Mercados españoles cerrados
S&P 500
5.462,11 +30,51 (+0,56%) Nasdaq
17.808,15 +119,27 (+0,67%) NIKKEI 225
38.102,44 -712,12 (-1,83%) Dólar/Euro
1,0728 +0,0020 (+0,18%) Petróleo Brent
83,76 +1,14 (+1,38%) Bitcoin EUR
61.506,93 -546,16 (-0,88%)
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 01:13PM EDT. Mercado abierto.
Opciones de comprapara18 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE261218C00040000 | 2024-06-12 10:47AM EDT | 40.00 | 50.00 | 46.00 | 50.50 | 0.00 | - | 1 | 4 | 41.16% |
| XLE261218C00050000 | 2024-06-14 3:41PM EDT | 50.00 | 38.96 | 37.10 | 40.45 | 0.00 | - | 3 | 81 | 31.16% |
| XLE261218C00055000 | 2024-04-18 12:43PM EDT | 55.00 | 41.50 | 38.50 | 43.50 | 0.00 | - | 4 | 12 | 53.21% |
| XLE261218C00060000 | 2024-06-13 12:15PM EDT | 60.00 | 30.50 | 28.30 | 32.35 | 0.00 | - | 1 | 71 | 29.70% |
| XLE261218C00065000 | 2024-06-11 9:35AM EDT | 65.00 | 28.18 | 24.55 | 27.70 | 0.00 | - | 3 | 34 | 26.47% |
| XLE261218C00070000 | 2024-06-13 12:08PM EDT | 70.00 | 23.40 | 21.15 | 25.90 | 0.00 | - | 3 | 26 | 30.12% |
| XLE261218C00072000 | 2024-06-04 12:00PM EDT | 72.00 | 23.30 | 20.30 | 24.45 | 0.00 | - | 2 | 24 | 29.51% |
| XLE261218C00073000 | 2024-01-16 11:53AM EDT | 73.00 | 17.14 | 17.00 | 22.00 | 0.00 | - | - | 2 | 25.34% |
| XLE261218C00074000 | 2024-01-16 11:59AM EDT | 74.00 | 17.24 | 16.50 | 21.00 | 0.00 | - | - | 1 | 24.46% |
| XLE261218C00075000 | 2024-06-03 12:41PM EDT | 75.00 | 22.50 | 18.75 | 22.20 | 0.00 | - | 26 | 38 | 28.32% |
| XLE261218C00076000 | 2024-01-22 12:36PM EDT | 76.00 | 13.90 | 16.50 | 21.00 | 0.00 | - | - | 3 | 26.96% |
| XLE261218C00079000 | 2024-04-29 3:45PM EDT | 79.00 | 26.00 | 18.00 | 22.50 | 0.00 | - | 1 | 21 | 33.21% |
| XLE261218C00080000 | 2024-06-06 1:01PM EDT | 80.00 | 19.12 | 15.65 | 18.20 | 0.00 | - | 1 | 167 | 25.64% |
| XLE261218C00081000 | 2024-04-01 3:17PM EDT | 81.00 | 23.09 | 18.50 | 23.50 | 0.00 | - | 1 | 14 | 37.04% |
| XLE261218C00082000 | 2024-05-16 3:10PM EDT | 82.00 | 22.02 | 13.50 | 18.50 | 0.00 | - | 94 | 94 | 28.17% |
| XLE261218C00083000 | 2024-01-23 1:11PM EDT | 83.00 | 11.00 | 13.00 | 17.50 | 0.00 | - | 2 | 2 | 27.16% |
| XLE261218C00084000 | 2024-04-03 3:08PM EDT | 84.00 | 22.25 | 17.00 | 22.00 | 0.00 | - | 1 | 9 | 36.64% |
| XLE261218C00085000 | 2024-05-31 3:20PM EDT | 85.00 | 18.75 | 14.60 | 15.30 | 0.00 | - | 10 | 15 | 24.77% |
| XLE261218C00086000 | 2024-06-17 9:30AM EDT | 86.00 | 13.65 | 12.75 | 14.80 | -5.56 | -28.94% | 5 | 22 | 24.70% |
| XLE261218C00087000 | 2024-04-11 11:53AM EDT | 87.00 | 21.50 | 16.50 | 21.00 | 0.00 | - | 2 | 7 | 37.06% |
| XLE261218C00088000 | 2024-06-14 10:53AM EDT | 88.00 | 13.00 | 12.60 | 14.55 | 0.00 | - | 3 | 4 | 25.85% |
| XLE261218C00090000 | 2024-06-05 10:03AM EDT | 90.00 | 13.40 | 10.30 | 13.00 | 0.00 | - | 1 | 67 | 24.54% |
