Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0767 +0,0039 (+0,37%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.584,51 +3.548,94 (+6,45%)
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 comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00035000 | 2024-04-17 10:09AM EDT | 35.00 | 60.34 | 55.40 | 60.00 | 0.00 | - | 1 | 1 | 120.70% |
| XLE240621C00040000 | 2024-03-15 3:40PM EDT | 40.00 | 51.50 | 54.00 | 58.85 | 0.00 | - | 10 | 1 | 223.29% |
| XLE240621C00045000 | 2023-02-27 1:30PM EDT | 45.00 | 40.50 | 36.70 | 38.35 | 0.00 | - | 12 | 21 | 0.00% |
| XLE240621C00050000 | 2024-04-01 1:25PM EDT | 50.00 | 45.68 | 41.35 | 44.40 | 0.00 | - | 4 | 74 | 91.21% |
| XLE240621C00055000 | 2024-04-11 1:00PM EDT | 55.00 | 42.72 | 35.50 | 40.35 | 0.00 | - | 5 | 76 | 80.96% |
| XLE240621C00060000 | 2024-04-22 11:15AM EDT | 60.00 | 35.80 | 30.50 | 35.35 | 0.00 | - | 6 | 444 | 69.24% |
| XLE240621C00061000 | 2024-04-24 1:31PM EDT | 61.00 | 35.57 | 29.50 | 34.30 | 0.00 | - | 1 | 63 | 66.02% |
| XLE240621C00062000 | 2024-03-05 10:30AM EDT | 62.00 | 24.55 | 34.25 | 37.95 | 0.00 | - | 1 | 23 | 148.39% |
| XLE240621C00063000 | 2024-02-14 10:45AM EDT | 63.00 | 21.70 | 26.70 | 31.35 | 0.00 | - | 2 | 50 | 93.95% |
| XLE240621C00064000 | 2023-10-18 11:46AM EDT | 64.00 | 29.85 | 21.15 | 23.35 | 0.00 | - | 2 | 31 | 0.00% |
| XLE240621C00065000 | 2024-05-02 2:58PM EDT | 65.00 | 28.41 | 25.50 | 30.40 | 0.00 | - | 1 | 52 | 59.18% |
| XLE240621C00066000 | 2024-05-01 10:06AM EDT | 66.00 | 28.25 | 24.60 | 29.50 | 0.00 | - | 2 | 67 | 59.96% |
| XLE240621C00067000 | 2024-04-01 11:11AM EDT | 67.00 | 28.80 | 25.20 | 27.30 | 0.00 | - | 1 | 52 | 62.74% |
| XLE240621C00068000 | 2024-03-08 1:36PM EDT | 68.00 | 20.60 | 28.75 | 33.50 | 0.00 | - | 5 | 82 | 136.74% |
| XLE240621C00069000 | 2023-12-08 11:00AM EDT | 69.00 | 15.10 | 17.10 | 19.50 | 0.00 | - | 1 | 79 | 0.00% |
| XLE240621C00070000 | 2024-05-02 11:31AM EDT | 70.00 | 23.00 | 20.60 | 25.50 | 0.00 | - | 2 | 355 | 51.37% |
| XLE240621C00071000 | 2024-01-26 2:54PM EDT | 71.00 | 14.40 | 13.50 | 17.95 | 0.00 | - | 1 | 33 | 0.00% |
| XLE240621C00072000 | 2024-04-24 3:50PM EDT | 72.00 | 24.80 | 18.55 | 23.50 | 0.00 | - | 25 | 221 | 83.35% |
| XLE240621C00073000 | 2024-01-12 3:03PM EDT | 73.00 | 12.15 | 10.00 | 13.60 | 0.00 | - | 10 | 41 | 0.00% |
| XLE240621C00074000 | 2024-03-13 1:27PM EDT | 74.00 | 17.20 | 21.70 | 24.50 | 0.00 | - | 6 | 525 | 94.46% |
| XLE240621C00075000 | 2024-04-19 10:19AM EDT | 75.00 | 21.10 | 15.70 | 20.50 | 0.00 | - | 40 | 843 | 74.51% |
| XLE240621C00076000 | 2024-04-12 10:59AM EDT | 76.00 | 23.19 | 14.60 | 19.50 | 0.00 | - | 1 | 509 | 71.59% |
| XLE240621C00077000 | 2024-04-05 12:15PM EDT | 77.00 | 22.25 | 13.60 | 18.50 | 0.00 | - | 1 | 350 | 68.70% |
| XLE240621C00078000 | 2024-04-29 11:59AM EDT | 78.00 | 19.00 | 12.60 | 17.50 | 0.00 | - | 2 | 344 | 65.81% |
| XLE240621C00079000 | 2024-03-21 12:24PM EDT | 79.00 | 14.84 | 14.75 | 19.50 | 0.00 | - | 12 | 359 | 69.09% |
