Mercados españoles cerrados
S&P 500
5.304,34 +57,66 (+1,10%) Nasdaq
16.739,20 +228,02 (+1,38%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,93 +0,55 (+0,67%) Bitcoin EUR
60.883,09 +4.268,92 (+7,54%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:49PM EDT. Mercado abierto.
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240531C00085000 | 2024-05-07 3:09PM EDT | 85.00 | 8.65 | 8.75 | 8.90 | 0.00 | - | 5 | 6 | 33.89% |
| XLE240531C00086000 | 2024-05-15 9:40AM EDT | 86.00 | 7.34 | 7.50 | 7.95 | -1.19 | -13.95% | 10 | 10 | 32.18% |
| XLE240531C00087000 | 2024-05-09 10:47AM EDT | 87.00 | 7.40 | 6.80 | 6.95 | 0.00 | - | 50 | 54 | 28.96% |
| XLE240531C00088000 | 2024-05-08 11:57AM EDT | 88.00 | 6.00 | 5.85 | 5.95 | 0.00 | - | 22 | 19 | 25.68% |
| XLE240531C00089000 | 2024-05-15 11:24AM EDT | 89.00 | 4.80 | 4.85 | 5.50 | -0.50 | -9.43% | 10 | 20 | 32.52% |
| XLE240531C00090000 | 2024-05-15 11:24AM EDT | 90.00 | 3.90 | 3.95 | 4.05 | +0.35 | +9.86% | 14 | 69 | 20.85% |
| XLE240531C00090500 | 2024-05-15 11:35AM EDT | 90.50 | 3.65 | 3.50 | 3.65 | +0.30 | +8.96% | 1 | 2 | 20.75% |
| XLE240531C00091000 | 2024-05-15 3:31PM EDT | 91.00 | 3.15 | 3.10 | 3.20 | -0.20 | -8.00% | 3 | 38 | 19.58% |
| XLE240531C00091500 | 2024-05-08 1:01PM EDT | 91.50 | 2.44 | 2.70 | 2.79 | -0.32 | -11.59% | 1 | 24 | 18.85% |
| XLE240531C00092000 | 2024-05-15 3:12PM EDT | 92.00 | 2.40 | 2.34 | 2.40 | +0.39 | +19.40% | 8 | 314 | 18.16% |
| XLE240531C00092500 | 2024-05-15 3:05PM EDT | 92.50 | 2.05 | 2.00 | 2.03 | +0.19 | +10.22% | 178 | 72 | 17.51% |
| XLE240531C00093000 | 2024-05-15 1:03PM EDT | 93.00 | 1.93 | 1.69 | 1.70 | +0.28 | +16.97% | 275 | 70 | 17.07% |
| XLE240531C00093500 | 2024-05-15 3:23PM EDT | 93.50 | 1.42 | 1.40 | 1.42 | -0.08 | -5.33% | 81 | 86 | 16.90% |
| XLE240531C00094000 | 2024-05-15 3:04PM EDT | 94.00 | 1.19 | 1.15 | 1.16 | -0.01 | -0.83% | 416 | 239 | 16.63% |
| XLE240531C00094500 | 2024-05-15 3:31PM EDT | 94.50 | 0.92 | 0.92 | 0.94 | -0.28 | -23.14% | 1,621 | 160 | 16.50% |
| XLE240531C00095000 | 2024-05-15 3:31PM EDT | 95.00 | 0.75 | 0.73 | 0.74 | -0.03 | -3.85% | 294 | 519 | 16.24% |
| XLE240531C00095500 | 2024-05-15 3:07PM EDT | 95.50 | 0.58 | 0.56 | 0.58 | 0.00 | - | 4 | 164 | 16.11% |
| XLE240531C00096000 | 2024-05-15 3:04PM EDT | 96.00 | 0.45 | 0.43 | 0.44 | +0.06 | +15.38% | 48 | 235 | 15.92% |
| XLE240531C00096500 | 2024-05-15 2:47PM EDT | 96.50 | 0.33 | 0.32 | 0.34 | -0.36 | -52.17% | 3 | 67 | 15.97% |
| XLE240531C00097000 | 2024-05-15 2:48PM EDT | 97.00 | 0.25 | 0.24 | 0.25 | -0.05 | -16.67% | 749 | 1,374 | 15.82% |
| XLE240531C00097500 | 2024-05-15 2:14PM EDT | 97.50 | 0.20 | 0.17 | 0.19 | 0.00 | - | 7 | 345 | 15.92% |
| XLE240531C00098000 | 2024-05-15 3:31PM EDT | 98.00 | 0.13 | 0.13 | 0.14 | -0.01 | -6.67% | 655 | 1,297 | 15.92% |
| XLE240531C00098500 | 2024-05-14 12:21PM EDT | 98.50 | 0.10 | 0.09 | 0.11 | 0.00 | - | 2 | 92 | 16.21% |
| XLE240531C00099000 | 2024-05-15 11:23AM EDT | 99.00 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 8 | 168 | 16.31% |
| XLE240531C00099500 | 2024-05-15 10:22AM EDT | 99.50 | 0.04 | 0.05 | 0.06 | -0.11 | -73.33% | 1 | 134 | 16.41% |
| XLE240531C00100000 | 2024-05-15 12:58PM EDT | 100.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 3 | 1,319 | 16.99% |
| XLE240531C00100500 | 2024-05-13 2:51PM EDT | 100.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 104 | 17.29% |
| XLE240531C00101000 | 2024-05-15 12:34PM EDT | 101.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 186 | 207 | 17.38% |
| XLE240531C00102000 | 2024-05-13 9:53AM EDT | 102.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 110 | 18.36% |
| XLE240531C00103000 | 2024-05-13 9:54AM EDT | 103.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 9 | 19.92% |
