Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0770 +0,0043 (+0,40%) Petróleo Brent
83,20 -0,47 (-0,56%) Oro
2.308,60 -1,00 (-0,04%) Bitcoin EUR
57.399,38 +2.519,01 (+4,59%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:29PM EDT. Mercado abierto.
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00050000 | 2024-04-19 3:35PM EDT | 50.00 | 45.10 | 40.80 | 43.20 | 0.00 | - | 6 | 6 | 220.90% |
| XLE240517C00060000 | 2024-02-22 3:20PM EDT | 60.00 | 27.00 | 30.70 | 35.20 | 0.00 | - | 5 | 0 | 155.66% |
| XLE240517C00065000 | 2023-12-06 1:58PM EDT | 65.00 | 17.86 | 18.50 | 23.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLE240517C00070000 | 2024-04-24 11:40AM EDT | 70.00 | 26.00 | 22.00 | 22.30 | 0.00 | - | 1 | 20 | 72.07% |
| XLE240517C00074000 | 2024-04-23 2:32PM EDT | 74.00 | 22.30 | 18.15 | 18.30 | 0.00 | - | - | 1 | 64.55% |
| XLE240517C00075000 | 2024-04-30 3:39PM EDT | 75.00 | 19.16 | 16.80 | 17.35 | 0.00 | - | 2 | 295 | 67.58% |
| XLE240517C00076000 | 2024-04-22 10:14AM EDT | 76.00 | 19.24 | 16.20 | 16.45 | 0.00 | - | 15 | 85 | 62.99% |
| XLE240517C00077000 | 2024-04-16 10:41AM EDT | 77.00 | 17.35 | 14.50 | 15.35 | 0.00 | - | 1 | 89 | 60.64% |
| XLE240517C00078000 | 2024-05-03 10:40AM EDT | 78.00 | 13.77 | 14.20 | 14.70 | -3.72 | -21.27% | 34 | 243 | 60.94% |
| XLE240517C00079000 | 2024-05-03 10:23AM EDT | 79.00 | 13.20 | 13.25 | 13.40 | -5.42 | -29.11% | 7 | 64 | 52.73% |
| XLE240517C00080000 | 2024-04-29 9:52AM EDT | 80.00 | 16.47 | 12.20 | 12.35 | 0.00 | - | 1 | 651 | 50.24% |
| XLE240517C00081000 | 2024-04-12 11:10AM EDT | 81.00 | 17.70 | 11.20 | 11.35 | 0.00 | - | 5 | 4,116 | 46.78% |
| XLE240517C00082000 | 2024-05-01 12:11PM EDT | 82.00 | 10.40 | 10.25 | 10.40 | 0.00 | - | 3 | 306 | 44.97% |
| XLE240517C00083000 | 2024-05-01 9:51AM EDT | 83.00 | 10.19 | 9.10 | 9.45 | 0.00 | - | 1 | 1,304 | 42.92% |
| XLE240517C00084000 | 2024-05-02 3:28PM EDT | 84.00 | 9.10 | 8.25 | 8.45 | 0.00 | - | 1 | 1,531 | 39.26% |
| XLE240517C00085000 | 2024-05-03 1:15PM EDT | 85.00 | 7.52 | 7.30 | 7.45 | +0.35 | +4.88% | 4 | 1,401 | 35.60% |
| XLE240517C00086000 | 2024-05-02 1:01PM EDT | 86.00 | 6.91 | 5.70 | 6.40 | 0.00 | - | 19 | 2,839 | 30.66% |
| XLE240517C00087000 | 2024-05-03 12:28PM EDT | 87.00 | 5.42 | 5.35 | 5.45 | -0.73 | -11.87% | 9 | 2,934 | 28.13% |
| XLE240517C00088000 | 2024-05-03 12:25PM EDT | 88.00 | 4.50 | 4.40 | 4.50 | -0.41 | -8.35% | 4 | 2,612 | 25.29% |
| XLE240517C00089000 | 2024-05-03 11:44AM EDT | 89.00 | 3.46 | 3.55 | 3.65 | -0.84 | -19.53% | 23 | 504 | 23.88% |
| XLE240517C00090000 | 2024-05-03 1:17PM EDT | 90.00 | 2.91 | 2.75 | 2.82 | -0.46 | -13.65% | 33 | 4,488 | 22.02% |
