Mercados españoles cerrados
S&P 500
5.482,62 +9,39 (+0,17%) Nasdaq
17.862,31 +5,29 (+0,03%) NIKKEI 225
38.482,11 +379,67 (+1,00%) Dólar/Euro
1,0741 +0,0006 (+0,05%) Petróleo Brent
85,27 +1,02 (+1,21%) Bitcoin EUR
60.047,04 -2.106,19 (-3,39%)
The Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:22PM EDT. Mercado abierto.
Opciones de comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE260116C00040000 | 2024-06-13 2:22PM EDT | 40.00 | 49.01 | 46.50 | 51.00 | 0.00 | - | 1 | 1 | 55.10% |
| XLE260116C00045000 | 2024-04-11 12:39PM EDT | 45.00 | 52.30 | 46.50 | 51.50 | 0.00 | - | 1 | 108 | 64.31% |
| XLE260116C00050000 | 2024-06-14 3:41PM EDT | 50.00 | 38.87 | 37.05 | 40.30 | 0.00 | - | 2 | 138 | 38.07% |
| XLE260116C00055000 | 2024-04-05 12:09PM EDT | 55.00 | 44.35 | 36.00 | 41.00 | 0.00 | - | 40 | 16 | 57.55% |
| XLE260116C00060000 | 2024-06-13 10:29AM EDT | 60.00 | 30.00 | 28.95 | 31.15 | 0.00 | - | 100 | 130 | 32.25% |
| XLE260116C00065000 | 2024-06-18 10:45AM EDT | 65.00 | 26.80 | 25.55 | 27.10 | +0.30 | +1.13% | 2 | 637 | 31.04% |
| XLE260116C00070000 | 2024-06-04 2:01PM EDT | 70.00 | 23.40 | 21.90 | 23.30 | 0.00 | - | 2 | 142 | 29.97% |
| XLE260116C00075000 | 2024-06-04 11:54AM EDT | 75.00 | 19.50 | 17.40 | 19.75 | 0.00 | - | 1 | 54 | 28.91% |
| XLE260116C00079000 | 2024-04-04 10:58AM EDT | 79.00 | 23.97 | 17.50 | 22.50 | 0.00 | - | 59 | 67 | 41.72% |
| XLE260116C00080000 | 2024-06-05 12:41PM EDT | 80.00 | 16.50 | 14.00 | 15.40 | 0.00 | - | 40 | 340 | 25.18% |
| XLE260116C00081000 | 2024-04-04 10:58AM EDT | 81.00 | 23.73 | 16.00 | 21.00 | 0.00 | - | 59 | 88 | 40.35% |
| XLE260116C00082000 | 2024-05-01 3:28PM EDT | 82.00 | 18.13 | 15.50 | 20.50 | 0.00 | - | 1 | 53 | 40.26% |
| XLE260116C00083000 | 2024-05-23 3:27PM EDT | 83.00 | 15.86 | 13.20 | 13.70 | 0.00 | - | 2 | 78 | 24.99% |
| XLE260116C00084000 | 2024-05-16 9:35AM EDT | 84.00 | 16.94 | 11.25 | 14.05 | 0.00 | - | 1 | 57 | 27.04% |
| XLE260116C00085000 | 2024-06-14 10:50AM EDT | 85.00 | 12.00 | 12.15 | 12.45 | 0.00 | - | 1 | 391 | 24.43% |
| XLE260116C00086000 | 2024-05-01 11:41AM EDT | 86.00 | 15.60 | 13.00 | 18.00 | 0.00 | - | 1 | 44 | 38.52% |
| XLE260116C00087000 | 2024-06-18 10:45AM EDT | 87.00 | 11.85 | 11.10 | 12.05 | -1.00 | -7.78% | 2 | 1,487 | 25.70% |
| XLE260116C00088000 | 2024-06-14 10:11AM EDT | 88.00 | 10.34 | 10.60 | 11.00 | 0.00 | - | 1 | 188 | 24.33% |
| XLE260116C00089000 | 2024-06-06 12:13PM EDT | 89.00 | 11.54 | 10.10 | 10.35 | 0.00 | - | 2 | 70 | 23.85% |
| XLE260116C00090000 | 2024-06-18 11:42AM EDT | 90.00 | 10.00 | 9.60 | 9.90 | +0.36 | +3.73% | 11 | 348 | 23.80% |
| XLE260116C00091000 | 2024-06-10 3:10PM EDT | 91.00 | 10.80 | 9.15 | 9.40 | 0.00 | - | 2 | 31 | 23.60% |
| XLE260116C00092000 | 2024-06-04 10:28AM EDT | 92.00 | 9.80 | 8.65 | 9.00 | 0.00 | - | 4 | 118 | 23.59% |
| XLE260116C00093000 | 2024-06-12 3:57PM EDT | 93.00 | 9.05 | 8.30 | 8.95 | 0.00 | - | 1 | 62 | 24.34% |
