024-05-31 3:44PM EDT | 87.00 | 0.12 | 0.03 | 0.31 | -0.18 | -60.00% | 651 | 251 | 31.01% |
| XLE240614P00087500 | 2024-05-31 3:57PM EDT | 87.50 | 0.12 | 0.00 | 0.52 | -0.26 | -68.42% | 32 | 96 | 34.52% |
| XLE240614P00088000 | 2024-05-31 12:48PM EDT | 88.00 | 0.25 | 0.00 | 0.67 | -0.21 | -45.65% | 254 | 81 | 35.74% |
| XLE240614P00088500 | 2024-05-31 3:57PM EDT | 88.50 | 0.17 | 0.01 | 0.37 | -0.39 | -69.64% | 232 | 19 | 26.91% |
| XLE240614P00089000 | 2024-05-31 4:00PM EDT | 89.00 | 0.02 | 0.02 | 0.54 | -0.69 | -97.18% | 217 | 373 | 28.66% |
| XLE240614P00089500 | 2024-05-31 1:30PM EDT | 89.50 | 0.26 | 0.05 | 0.87 | -0.58 | -69.05% | 18 | 235 | 32.76% |
| XLE240614P00090000 | 2024-05-31 3:52PM EDT | 90.00 | 0.40 | 0.10 | 0.75 | -0.62 | -60.78% | 43 | 511 | 28.22% |
| XLE240614P00090500 | 2024-05-31 3:56PM EDT | 90.50 | 0.42 | 0.08 | 1.44 | -0.71 | -62.83% | 7 | 92 | 37.13% |
| XLE240614P00091000 | 2024-05-31 3:55PM EDT | 91.00 | 0.57 | 0.14 | 0.76 | -0.85 | -59.86% | 58 | 1,001 | 23.49% |
| XLE240614P00091500 | 2024-05-31 4:00PM EDT | 91.50 | 0.89 | 0.23 | 1.60 | -0.79 | -47.02% | 212 | 260 | 33.84% |
| XLE240614P00092000 | 2024-05-31 3:43PM EDT | 92.00 | 1.05 | 0.34 | 1.63 | -0.93 | -46.97% | 60 | 200 | 31.25% |
| XLE240614P00092500 | 2024-05-31 2:57PM EDT | 92.50 | 1.24 | 0.48 | 2.60 | -1.45 | -53.90% | 52 | 42 | 42.02% |
| XLE240614P00093000 | 2024-05-31 3:59PM EDT | 93.00 | 1.25 | 0.24 | 1.93 | -1.29 | -50.79% | 20 | 95 | 28.96% |
| XLE240614P00093500 | 2024-05-31 3:51PM EDT | 93.50 | 1.72 | 0.88 | 2.51 | -1.32 | -43.42% | 129 | 169 | 33.55% |
| XLE240614P00094000 | 2024-05-31 2:38PM EDT | 94.00 | 1.80 | 0.95 | 2.96 | -1.65 | -47.83% | 33 | 127 | 36.06% |
| XLE240614P00094500 | 2024-05-30 11:06AM EDT | 94.50 | 3.20 | 1.01 | 5.00 | -0.55 | -14.67% | 1 | 2,017 | 61.16% |
| XLE240614P00095000 | 2024-05-29 11:12AM EDT | 95.00 | 4.19 | 0.48 | 5.00 | 0.00 | - | 13 | 74 | 57.01% |
| XLE240614P00095500 | 2024-05-28 3:47PM EDT | 95.50 | 3.26 | 1.54 | 5.00 | 0.00 | - | 3 | 12 | 52.64% |
| XLE240614P00096500 | 2024-05-10 9:52AM EDT | 96.50 | 3.03 | 2.09 | 6.00 | 0.00 | - | - | 0 | 58.06% |
| XLE240614P00097000 | 2024-05-22 12:43PM EDT | 97.00 | 4.32 | 2.52 | 6.40 | 0.00 | - | - | 1 | 59.13% |
| XLE240614P00098000 | 2024-05-20 1:23PM EDT | 98.00 | 3.86 | 3.00 | 7.40 | 0.00 | - | - | 0 | 64.06% |
| XLE240614P00098500 | 2024-05-10 2:38PM EDT | 98.50 | 4.97 | 3.00 | 7.65 | 0.00 | - | 2 | 1 | 62.60% |
| XLE240614P00104000 | 2024-05-30 10:59AM EDT | 104.00 | 12.95 | 8.55 | 13.25 | 0.00 | - | 1 | 0 | 87.28% |
© 2024 Yahoo. Todos los derechos reservados.