| XLE261218C00091000 | 2024-06-03 12:21PM EDT | 91.00 | 12.80 | 11.15 | 12.75 | 0.00 | - | 2 | 20 | 24.81% |
| XLE261218C00092000 | 2024-06-05 12:11PM EDT | 92.00 | 12.87 | 10.35 | 12.25 | 0.00 | - | 2 | 5 | 24.61% |
| XLE261218C00093000 | 2024-06-07 2:40PM EDT | 93.00 | 11.00 | 10.35 | 11.80 | 0.00 | - | 1 | 3 | 24.48% |
| XLE261218C00094000 | 2024-05-28 1:58PM EDT | 94.00 | 13.55 | 9.45 | 11.30 | 0.00 | - | 1 | 6 | 24.24% |
| XLE261218C00095000 | 2024-06-12 11:00AM EDT | 95.00 | 11.05 | 9.25 | 10.85 | 0.00 | - | 5 | 38 | 24.08% |
| XLE261218C00100000 | 2024-06-10 3:10PM EDT | 100.00 | 10.32 | 7.65 | 9.70 | 0.00 | - | 1 | 335 | 24.97% |
| XLE261218C00105000 | 2024-06-13 3:12PM EDT | 105.00 | 7.33 | 6.80 | 8.20 | 0.00 | - | 1 | 114 | 24.82% |
| XLE261218C00110000 | 2024-04-19 12:40PM EDT | 110.00 | 9.60 | 7.00 | 11.50 | 0.00 | - | 10 | 68 | 33.19% |
| XLE261218C00115000 | 2024-06-12 3:12PM EDT | 115.00 | 5.35 | 3.50 | 5.15 | 0.00 | - | 3 | 48 | 23.25% |
| XLE261218C00120000 | 2024-06-13 9:35AM EDT | 120.00 | 4.10 | 2.75 | 4.30 | 0.00 | - | 2 | 167 | 23.25% |
| XLE261218C00125000 | 2024-06-12 11:11AM EDT | 125.00 | 3.55 | 2.36 | 4.20 | 0.00 | - | 1 | 246 | 24.68% |
| XLE261218C00130000 | 2024-06-14 3:44PM EDT | 130.00 | 2.60 | 1.80 | 2.76 | +0.52 | +25.00% | 20 | 1,689 | 22.66% |
| XLE261218C00135000 | 2024-06-17 10:21AM EDT | 135.00 | 2.14 | 1.27 | 2.73 | -0.13 | -5.73% | 4 | 356 | 23.94% |
| XLE261218C00140000 | 2024-06-11 9:37AM EDT | 140.00 | 2.03 | 0.00 | 2.44 | 0.00 | - | 1 | 47 | 24.39% |
| XLE261218C00145000 | 2024-06-14 10:09AM EDT | 145.00 | 1.40 | 1.25 | 1.53 | 0.00 | - | 1 | 105 | 22.58% |
Opciones de ventapara18 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE261218P00040000 | 2024-05-17 2:33PM EDT | 40.00 | 0.59 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 55.87% |
| XLE261218P00045000 | 2024-06-05 10:44AM EDT | 45.00 | 1.21 | 0.60 | 1.10 | 0.00 | - | 8 | 51 | 30.54% |
| XLE261218P00050000 | 2024-05-22 10:05AM EDT | 50.00 | 1.15 | 1.01 | 2.01 | 0.00 | - | 1 | 56 | 31.36% |
| XLE261218P00055000 | 2024-06-06 3:41PM EDT | 55.00 | 1.58 | 1.30 | 2.30 | 0.00 | - | 223 | 277 | 28.39% |
| XLE261218P00060000 | 2024-06-06 2:53PM EDT | 60.00 | 2.35 | 0.00 | 2.95 | 0.00 | - | 1 | 1,504 | 26.72% |
| XLE261218P00065000 | 2024-06-05 1:54PM EDT | 65.00 | 3.25 | 2.07 | 3.50 | 0.00 | - | 4 | 1,313 | 24.43% |
| XLE261218P00070000 | 2024-06-04 12:54PM EDT | 70.00 | 4.40 | 4.20 | 6.90 | 0.00 | - | 1 | 43 | 28.92% |
| XLE261218P00072000 | 2024-01-31 4:06PM EDT | 72.00 | 6.80 | 3.50 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| XLE261218P00073000 | 2024-01-31 4:03PM EDT | 73.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 25 | 3.13% |
