Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0655 -0,0017 (-0,16%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.298,30 -4,60 (-0,20%) Bitcoin EUR
56.009,23 -3.499,52 (-5,88%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240503C00075000 | 2024-04-25 3:44PM EDT | 75.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240503C00080000 | 2024-04-25 3:50PM EDT | 80.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240503C00082000 | 2024-04-02 10:19AM EDT | 82.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240503C00083000 | 2024-04-25 1:52PM EDT | 83.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240503C00084000 | 2024-04-29 2:41PM EDT | 84.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240503C00086000 | 2024-04-30 9:56AM EDT | 86.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLE240503C00087000 | 2024-04-26 1:11PM EDT | 87.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XLE240503C00087500 | 2024-04-29 11:03AM EDT | 87.50 | 8.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240503C00088000 | 2024-04-29 11:01AM EDT | 88.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240503C00088500 | 2024-04-30 11:42AM EDT | 88.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240503C00089000 | 2024-04-26 2:49PM EDT | 89.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLE240503C00089500 | 2024-04-26 11:04AM EDT | 89.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240503C00090000 | 2024-04-30 2:41PM EDT | 90.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| XLE240503C00090500 | 2024-04-30 4:12PM EDT | 90.50 | 3.16 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| XLE240503C00091000 | 2024-04-30 3:54PM EDT | 91.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| XLE240503C00091500 | 2024-04-30 4:12PM EDT | 91.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| XLE240503C00092000 | 2024-04-30 1:38PM EDT | 92.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| XLE240503C00092500 | 2024-04-29 2:09PM EDT | 92.50 | 3.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240503C00093000 | 2024-04-30 3:59PM EDT | 93.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XLE240503C00093500 | 2024-04-30 3:58PM EDT | 93.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XLE240503C00094000 | 2024-04-30 4:11PM EDT | 94.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 1.56% |
| XLE240503C00094500 | 2024-04-30 4:02PM EDT | 94.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 3.13% |
| XLE240503C00095000 | 2024-04-30 3:56PM EDT | 95.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 892 | 0 | 6.25% |
| XLE240503C00095500 | 2024-04-30 3:58PM EDT | 95.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,046 | 0 | 6.25% |
| XLE240503C00096000 | 2024-04-30 4:01PM EDT | 96.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 832 | 0 | 6.25% |
| XLE240503C00096500 | 2024-04-30 3:57PM EDT | 96.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,239 | 0 | 12.50% |
| XLE240503C00097000 | 2024-04-30 3:44PM EDT | 97.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 12.50% |
| XLE240503C00097500 | 2024-04-30 3:59PM EDT | 97.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| XLE240503C00098000 | 2024-04-30 4:11PM EDT | 98.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 12.50% |
| XLE240503C00099000 | 2024-04-30 3:53PM EDT | 99.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| XLE240503C00100000 | 2024-04-30 3:59PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 25.00% |
| XLE240503C00101000 | 2024-04-30 11:26AM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| XLE240503C00102000 | 2024-04-30 10:09AM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 25.00% |
| XLE240503C00103000 | 2024-04-30 10:07AM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,714 | 0 | 25.00% |
| XLE240503C00104000 | 2024-04-30 10:06AM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| XLE240503C00105000 | 2024-04-29 1:01PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| XLE240503C00106000 | 2024-04-25 1:50PM EDT | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| XLE240503C00107000 | 2024-04-25 1:22PM EDT | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLE240503C00108000 | 2024-04-17 1:26PM EDT | 108.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLE240503C00109000 | 2024-04-17 1:26PM EDT | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLE240503C00110000 | 2024-04-19 9:54AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| XLE240503C00115000 | 2024-04-30 10:06AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
Opciones de ventapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240503P00060000 | 2024-03-22 3:38PM EDT | 60.00 | 0.01 | 0.00 | 3.15 | 0.00 | - | 6 | 6 | 410.94% |
| XLE240503P00070000 | 2024-03-25 1:43PM EDT | 70.00 | 0.01 | 0.00 | 0.91 | 0.00 | - | 240 | 240 | 212.89% |
| XLE240503P00075000 | 2024-03-28 11:57AM EDT | 75.00 | 0.02 | 0.00 | 0.96 | 0.00 | - | 10 | 10 | 173.63% |
| XLE240503P00078000 | 2024-04-12 9:45AM EDT | 78.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLE240503P00080000 | 2024-04-09 10:44AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLE240503P00081000 | 2024-04-22 12:07PM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| XLE240503P00083000 | 2024-04-26 3:22PM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XLE240503P00084000 | 2024-04-25 3:06PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| XLE240503P00085000 | 2024-04-26 11:34AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XLE240503P00086000 | 2024-04-26 11:35AM EDT | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| XLE240503P00086500 | 2024-04-30 3:54PM EDT | 86.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| XLE240503P00087000 | 2024-04-30 3:22PM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XLE240503P00087500 | 2024-04-30 1:43PM EDT | 87.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLE240503P00088000 | 2024-04-29 10:36AM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLE240503P00088500 | 2024-04-30 3:45PM EDT | 88.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XLE240503P00089000 | 2024-04-30 3:54PM EDT | 89.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLE240503P00089500 | 2024-04-30 3:13PM EDT | 89.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240503P00090000 | 2024-04-30 3:59PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,365 | 0 | 12.50% |
| XLE240503P00090500 | 2024-04-30 12:28PM EDT | 90.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XLE240503P00091000 | 2024-04-30 3:08PM EDT | 91.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| XLE240503P00091500 | 2024-04-30 2:37PM EDT | 91.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| XLE240503P00092000 | 2024-04-30 3:54PM EDT | 92.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 6.25% |
| XLE240503P00092500 | 2024-04-30 3:24PM EDT | 92.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 3.13% |
| XLE240503P00093000 | 2024-04-30 3:57PM EDT | 93.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 6,858 | 0 | 1.56% |
| XLE240503P00093500 | 2024-04-30 4:00PM EDT | 93.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 494 | 0 | 0.20% |
| XLE240503P00094000 | 2024-04-30 4:01PM EDT | 94.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 596 | 0 | 0.00% |
| XLE240503P00094500 | 2024-04-30 3:59PM EDT | 94.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 627 | 0 | 0.00% |
| XLE240503P00095000 | 2024-04-30 3:59PM EDT | 95.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1,455 | 0 | 0.00% |
| XLE240503P00095500 | 2024-04-30 3:54PM EDT | 95.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 0.00% |
| XLE240503P00096000 | 2024-04-30 3:51PM EDT | 96.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| XLE240503P00096500 | 2024-04-30 3:48PM EDT | 96.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| XLE240503P00097000 | 2024-04-30 12:35PM EDT | 97.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XLE240503P00097500 | 2024-04-26 9:31AM EDT | 97.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240503P00098000 | 2024-04-30 3:04PM EDT | 98.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLE240503P00099000 | 2024-04-29 9:53AM EDT | 99.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240503P00100000 | 2024-04-26 3:50PM EDT | 100.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240503P00101000 | 2024-04-10 1:01PM EDT | 101.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240503P00102000 | 2024-04-12 9:34AM EDT | 102.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240503P00103000 | 2024-04-10 1:19PM EDT | 103.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240503P00104000 | 2024-04-22 3:57PM EDT | 104.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240503P00105000 | 2024-04-12 9:53AM EDT | 105.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLE240503P00106000 | 2024-04-22 3:57PM EDT | 106.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240503P00108000 | 2024-04-22 3:58PM EDT | 108.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240503P00110000 | 2024-04-23 3:56PM EDT | 110.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240503P00115000 | 2024-04-22 3:33PM EDT | 115.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.