Mercados españoles cerrados
S&P 500
5.300,33 +53,65 (+1,02%) Nasdaq
16.727,90 +216,72 (+1,31%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0878 +0,0057 (+0,52%) Petróleo Brent
82,84 +0,46 (+0,56%) Bitcoin EUR
60.249,38 +3.860,20 (+6,85%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:43PM EDT. Mercado abierto.
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240524C00070000 | 2024-04-30 9:30AM EDT | 70.00 | 26.15 | 23.80 | 24.30 | 0.00 | - | 3 | 3 | 108.69% |
| XLE240524C00075000 | 2024-05-03 2:06PM EDT | 75.00 | 17.42 | 18.55 | 18.95 | 0.00 | - | 2 | 2 | 55.47% |
| XLE240524C00087000 | 2024-05-09 9:33AM EDT | 87.00 | 6.62 | 6.65 | 7.05 | 0.00 | - | 1 | 51 | 37.70% |
| XLE240524C00088000 | 2024-05-03 1:19PM EDT | 88.00 | 4.85 | 5.60 | 6.05 | 0.00 | - | 1 | 19 | 33.50% |
| XLE240524C00089000 | 2024-05-10 12:07PM EDT | 89.00 | 5.12 | 4.35 | 5.05 | 0.00 | - | 1 | 2 | 29.20% |
| XLE240524C00090000 | 2024-05-15 10:08AM EDT | 90.00 | 2.73 | 3.95 | 4.10 | -1.65 | -37.67% | 1 | 80 | 26.07% |
| XLE240524C00090500 | 2024-05-06 1:16PM EDT | 90.50 | 2.80 | 3.50 | 3.60 | -0.92 | -24.73% | 1 | 7 | 23.78% |
| XLE240524C00091000 | 2024-05-14 11:49AM EDT | 91.00 | 2.97 | 3.05 | 3.15 | 0.00 | - | 2 | 48 | 22.56% |
| XLE240524C00091500 | 2024-05-08 3:25PM EDT | 91.50 | 2.48 | 2.59 | 2.69 | 0.00 | - | 3 | 69 | 20.90% |
| XLE240524C00092000 | 2024-05-15 2:07PM EDT | 92.00 | 2.23 | 2.21 | 2.28 | -0.03 | -1.33% | 80 | 305 | 19.97% |
| XLE240524C00092500 | 2024-05-15 2:14PM EDT | 92.50 | 1.91 | 1.83 | 1.89 | +0.34 | +21.66% | 37 | 84 | 19.09% |
| XLE240524C00093000 | 2024-05-15 2:27PM EDT | 93.00 | 1.51 | 1.49 | 1.52 | +0.14 | +10.22% | 204 | 142 | 18.12% |
| XLE240524C00093500 | 2024-05-15 2:17PM EDT | 93.50 | 1.19 | 1.20 | 1.23 | +0.21 | +21.43% | 293 | 258 | 17.97% |
| XLE240524C00094000 | 2024-05-15 2:23PM EDT | 94.00 | 0.93 | 0.92 | 0.93 | -0.07 | -7.00% | 400 | 489 | 17.09% |
| XLE240524C00094500 | 2024-05-15 2:15PM EDT | 94.50 | 0.73 | 0.69 | 0.71 | -0.01 | -1.35% | 117 | 272 | 16.90% |
| XLE240524C00095000 | 2024-05-15 2:24PM EDT | 95.00 | 0.52 | 0.50 | 0.52 | +0.06 | +13.04% | 334 | 406 | 16.58% |
| XLE240524C00095500 | 2024-05-15 1:22PM EDT | 95.50 | 0.43 | 0.35 | 0.37 | +0.04 | +10.26% | 41 | 258 | 16.31% |
| XLE240524C00096000 | 2024-05-15 2:23PM EDT | 96.00 | 0.24 | 0.24 | 0.25 | -0.01 | -4.00% | 305 | 295 | 15.97% |
| XLE240524C00096500 | 2024-05-15 2:24PM EDT | 96.50 | 0.17 | 0.16 | 0.17 | -0.03 | -15.00% | 20 | 89 | 15.92% |
| XLE240524C00097000 | 2024-05-15 2:17PM EDT | 97.00 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 10 | 179 | 16.11% |
| XLE240524C00097500 | 2024-05-15 1:13PM EDT | 97.50 | 0.09 | 0.07 | 0.08 | +0.02 | +28.57% | 16 | 99 | 16.21% |
| XLE240524C00098000 | 2024-05-15 2:24PM EDT | 98.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 45 | 580 | 16.70% |