| XLE261218P00074000 | 2024-04-05 11:12AM EDT | 74.00 | 3.91 | 3.00 | 7.50 | 0.00 | - | 1 | 1 | 26.63% |
| XLE261218P00075000 | 2024-06-12 11:24AM EDT | 75.00 | 5.40 | 5.10 | 5.95 | 0.00 | - | 1 | 2,812 | 22.35% |
| XLE261218P00076000 | 2024-03-01 2:50PM EDT | 76.00 | 7.00 | 2.50 | 7.50 | 0.00 | - | 1 | 1 | 24.82% |
| XLE261218P00077000 | 2024-05-17 1:49PM EDT | 77.00 | 5.20 | 4.00 | 9.00 | 0.00 | - | 2 | 12 | 27.04% |
| XLE261218P00078000 | 2024-04-24 11:52AM EDT | 78.00 | 5.75 | 3.50 | 8.50 | 0.00 | - | 10 | 22 | 25.08% |
| XLE261218P00079000 | 2024-05-21 10:28AM EDT | 79.00 | 5.90 | 6.30 | 8.30 | 0.00 | - | 1 | 4 | 23.75% |
| XLE261218P00080000 | 2024-06-10 12:05PM EDT | 80.00 | 6.50 | 6.35 | 8.80 | 0.00 | - | 900 | 2,681 | 23.83% |
| XLE261218P00082000 | 2024-05-17 1:49PM EDT | 82.00 | 6.55 | 6.35 | 11.00 | 0.00 | - | 9 | 41 | 26.22% |
| XLE261218P00083000 | 2024-06-10 11:51AM EDT | 83.00 | 7.45 | 7.10 | 9.90 | 0.00 | - | 309 | 313 | 23.13% |
| XLE261218P00084000 | 2024-05-17 1:49PM EDT | 84.00 | 7.20 | 6.50 | 11.50 | 0.00 | - | 4 | 5 | 25.19% |
| XLE261218P00085000 | 2024-06-05 3:39PM EDT | 85.00 | 8.90 | 7.70 | 11.25 | 0.00 | - | 4 | 14 | 23.73% |
| XLE261218P00086000 | 2024-06-10 11:52AM EDT | 86.00 | 8.56 | 9.10 | 11.85 | 0.00 | - | 130 | 165 | 23.84% |
| XLE261218P00087000 | 2024-06-10 11:44AM EDT | 87.00 | 8.95 | 7.85 | 11.85 | 0.00 | - | 145 | 146 | 22.83% |
| XLE261218P00088000 | 2024-05-17 1:49PM EDT | 88.00 | 8.60 | 8.70 | 13.50 | 0.00 | - | 1 | 5 | 24.82% |
| XLE261218P00089000 | 2024-06-12 12:55PM EDT | 89.00 | 10.57 | 9.40 | 12.60 | 0.00 | - | 1 | 12 | 22.14% |
| XLE261218P00090000 | 2024-06-14 10:40AM EDT | 90.00 | 11.80 | 9.90 | 13.85 | 0.00 | - | 1 | 52 | 23.35% |
| XLE261218P00091000 | 2024-04-26 3:14PM EDT | 91.00 | 9.88 | 8.50 | 13.00 | 0.00 | - | 1 | 1 | 20.74% |
| XLE261218P00092000 | 2024-04-12 11:03AM EDT | 92.00 | 9.87 | 8.50 | 13.00 | 0.00 | - | 1 | 1 | 19.66% |
| XLE261218P00093000 | 2024-05-22 12:55PM EDT | 93.00 | 11.22 | 10.80 | 14.85 | 0.00 | - | 1 | 13 | 21.87% |
| XLE261218P00094000 | 2024-04-15 12:44PM EDT | 94.00 | 11.90 | 9.00 | 14.00 | 0.00 | - | 5 | 7 | 19.22% |
| XLE261218P00095000 | 2024-05-09 3:57PM EDT | 95.00 | 11.50 | 11.00 | 15.10 | 0.00 | - | 2 | 9 | 20.04% |
| XLE261218P00100000 | 2024-02-29 11:59AM EDT | 100.00 | 18.54 | 11.50 | 16.50 | 0.00 | - | - | 2 | 16.33% |
| XLE261218P00105000 | 2024-04-11 12:05PM EDT | 105.00 | 16.05 | 15.00 | 19.50 | 0.00 | - | 1 | 6 | 14.67% |
| XLE261218P00110000 | 2024-05-28 11:40AM EDT | 110.00 | 20.25 | 21.55 | 26.45 | 0.00 | - | 25 | 30 | 20.85% |
| XLE261218P00120000 | 2024-03-25 12:32PM EDT | 120.00 | 27.35 | 23.50 | 28.50 | 0.00 | - | 25 | 105 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.