| XLE240517C00090500 | 2024-05-03 9:34AM EDT | 90.50 | 2.16 | 2.35 | 2.43 | -0.89 | -29.18% | 4 | 6 | 21.14% |
| XLE240517C00091000 | 2024-05-03 11:26AM EDT | 91.00 | 1.79 | 2.02 | 2.05 | -0.78 | -30.35% | 538 | 995 | 20.14% |
| XLE240517C00091500 | 2024-05-03 1:18PM EDT | 91.50 | 1.86 | 1.70 | 1.73 | -0.35 | -15.84% | 44 | 51 | 19.68% |
| XLE240517C00092000 | 2024-05-03 1:45PM EDT | 92.00 | 1.40 | 1.44 | 1.44 | -0.57 | -28.93% | 2,193 | 20,265 | 19.29% |
| XLE240517C00092500 | 2024-05-03 1:28PM EDT | 92.50 | 1.22 | 1.16 | 1.18 | -0.31 | -20.26% | 79 | 375 | 18.92% |
| XLE240517C00093000 | 2024-05-03 1:47PM EDT | 93.00 | 0.93 | 0.94 | 0.96 | -0.37 | -28.46% | 485 | 4,864 | 18.70% |
| XLE240517C00094000 | 2024-05-03 2:01PM EDT | 94.00 | 0.61 | 0.58 | 0.59 | -0.37 | -37.76% | 1,778 | 15,685 | 18.07% |
| XLE240517C00095000 | 2024-05-03 2:12PM EDT | 95.00 | 0.35 | 0.34 | 0.35 | -0.25 | -41.67% | 1,038 | 16,900 | 17.85% |
| XLE240517C00096000 | 2024-05-03 2:14PM EDT | 96.00 | 0.21 | 0.19 | 0.21 | -0.16 | -43.24% | 523 | 5,103 | 18.07% |
| XLE240517C00097000 | 2024-05-03 2:12PM EDT | 97.00 | 0.13 | 0.12 | 0.13 | -0.10 | -43.48% | 216 | 6,130 | 18.56% |
| XLE240517C00097500 | 2024-05-03 1:35PM EDT | 97.50 | 0.10 | 0.09 | 0.10 | -0.08 | -44.44% | 6 | 169 | 18.75% |
| XLE240517C00098000 | 2024-05-03 1:20PM EDT | 98.00 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 78 | 6,885 | 19.14% |
| XLE240517C00099000 | 2024-05-03 12:29PM EDT | 99.00 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 13 | 3,423 | 20.31% |
| XLE240517C00100000 | 2024-05-03 2:04PM EDT | 100.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 1,337 | 25,372 | 22.66% |
| XLE240517C00101000 | 2024-05-03 1:53PM EDT | 101.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 319 | 8,253 | 23.24% |
| XLE240517C00102000 | 2024-05-03 1:05PM EDT | 102.00 | 0.02 | 0.03 | 0.03 | -0.03 | -60.00% | 24 | 2,492 | 24.22% |
| XLE240517C00103000 | 2024-05-02 2:10PM EDT | 103.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 3 | 2,590 | 24.61% |
| XLE240517C00104000 | 2024-05-03 1:21PM EDT | 104.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 1,052 | 27.93% |
| XLE240517C00105000 | 2024-05-03 12:47PM EDT | 105.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 29 | 27,570 | 28.13% |
| XLE240517C00106000 | 2024-05-01 1:40PM EDT | 106.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 6 | 14 | 57.72% |
| XLE240517C00107000 | 2024-05-01 3:39PM EDT | 107.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 9 | 10 | 60.35% |
| XLE240517C00110000 | 2024-05-03 11:50AM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 933 | 36.72% |
| XLE240517C00115000 | 2024-05-01 3:01PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 405 | 41.41% |