| XLE260116C00094000 | 2024-06-14 3:59PM EDT | 94.00 | 7.75 | 7.75 | 8.25 | 0.00 | - | 22 | 35 | 23.60% |
| XLE260116C00095000 | 2024-06-13 10:04AM EDT | 95.00 | 7.60 | 7.40 | 7.85 | 0.00 | - | 2 | 463 | 23.50% |
| XLE260116C00096000 | 2024-06-14 11:06AM EDT | 96.00 | 6.91 | 7.10 | 7.40 | 0.00 | - | 1 | 14 | 23.26% |
| XLE260116C00097000 | 2024-06-14 3:34PM EDT | 97.00 | 6.63 | 6.65 | 7.05 | 0.00 | - | 434 | 452 | 23.21% |
| XLE260116C00098000 | 2024-05-07 10:39AM EDT | 98.00 | 9.75 | 6.40 | 8.60 | 0.00 | - | 30 | 33 | 27.47% |
| XLE260116C00099000 | 2024-05-23 3:59PM EDT | 99.00 | 7.88 | 5.95 | 6.30 | 0.00 | - | 26 | 76 | 22.91% |
| XLE260116C00100000 | 2024-06-14 1:52PM EDT | 100.00 | 5.61 | 5.55 | 5.95 | 0.00 | - | 392 | 1,825 | 22.77% |
| XLE260116C00101000 | 2024-05-28 3:49PM EDT | 101.00 | 7.70 | 5.35 | 5.65 | 0.00 | - | 16 | 54 | 22.72% |
| XLE260116C00102000 | 2024-05-09 10:24AM EDT | 102.00 | 8.20 | 5.15 | 6.70 | 0.00 | - | 16 | 45 | 25.84% |
| XLE260116C00103000 | 2024-05-16 9:43AM EDT | 103.00 | 7.50 | 3.20 | 7.50 | 0.00 | - | 1 | 59 | 28.33% |
| XLE260116C00105000 | 2024-06-18 9:46AM EDT | 105.00 | 4.76 | 4.25 | 4.45 | -0.34 | -6.67% | 1 | 1,245 | 22.23% |
| XLE260116C00110000 | 2024-06-04 10:55AM EDT | 110.00 | 3.80 | 3.15 | 3.40 | 0.00 | - | 2 | 38 | 22.13% |
| XLE260116C00115000 | 2024-06-18 9:58AM EDT | 115.00 | 2.60 | 2.27 | 2.52 | +0.26 | +11.11% | 2 | 228 | 21.86% |
| XLE260116C00120000 | 2024-06-12 3:28PM EDT | 120.00 | 1.86 | 1.64 | 1.85 | 0.00 | - | 5 | 72 | 21.64% |
| XLE260116C00125000 | 2024-06-14 2:35PM EDT | 125.00 | 1.25 | 1.15 | 1.40 | 0.00 | - | 10 | 110 | 21.69% |
| XLE260116C00130000 | 2024-06-14 11:32AM EDT | 130.00 | 0.90 | 0.85 | 1.03 | 0.00 | - | 1 | 2,119 | 21.60% |
| XLE260116C00135000 | 2024-06-03 10:07AM EDT | 135.00 | 0.99 | 0.62 | 0.77 | 0.00 | - | 39 | 201 | 21.62% |
| XLE260116C00140000 | 2024-06-10 9:52AM EDT | 140.00 | 0.62 | 0.43 | 0.58 | 0.00 | - | 1 | 8 | 21.69% |
| XLE260116C00145000 | 2024-06-10 1:59PM EDT | 145.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 67 | 4,055 | 6.25% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE260116P00040000 | 2024-06-06 3:33PM EDT | 40.00 | 0.33 | 0.01 | 0.61 | 0.00 | - | 2 | 63 | 38.67% |
| XLE260116P00045000 | 2024-06-05 3:05PM EDT | 45.00 | 0.48 | 0.24 | 0.74 | 0.00 | - | 2 | 13 | 35.03% |
| XLE260116P00050000 | 2024-06-18 12:33PM EDT | 50.00 | 0.67 | 0.42 | 0.70 | 0.00 | - | 3 | 229 | 29.96% |
| XLE260116P00055000 | 2024-06-10 1:49PM EDT | 55.00 | 0.85 | 0.92 | 1.03 | 0.00 | - | 2 | 57 | 28.27% |
| XLE260116P00060000 | 2024-06-05 10:45AM EDT | 60.00 | 1.43 | 1.34 | 1.48 | 0.00 | - | 7 | 4,072 | 26.69% |
| XLE260116P00065000 | 2024-06-07 1:11PM EDT | 65.00 | 1.84 | 1.92 | 2.16 | 0.00 | - | 5 | 7,784 | 25.50% |
| XLE260116P00070000 | 2024-06-17 12:41PM EDT | 70.00 | 2.88 | 2.71 | 2.95 | 0.00 | - | 5 | 13,577 | 23.99% |
| XLE260116P00075000 | 2024-06-17 1:14PM EDT | 75.00 | 3.99 | 3.80 | 4.40 | 0.00 | - | 10 | 14,112 | 23.77% |