| XLE240531C00104000 | 2024-05-09 2:26PM EDT | 104.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 4 | 6 | 46.48% |
| XLE240531C00105000 | 2024-05-13 10:13AM EDT | 105.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 913 | 49.22% |
| XLE240531C00106000 | 2024-05-10 10:06AM EDT | 106.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 4 | 26 | 51.88% |
| XLE240531C00107000 | 2024-05-09 1:24PM EDT | 107.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 5 | 17 | 54.49% |
| XLE240531C00110000 | 2024-05-02 3:26PM EDT | 110.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 75 | 82 | 51.71% |
| XLE240531C00115000 | 2024-05-09 9:42AM EDT | 115.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 52 | 62.11% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240531P00075000 | 2024-05-07 12:09PM EDT | 75.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 101 | 69.04% |
| XLE240531P00080000 | 2024-05-07 12:34PM EDT | 80.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 2 | 15 | 38.48% |
| XLE240531P00085000 | 2024-05-15 3:17PM EDT | 85.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 39 | 21.68% |
| XLE240531P00086000 | 2024-05-07 9:49AM EDT | 86.00 | 0.11 | 0.03 | 0.04 | 0.00 | - | 1 | 43 | 20.31% |
| XLE240531P00087000 | 2024-05-14 9:51AM EDT | 87.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 52 | 18.75% |
| XLE240531P00088000 | 2024-05-14 2:32PM EDT | 88.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 2 | 649 | 17.38% |
| XLE240531P00088500 | 2024-05-15 12:54PM EDT | 88.50 | 0.07 | 0.08 | 0.09 | -0.01 | -12.50% | 6 | 4 | 16.99% |
| XLE240531P00089000 | 2024-05-15 2:42PM EDT | 89.00 | 0.09 | 0.10 | 0.11 | -0.02 | -18.18% | 564 | 106 | 16.36% |
| XLE240531P00090000 | 2024-05-15 12:18PM EDT | 90.00 | 0.15 | 0.18 | 0.19 | -0.07 | -31.82% | 263 | 1,031 | 15.72% |
| XLE240531P00091000 | 2024-05-15 3:19PM EDT | 91.00 | 0.32 | 0.31 | 0.33 | 0.00 | - | 2,444 | 346 | 15.28% |
| XLE240531P00091500 | 2024-05-15 12:52PM EDT | 91.50 | 0.37 | 0.41 | 0.42 | -0.09 | -19.57% | 49 | 3,862 | 14.94% |
| XLE240531P00092000 | 2024-05-15 12:51PM EDT | 92.00 | 0.48 | 0.52 | 0.55 | -0.04 | -7.69% | 231 | 1,708 | 14.84% |
| XLE240531P00092500 | 2024-05-15 12:05PM EDT | 92.50 | 0.65 | 0.67 | 0.69 | -0.05 | -7.14% | 65 | 813 | 14.53% |
| XLE240531P00093000 | 2024-05-15 2:48PM EDT | 93.00 | 0.81 | 0.85 | 0.87 | +0.24 | +42.11% | 14 | 158 | 14.33% |
| XLE240531P00093500 | 2024-05-15 2:42PM EDT | 93.50 | 0.98 | 1.07 | 1.10 | -0.14 | -12.50% | 17 | 179 | 14.36% |
| XLE240531P00094000 | 2024-05-15 9:51AM EDT | 94.00 | 2.00 | 1.32 | 1.35 | +0.71 | +55.04% | 32 | 69 | 14.21% |
| XLE240531P00094500 | 2024-05-13 3:54PM EDT | 94.50 | 1.72 | 1.59 | 1.63 | 0.00 | - | 1 | 80 | 13.99% |
| XLE240531P00095000 | 2024-05-15 12:50PM EDT | 95.00 | 1.78 | 1.91 | 1.94 | -0.18 | -9.18% | 1 | 60 | 13.72% |
| XLE240531P00095500 | 2024-05-10 2:51PM EDT | 95.50 | 2.33 | 2.24 | 2.31 | 0.00 | - | 7 | 84 | 13.82% |
| XLE240531P00096000 | 2024-05-15 12:27PM EDT | 96.00 | 2.57 | 2.61 | 2.72 | +0.04 | +1.58% | 12 | 47 | 14.19% |
| XLE240531P00096500 | 2024-05-03 10:43AM EDT | 96.50 | 4.95 | 3.00 | 3.10 | 0.00 | - | 6 | 50 | 13.55% |
| XLE240531P00097000 | 2024-05-14 2:33PM EDT | 97.00 | 3.69 | 3.45 | 3.55 | 0.00 | - | 6 | 41 | 13.92% |
| XLE240531P00097500 | 2024-05-01 2:34PM EDT | 97.50 | 5.50 | 3.90 | 4.00 | 0.00 | - | 20 | 10 | 13.87% |
| XLE240531P00098000 | 2024-05-03 11:25AM EDT | 98.00 | 6.48 | 4.35 | 4.45 | 0.00 | - | 20 | 20 | 13.33% |
| XLE240531P00099000 | 2024-04-12 9:45AM EDT | 99.00 | 2.69 | 3.10 | 7.50 | 0.00 | - | 1 | 1 | 51.66% |
| XLE240531P00100000 | 2024-04-29 11:56AM EDT | 100.00 | 4.20 | 6.35 | 7.15 | 0.00 | - | 1 | 1 | 34.91% |
© 2024 Yahoo. Todos los derechos reservados.