| XLE240517C00120000 | 2024-04-29 9:57AM EDT | 120.00 | 0.01 | 0.00 | 0.93 | 0.00 | - | 1 | 20 | 84.38% |
| XLE240517C00125000 | 2024-04-25 11:34AM EDT | 125.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | 1 | 41 | 87.30% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517P00040000 | 2024-03-07 1:55PM EDT | 40.00 | 0.02 | 0.00 | 0.54 | 0.00 | - | 3 | 5 | 213.87% |
| XLE240517P00045000 | 2024-05-01 11:15AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 115.63% |
| XLE240517P00055000 | 2024-02-23 2:20PM EDT | 55.00 | 0.04 | 0.00 | 2.02 | 0.00 | - | 1 | 94 | 184.18% |
| XLE240517P00060000 | 2024-04-25 9:30AM EDT | 60.00 | 0.03 | 0.00 | 0.56 | 0.00 | - | 2 | 512 | 119.53% |
| XLE240517P00065000 | 2024-04-09 1:07PM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 6,505 | 62.50% |
| XLE240517P00070000 | 2024-04-26 3:14PM EDT | 70.00 | 0.14 | 0.00 | 0.12 | 0.00 | - | 100 | 4,877 | 63.28% |
| XLE240517P00074000 | 2024-04-03 9:46AM EDT | 74.00 | 0.04 | 0.00 | 1.99 | 0.00 | - | 1 | 1,071 | 94.24% |
| XLE240517P00075000 | 2024-05-02 3:14PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,761 | 47.66% |
| XLE240517P00076000 | 2024-05-01 11:38AM EDT | 76.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 50 | 2,650 | 75.10% |
| XLE240517P00077000 | 2024-04-24 3:17PM EDT | 77.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 37 | 7,835 | 71.19% |
| XLE240517P00078000 | 2024-05-01 2:01PM EDT | 78.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 620 | 41.80% |
| XLE240517P00079000 | 2024-05-02 12:54PM EDT | 79.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 1,158 | 34.38% |
| XLE240517P00080000 | 2024-05-03 9:32AM EDT | 80.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 4,291 | 32.03% |
| XLE240517P00081000 | 2024-05-02 2:47PM EDT | 81.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 2,723 | 29.30% |
| XLE240517P00082000 | 2024-05-01 1:04PM EDT | 82.00 | 0.05 | 0.03 | 0.03 | 0.00 | - | 26 | 2,115 | 26.95% |
| XLE240517P00083000 | 2024-05-03 11:21AM EDT | 83.00 | 0.05 | 0.03 | 0.04 | -0.02 | -28.57% | 3 | 2,056 | 25.59% |
| XLE240517P00084000 | 2024-05-02 10:00AM EDT | 84.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 6 | 3,923 | 23.93% |
| XLE240517P00085000 | 2024-05-03 1:59PM EDT | 85.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 34 | 6,961 | 22.66% |
| XLE240517P00086000 | 2024-05-03 11:42AM EDT | 86.00 | 0.11 | 0.08 | 0.09 | +0.02 | +22.22% | 16 | 6,786 | 21.00% |
| XLE240517P00087000 | 2024-05-03 10:54AM EDT | 87.00 | 0.17 | 0.12 | 0.13 | +0.05 | +41.67% | 27 | 8,148 | 19.68% |
| XLE240517P00088000 | 2024-05-03 12:41PM EDT | 88.00 | 0.18 | 0.18 | 0.20 | +0.01 | +5.88% | 4,018 | 11,282 | 18.65% |