| XLE240524C00098500 | 2024-05-15 1:38PM EDT | 98.50 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 4 | 37 | 16.80% |
| XLE240524C00099000 | 2024-05-15 10:17AM EDT | 99.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 2 | 137 | 17.38% |
| XLE240524C00099500 | 2024-05-14 9:35AM EDT | 99.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 72 | 17.58% |
| XLE240524C00100000 | 2024-05-15 2:00PM EDT | 100.00 | 0.05 | 0.01 | 0.02 | +0.03 | +150.00% | 4 | 181 | 18.75% |
| XLE240524C00100500 | 2024-05-14 11:00AM EDT | 100.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 45 | 19.92% |
| XLE240524C00101000 | 2024-05-14 9:40AM EDT | 101.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 32 | 21.09% |
| XLE240524C00102000 | 2024-05-10 2:53PM EDT | 102.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 124 | 52.64% |
| XLE240524C00103000 | 2024-05-10 2:44PM EDT | 103.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 56.45% |
| XLE240524C00104000 | 2024-05-13 9:46AM EDT | 104.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 45 | 60.11% |
| XLE240524C00105000 | 2024-05-10 11:25AM EDT | 105.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 80 | 36.52% |
| XLE240524C00106000 | 2024-05-03 10:23AM EDT | 106.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 2 | 76 | 54.25% |
| XLE240524C00107000 | 2024-04-16 10:10AM EDT | 107.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 4 | 58.25% |
| XLE240524C00110000 | 2024-05-09 10:24AM EDT | 110.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 89 | 66.99% |
| XLE240524C00115000 | 2024-04-25 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 1 | 63 | 53.91% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240524P00070000 | 2024-05-01 1:47PM EDT | 70.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | - | 10 | 109.38% |
| XLE240524P00075000 | 2024-04-22 11:36AM EDT | 75.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 184 | 90.33% |
| XLE240524P00080000 | 2024-05-07 9:30AM EDT | 80.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 28 | 69.14% |
| XLE240524P00084000 | 2024-05-08 10:13AM EDT | 84.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | - | 70 | 29.69% |
| XLE240524P00085000 | 2024-05-14 10:59AM EDT | 85.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 42 | 26.95% |
| XLE240524P00086000 | 2024-05-14 3:43PM EDT | 86.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 32 | 24.22% |
| XLE240524P00087000 | 2024-05-13 10:43AM EDT | 87.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 38 | 22.66% |
| XLE240524P00088000 | 2024-05-15 10:24AM EDT | 88.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 2 | 150 | 19.73% |
| XLE240524P00088500 | 2024-05-13 12:29PM EDT | 88.50 | 0.05 | 0.03 | 0.04 | 0.00 | - | 7 | 9 | 19.14% |
| XLE240524P00089000 | 2024-05-15 1:38PM EDT | 89.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 11 | 70 | 18.36% |