| XLE260116P00079000 | 2024-05-30 10:51AM EDT | 79.00 | 4.65 | 4.55 | 5.20 | 0.00 | - | 6 | 287 | 21.94% |
| XLE260116P00080000 | 2024-06-18 9:46AM EDT | 80.00 | 5.07 | 4.85 | 5.50 | -0.58 | -10.27% | 1 | 3,772 | 21.69% |
| XLE260116P00081000 | 2024-05-30 10:51AM EDT | 81.00 | 5.20 | 5.60 | 5.85 | 0.00 | - | 3 | 77 | 21.52% |
| XLE260116P00082000 | 2024-06-17 12:40PM EDT | 82.00 | 6.10 | 5.95 | 6.40 | 0.00 | - | 2 | 86 | 21.81% |
| XLE260116P00083000 | 2024-06-17 10:38AM EDT | 83.00 | 6.53 | 6.30 | 6.55 | 0.00 | - | 2 | 129 | 21.08% |
| XLE260116P00084000 | 2024-04-11 3:00PM EDT | 84.00 | 5.25 | 4.30 | 7.60 | 0.00 | - | 1 | 54 | 22.47% |
| XLE260116P00085000 | 2024-06-14 1:50PM EDT | 85.00 | 7.40 | 7.05 | 7.40 | 0.00 | - | 2 | 258 | 20.85% |
| XLE260116P00086000 | 2024-06-14 1:19PM EDT | 86.00 | 7.75 | 7.45 | 7.90 | 0.00 | - | 64 | 238 | 20.85% |
| XLE260116P00087000 | 2024-06-14 10:26AM EDT | 87.00 | 8.36 | 7.85 | 8.20 | 0.00 | - | 1 | 1,464 | 20.35% |
| XLE260116P00088000 | 2024-04-22 11:44AM EDT | 88.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| XLE260116P00089000 | 2024-06-14 1:09PM EDT | 89.00 | 9.02 | 8.80 | 8.95 | 0.00 | - | 30 | 55 | 19.60% |
| XLE260116P00090000 | 2024-06-12 1:01PM EDT | 90.00 | 8.65 | 9.25 | 9.75 | 0.00 | - | 5 | 148 | 20.12% |
| XLE260116P00091000 | 2024-06-14 9:52AM EDT | 91.00 | 10.00 | 9.75 | 9.90 | 0.00 | - | 6 | 35 | 19.15% |
| XLE260116P00092000 | 2024-06-14 3:59PM EDT | 92.00 | 10.60 | 10.10 | 10.45 | 0.00 | - | 9 | 74 | 19.03% |
| XLE260116P00093000 | 2024-05-30 1:26PM EDT | 93.00 | 9.84 | 10.75 | 11.35 | 0.00 | - | 81 | 83 | 19.67% |
| XLE260116P00094000 | 2024-04-30 3:29PM EDT | 94.00 | 9.50 | 8.00 | 12.50 | 0.00 | - | 1 | 1 | 20.83% |
| XLE260116P00095000 | 2024-05-28 2:08PM EDT | 95.00 | 10.36 | 11.70 | 12.10 | 0.00 | - | 81 | 86 | 18.44% |
| XLE260116P00096000 | 2024-05-28 3:38PM EDT | 96.00 | 10.63 | 12.30 | 13.45 | 0.00 | - | 58 | 42 | 20.01% |
| XLE260116P00097000 | 2024-05-29 12:54PM EDT | 97.00 | 12.10 | 12.75 | 13.25 | 0.00 | - | 1 | 12 | 17.95% |
| XLE260116P00098000 | 2024-05-07 1:00PM EDT | 98.00 | 11.30 | 10.65 | 14.10 | 0.00 | - | 26 | 28 | 18.30% |
| XLE260116P00099000 | 2024-05-29 10:32AM EDT | 99.00 | 13.10 | 14.10 | 14.60 | 0.00 | - | 17 | 35 | 17.77% |
| XLE260116P00100000 | 2024-05-15 2:00PM EDT | 100.00 | 12.19 | 14.65 | 18.00 | 0.00 | - | 13 | 73 | 24.12% |
| XLE260116P00101000 | 2023-10-20 11:09AM EDT | 101.00 | 17.55 | 17.00 | 22.00 | 0.00 | - | 11 | 36 | 31.67% |
| XLE260116P00102000 | 2024-05-07 10:59AM EDT | 102.00 | 13.65 | 13.00 | 17.50 | 0.00 | - | 27 | 21 | 19.41% |
| XLE260116P00105000 | 2024-04-30 1:01PM EDT | 105.00 | 15.30 | 14.50 | 19.00 | 0.00 | - | 1 | 3 | 17.13% |
| XLE260116P00115000 | 2023-12-13 3:22PM EDT | 115.00 | 34.00 | 30.00 | 35.00 | 0.00 | - | 1 | 0 | 37.53% |
| XLE260116P00120000 | 2023-11-10 12:57PM EDT | 120.00 | 37.23 | 36.00 | 41.00 | 0.00 | - | 2 | 1 | 42.35% |
© 2024 Yahoo. Todos los derechos reservados.