Mercados españoles cerrados
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0889 +0,0067 (+0,62%) Petróleo Brent
82,98 +0,60 (+0,73%) Bitcoin EUR
60.522,95 +3.923,73 (+6,93%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240607C00085000 | 2024-05-15 9:48AM EDT | 85.00 | 7.65 | 9.10 | 11.10 | -1.58 | -17.12% | 1 | 1 | 61.08% |
| XLE240607C00087000 | 2024-05-07 9:41AM EDT | 87.00 | 7.33 | 6.90 | 7.45 | 0.00 | - | - | 1 | 29.79% |
| XLE240607C00088000 | 2024-05-03 10:21AM EDT | 88.00 | 4.92 | 5.40 | 7.45 | 0.00 | - | 5 | 5 | 41.07% |
| XLE240607C00090000 | 2024-05-14 10:12AM EDT | 90.00 | 4.20 | 2.99 | 4.60 | 0.00 | - | 1 | 13 | 22.63% |
| XLE240607C00091000 | 2024-05-14 2:42PM EDT | 91.00 | 3.39 | 3.30 | 4.75 | 0.00 | - | 2 | 7 | 32.86% |
| XLE240607C00091500 | 2024-05-13 9:33AM EDT | 91.50 | 3.60 | 2.94 | 4.35 | 0.00 | - | 2 | 7 | 31.84% |
| XLE240607C00092000 | 2024-05-15 11:12AM EDT | 92.00 | 2.55 | 1.80 | 3.75 | -0.27 | -9.57% | 19 | 497 | 28.54% |
| XLE240607C00092500 | 2024-05-14 11:41AM EDT | 92.50 | 2.23 | 2.32 | 2.79 | -0.06 | -2.62% | 1 | 32 | 21.31% |
| XLE240607C00093000 | 2024-05-15 2:29PM EDT | 93.00 | 2.15 | 2.28 | 2.32 | +0.35 | +19.44% | 37 | 73 | 19.39% |
| XLE240607C00093500 | 2024-05-15 2:46PM EDT | 93.50 | 1.82 | 1.98 | 2.02 | +0.10 | +5.81% | 110 | 72 | 19.09% |
| XLE240607C00094000 | 2024-05-15 3:59PM EDT | 94.00 | 1.67 | 0.62 | 1.88 | +0.15 | +9.87% | 192 | 282 | 20.24% |
| XLE240607C00094500 | 2024-05-15 3:16PM EDT | 94.50 | 1.27 | 0.52 | 1.48 | -0.05 | -3.79% | 18 | 56 | 18.45% |
| XLE240607C00095000 | 2024-05-15 2:56PM EDT | 95.00 | 1.09 | 0.75 | 1.25 | +0.01 | +0.93% | 19 | 121 | 18.19% |
| XLE240607C00095500 | 2024-05-14 1:12PM EDT | 95.50 | 0.93 | 0.56 | 1.04 | +0.11 | +13.41% | 1 | 81 | 17.90% |
| XLE240607C00096000 | 2024-05-15 3:29PM EDT | 96.00 | 0.73 | 0.78 | 0.86 | +0.06 | +8.96% | 93 | 244 | 17.70% |
| XLE240607C00096500 | 2024-05-15 2:07PM EDT | 96.50 | 0.62 | 0.29 | 0.73 | +0.03 | +5.08% | 5 | 208 | 17.85% |
| XLE240607C00097000 | 2024-05-15 12:02PM EDT | 97.00 | 0.47 | 0.22 | 0.94 | +0.04 | +9.30% | 10 | 172 | 22.05% |
| XLE240607C00097500 | 2024-05-15 11:28AM EDT | 97.50 | 0.34 | 0.07 | 0.65 | -0.01 | -2.86% | 5 | 87 | 19.92% |
| XLE240607C00098000 | 2024-05-15 3:31PM EDT | 98.00 | 0.29 | 0.18 | 0.39 | +0.01 | +3.57% | 11 | 127 | 17.53% |
| XLE240607C00098500 | 2024-05-10 9:30AM EDT | 98.50 | 0.48 | 0.04 | 0.27 | 0.00 | - | 35 | 45 | 16.70% |
| XLE240607C00099000 | 2024-05-15 1:16PM EDT | 99.00 | 0.21 | 0.00 | 0.45 | +0.02 | +10.53% | 1 | 114 | 21.12% |
| XLE240607C00099500 | 2024-05-10 9:44AM EDT | 99.50 | 0.28 | 0.00 | 1.11 | 0.00 | - | 5 | 44 | 31.96% |
| XLE240607C00100000 | 2024-05-15 3:58PM EDT | 100.00 | 0.12 | 0.00 | 1.04 | 0.00 | - | 67 | 101 | 32.47% |
| XLE240607C00100500 | 2024-05-09 9:34AM EDT | 100.50 | 0.08 | 0.00 | 0.25 | -0.10 | -55.56% | 3 | 332 | 20.90% |
| XLE240607C00101000 | 2024-05-13 2:32PM EDT | 101.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 2 | 4 | 16.90% |
| XLE240607C00102000 | 2024-05-14 3:31PM EDT | 102.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 40 | 49 | 17.19% |
| XLE240607C00103000 | 2024-05-10 9:30AM EDT | 103.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 5 | 8 | 18.16% |