| XLE240524P00089500 | 2024-05-14 12:51PM EDT | 89.50 | 0.12 | 0.05 | 0.06 | +0.04 | +50.00% | 2 | 502 | 17.38% |
| XLE240524P00090000 | 2024-05-15 2:18PM EDT | 90.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 46 | 1,843 | 16.70% |
| XLE240524P00090500 | 2024-05-15 11:19AM EDT | 90.50 | 0.14 | 0.10 | 0.11 | -0.02 | -12.50% | 103 | 139 | 16.21% |
| XLE240524P00091000 | 2024-05-15 11:30AM EDT | 91.00 | 0.17 | 0.14 | 0.16 | -0.04 | -19.05% | 349 | 240 | 15.92% |
| XLE240524P00091500 | 2024-05-15 2:18PM EDT | 91.50 | 0.21 | 0.20 | 0.22 | -0.04 | -16.00% | 141 | 313 | 15.43% |
| XLE240524P00092000 | 2024-05-15 2:18PM EDT | 92.00 | 0.30 | 0.29 | 0.30 | -0.18 | -37.50% | 151 | 885 | 14.94% |
| XLE240524P00092500 | 2024-05-15 12:11PM EDT | 92.50 | 0.43 | 0.41 | 0.42 | -0.07 | -14.00% | 75 | 534 | 14.72% |
| XLE240524P00093000 | 2024-05-15 1:53PM EDT | 93.00 | 0.56 | 0.56 | 0.58 | -0.06 | -9.68% | 89 | 390 | 14.58% |
| XLE240524P00093500 | 2024-05-15 2:18PM EDT | 93.50 | 0.77 | 0.76 | 0.78 | -0.17 | -18.09% | 320 | 257 | 14.41% |
| XLE240524P00094000 | 2024-05-15 2:14PM EDT | 94.00 | 0.95 | 0.99 | 1.01 | -0.23 | -19.49% | 35 | 262 | 14.01% |
| XLE240524P00094500 | 2024-05-15 9:30AM EDT | 94.50 | 1.60 | 1.27 | 1.30 | +0.25 | +18.52% | 2 | 31 | 13.87% |
| XLE240524P00095000 | 2024-05-15 12:59PM EDT | 95.00 | 1.50 | 1.57 | 1.60 | -0.66 | -30.56% | 2 | 375 | 13.04% |
| XLE240524P00095500 | 2024-05-09 1:01PM EDT | 95.50 | 2.09 | 1.92 | 2.16 | 0.00 | - | 5 | 103 | 16.75% |
| XLE240524P00096000 | 2024-05-13 11:06AM EDT | 96.00 | 2.69 | 2.31 | 2.73 | 0.00 | - | 35 | 94 | 20.61% |
| XLE240524P00096500 | 2024-05-08 9:35AM EDT | 96.50 | 3.70 | 2.74 | 2.92 | 0.00 | - | 9 | 50 | 15.33% |
| XLE240524P00097000 | 2024-05-14 2:12PM EDT | 97.00 | 3.72 | 3.20 | 3.30 | 0.00 | - | 1 | 82 | 11.82% |
| XLE240524P00097500 | 2024-05-06 12:35PM EDT | 97.50 | 3.90 | 3.70 | 3.85 | 0.00 | - | 1 | 8 | 16.21% |
| XLE240524P00098000 | 2024-05-01 2:13PM EDT | 98.00 | 6.42 | 4.15 | 4.30 | 0.00 | - | 29 | 14 | 14.65% |
| XLE240524P00098500 | 2024-04-15 10:00AM EDT | 98.50 | 3.25 | 5.45 | 6.30 | 0.00 | - | 1 | 45 | 53.52% |
| XLE240524P00099000 | 2024-05-01 10:13AM EDT | 99.00 | 6.10 | 5.00 | 5.35 | 0.00 | - | 10 | 0 | 20.90% |
| XLE240524P00099500 | 2024-05-02 9:30AM EDT | 99.50 | 4.95 | 5.40 | 6.35 | 0.00 | - | 10 | 19 | 38.57% |
| XLE240524P00100000 | 2024-04-24 11:20AM EDT | 100.00 | 4.80 | 6.00 | 6.30 | 0.00 | - | 1 | 0 | 19.92% |
| XLE240524P00100500 | 2024-04-25 9:31AM EDT | 100.50 | 4.60 | 6.30 | 6.80 | 0.00 | - | 3 | 3 | 21.29% |
| XLE240524P00101000 | 2024-04-10 11:27AM EDT | 101.00 | 4.40 | 5.00 | 9.40 | 0.00 | - | - | 0 | 76.88% |
| XLE240524P00103000 | 2024-04-25 10:07AM EDT | 103.00 | 7.47 | 8.75 | 9.30 | 0.00 | - | - | 0 | 27.34% |
© 2024 Yahoo. Todos los derechos reservados.