| XLE240517P00089000 | 2024-05-03 1:11PM EDT | 89.00 | 0.28 | 0.30 | 0.32 | +0.02 | +7.69% | 33 | 9,372 | 17.92% |
| XLE240517P00090000 | 2024-05-03 2:05PM EDT | 90.00 | 0.50 | 0.49 | 0.50 | +0.05 | +11.11% | 489 | 20,807 | 17.09% |
| XLE240517P00090500 | 2024-05-03 1:24PM EDT | 90.50 | 0.59 | 0.60 | 0.62 | +0.10 | +20.41% | 10 | 263 | 16.68% |
| XLE240517P00091000 | 2024-05-03 1:27PM EDT | 91.00 | 0.74 | 0.76 | 0.79 | +0.04 | +5.71% | 591 | 2,774 | 16.63% |
| XLE240517P00091500 | 2024-05-03 2:08PM EDT | 91.50 | 0.92 | 0.95 | 0.97 | +0.07 | +8.24% | 59 | 142 | 16.29% |
| XLE240517P00092000 | 2024-05-03 1:59PM EDT | 92.00 | 1.15 | 1.16 | 1.17 | +0.24 | +26.37% | 715 | 33,998 | 15.80% |
| XLE240517P00092500 | 2024-05-03 1:43PM EDT | 92.50 | 1.44 | 1.39 | 1.43 | +0.07 | +5.11% | 84 | 1,239 | 15.67% |
| XLE240517P00093000 | 2024-05-03 1:50PM EDT | 93.00 | 1.67 | 1.66 | 1.70 | +0.15 | +9.87% | 64 | 3,619 | 15.21% |
| XLE240517P00094000 | 2024-05-03 1:21PM EDT | 94.00 | 2.28 | 2.28 | 2.35 | +0.32 | +16.33% | 66 | 7,791 | 14.28% |
| XLE240517P00095000 | 2024-05-03 2:03PM EDT | 95.00 | 3.10 | 3.05 | 3.20 | +0.44 | +16.54% | 45 | 8,281 | 14.89% |
| XLE240517P00096000 | 2024-05-03 12:03PM EDT | 96.00 | 4.20 | 3.90 | 4.05 | +0.67 | +18.98% | 6 | 5,080 | 13.18% |
| XLE240517P00097000 | 2024-05-03 10:37AM EDT | 97.00 | 5.27 | 4.90 | 5.00 | +0.77 | +17.11% | 6 | 4,674 | 11.72% |
| XLE240517P00097500 | 2024-04-30 9:42AM EDT | 97.50 | 2.32 | 5.30 | 5.45 | 0.00 | - | 31 | 49 | 0.00% |
| XLE240517P00098000 | 2024-05-03 11:40AM EDT | 98.00 | 6.12 | 5.85 | 6.00 | +0.75 | +13.97% | 2 | 1,578 | 13.67% |
| XLE240517P00099000 | 2024-05-03 11:42AM EDT | 99.00 | 7.12 | 6.85 | 7.20 | +0.60 | +9.20% | 10 | 594 | 26.71% |
| XLE240517P00100000 | 2024-05-03 10:35AM EDT | 100.00 | 8.53 | 7.85 | 8.00 | +1.33 | +18.47% | 2 | 64 | 17.58% |
| XLE240517P00101000 | 2024-05-03 10:35AM EDT | 101.00 | 9.46 | 8.85 | 9.00 | +4.51 | +91.11% | 2 | 2 | 19.14% |
| XLE240517P00102000 | 2024-05-01 3:58PM EDT | 102.00 | 9.80 | 9.85 | 10.00 | 0.00 | - | 147 | 47 | 21.09% |
| XLE240517P00103000 | 2024-04-25 11:35AM EDT | 103.00 | 7.05 | 10.85 | 10.95 | 0.00 | - | - | 0 | 0.00% |
| XLE240517P00104000 | 2024-04-25 11:59AM EDT | 104.00 | 7.90 | 11.80 | 11.95 | 0.00 | - | - | 0 | 0.00% |
| XLE240517P00105000 | 2024-04-17 3:22PM EDT | 105.00 | 10.75 | 12.85 | 12.95 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240517P00110000 | 2024-04-17 3:53PM EDT | 110.00 | 15.80 | 17.85 | 18.35 | 0.00 | - | 7 | 0 | 59.08% |
| XLE240517P00125000 | 2024-04-22 3:25PM EDT | 125.00 | 29.14 | 31.60 | 33.95 | 0.00 | - | - | 0 | 111.08% |
© 2024 Yahoo. Todos los derechos reservados.