| XLE240607C00104000 | 2024-05-15 1:16PM EDT | 104.00 | 0.01 | 0.01 | 0.43 | -0.04 | -80.00% | 1 | 6 | 32.42% |
| XLE240607C00105000 | 2024-05-06 11:39AM EDT | 105.00 | 0.06 | 0.00 | 0.43 | 0.00 | - | 12 | 15 | 34.52% |
| XLE240607C00106000 | 2024-04-30 10:28AM EDT | 106.00 | 0.16 | 0.01 | 0.08 | 0.00 | - | - | 2 | 25.49% |
| XLE240607C00107000 | 2024-05-13 10:46AM EDT | 107.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | 1 | 14 | 51.98% |
| XLE240607C00110000 | 2024-04-26 11:33AM EDT | 110.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 15 | 15 | 58.74% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240607P00075000 | 2024-05-02 11:28AM EDT | 75.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | - | 2 | 61.96% |
| XLE240607P00080000 | 2024-05-15 3:42PM EDT | 80.00 | 0.02 | 0.01 | 0.55 | +0.01 | +100.00% | 3 | 80 | 49.66% |
| XLE240607P00085000 | 2024-05-14 2:44PM EDT | 85.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 169 | 20.31% |
| XLE240607P00086000 | 2024-05-10 2:32PM EDT | 86.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1 | 17 | 19.34% |
| XLE240607P00087000 | 2024-05-15 1:16PM EDT | 87.00 | 0.07 | 0.05 | 0.09 | -0.03 | -30.00% | 3 | 69 | 18.16% |
| XLE240607P00088000 | 2024-05-13 12:42PM EDT | 88.00 | 0.15 | 0.10 | 0.13 | 0.00 | - | 35 | 347 | 17.29% |
| XLE240607P00089000 | 2024-05-15 10:16AM EDT | 89.00 | 0.37 | 0.17 | 0.19 | +0.13 | +54.17% | 10 | 92 | 16.46% |
| XLE240607P00090000 | 2024-05-14 3:16PM EDT | 90.00 | 0.33 | 0.27 | 0.30 | 0.00 | - | 4 | 160 | 16.02% |
| XLE240607P00090500 | 2024-05-14 12:42PM EDT | 90.50 | 0.46 | 0.06 | 0.41 | 0.00 | - | 2 | 25 | 16.38% |
| XLE240607P00091000 | 2024-05-15 2:07PM EDT | 91.00 | 0.47 | 0.14 | 0.94 | -0.07 | -12.96% | 31 | 170 | 21.85% |
| XLE240607P00091500 | 2024-05-15 2:00PM EDT | 91.50 | 0.59 | 0.55 | 1.39 | -0.03 | -4.84% | 4 | 144 | 25.22% |
| XLE240607P00092000 | 2024-05-15 3:42PM EDT | 92.00 | 0.77 | 0.67 | 0.71 | -0.18 | -18.95% | 35 | 252 | 15.33% |
| XLE240607P00092500 | 2024-05-15 2:31PM EDT | 92.50 | 0.86 | 0.37 | 1.68 | -0.19 | -18.10% | 1 | 113 | 24.15% |
| XLE240607P00093000 | 2024-05-15 1:28PM EDT | 93.00 | 0.96 | 0.39 | 1.30 | -0.42 | -30.43% | 72 | 139 | 17.79% |
| XLE240607P00093500 | 2024-05-15 2:25PM EDT | 93.50 | 1.26 | 1.20 | 1.46 | -0.08 | -5.97% | 21 | 77 | 17.09% |
| XLE240607P00094000 | 2024-05-15 2:16PM EDT | 94.00 | 1.46 | 0.81 | 1.50 | +0.03 | +2.10% | 4 | 227 | 14.92% |
| XLE240607P00094500 | 2024-05-15 2:25PM EDT | 94.50 | 1.76 | 1.48 | 1.95 | +0.14 | +8.64% | 1 | 14 | 16.77% |
| XLE240607P00095000 | 2024-05-14 1:14PM EDT | 95.00 | 2.38 | 1.56 | 2.23 | 0.00 | - | 1 | 44 | 16.58% |
| XLE240607P00095500 | 2024-04-29 1:13PM EDT | 95.50 | 1.70 | 2.06 | 2.61 | 0.00 | - | - | 1 | 17.24% |
| XLE240607P00096000 | 2024-05-01 1:17PM EDT | 96.00 | 4.62 | 2.58 | 2.88 | 0.00 | - | 3 | 8 | 16.41% |
| XLE240607P00096500 | 2024-05-13 1:41PM EDT | 96.50 | 3.50 | 2.75 | 3.20 | 0.00 | - | 6 | 10 | 15.82% |
| XLE240607P00097000 | 2024-05-14 2:41PM EDT | 97.00 | 3.73 | 2.84 | 4.55 | 0.00 | - | 2 | 2 | 27.69% |
| XLE240607P00100000 | 2024-04-26 1:31PM EDT | 100.00 | 4.90 | 4.85 | 6.70 | 0.00 | - | 1 | 0 | 25.64% |
© 2024 Yahoo. Todos los derechos reservados.