| XLE240621C00080000 | 2024-05-02 2:58PM EDT | 80.00 | 13.60 | 10.70 | 15.50 | 0.00 | - | 4 | 4,885 | 60.06% |
| XLE240621C00081000 | 2024-04-30 1:54PM EDT | 81.00 | 14.27 | 9.80 | 14.50 | 0.00 | - | 2 | 595 | 57.18% |
| XLE240621C00082000 | 2024-05-01 11:27AM EDT | 82.00 | 11.10 | 9.00 | 13.50 | 0.00 | - | 1 | 1,399 | 54.30% |
| XLE240621C00083000 | 2024-05-03 10:29AM EDT | 83.00 | 9.40 | 8.15 | 12.50 | -1.42 | -13.12% | 3 | 2,086 | 51.42% |
| XLE240621C00084000 | 2024-05-03 4:03PM EDT | 84.00 | 9.42 | 7.20 | 11.55 | +0.57 | +6.44% | 1 | 6,228 | 48.95% |
| XLE240621C00085000 | 2024-05-03 2:56PM EDT | 85.00 | 8.10 | 6.30 | 10.55 | -0.85 | -9.50% | 8 | 27,518 | 46.02% |
| XLE240621C00086000 | 2024-05-02 9:52AM EDT | 86.00 | 7.80 | 5.40 | 9.75 | 0.00 | - | 3 | 3,862 | 44.75% |
| XLE240621C00087000 | 2024-05-03 11:29AM EDT | 87.00 | 6.01 | 6.00 | 8.90 | -1.04 | -14.75% | 2 | 25,424 | 42.94% |
| XLE240621C00088000 | 2024-05-02 3:59PM EDT | 88.00 | 5.90 | 5.60 | 8.05 | 0.00 | - | 12 | 17,091 | 41.03% |
| XLE240621C00089000 | 2024-05-03 11:42AM EDT | 89.00 | 4.64 | 4.10 | 7.30 | -0.81 | -14.86% | 32 | 6,129 | 39.77% |
| XLE240621C00090000 | 2024-05-03 2:41PM EDT | 90.00 | 4.04 | 3.00 | 6.55 | -0.76 | -15.83% | 55 | 24,038 | 38.34% |
| XLE240621C00091000 | 2024-05-03 3:16PM EDT | 91.00 | 3.50 | 2.00 | 5.90 | -0.35 | -9.09% | 43 | 4,962 | 37.48% |
| XLE240621C00092000 | 2024-05-03 3:39PM EDT | 92.00 | 3.05 | 2.70 | 4.95 | -0.35 | -10.29% | 185 | 8,255 | 34.22% |
| XLE240621C00093000 | 2024-05-03 3:42PM EDT | 93.00 | 2.55 | 2.09 | 3.60 | -0.17 | -6.25% | 139 | 6,849 | 27.83% |
| XLE240621C00094000 | 2024-05-03 2:18PM EDT | 94.00 | 1.89 | 1.67 | 4.15 | -0.35 | -15.63% | 1,076 | 4,488 | 35.10% |
| XLE240621C00095000 | 2024-05-03 3:54PM EDT | 95.00 | 1.65 | 1.33 | 1.74 | -0.19 | -10.33% | 1,852 | 37,898 | 20.14% |
| XLE240621C00096000 | 2024-05-03 3:17PM EDT | 96.00 | 1.16 | 1.01 | 2.21 | -0.24 | -17.14% | 410 | 3,470 | 26.39% |
| XLE240621C00097000 | 2024-05-03 2:52PM EDT | 97.00 | 0.84 | 0.78 | 2.06 | -0.32 | -27.59% | 155 | 11,639 | 27.74% |
| XLE240621C00098000 | 2024-05-03 3:45PM EDT | 98.00 | 0.67 | 0.64 | 2.54 | -0.18 | -21.18% | 159 | 11,160 | 33.94% |
| XLE240621C00099000 | 2024-05-03 3:49PM EDT | 99.00 | 0.48 | 0.25 | 2.17 | -0.15 | -23.81% | 24 | 6,648 | 33.28% |
| XLE240621C00100000 | 2024-05-03 4:06PM EDT | 100.00 | 0.40 | 0.36 | 0.57 | -0.10 | -20.00% | 2,989 | 68,553 | 20.29% |
| XLE240621C00101000 | 2024-05-03 4:00PM EDT | 101.00 | 0.28 | 0.00 | 0.32 | -0.10 | -26.32% | 536 | 3,527 | 18.51% |
| XLE240621C00102000 | 2024-05-03 4:13PM EDT | 102.00 | 0.21 | 0.00 | 0.70 | -0.06 | -22.22% | 36 | 1,786 | 25.22% |
| XLE240621C00103000 | 2024-05-03 10:27AM EDT | 103.00 | 0.12 | 0.00 | 0.18 | -0.10 | -45.45% | 52 | 4,660 | 18.70% |
| XLE240621C00104000 | 2024-05-03 11:01AM EDT | 104.00 | 0.10 | 0.00 | 0.15 | -0.06 | -37.50% | 6 | 7,245 | 19.24% |
| XLE240621C00105000 | 2024-05-03 3:41PM EDT | 105.00 | 0.08 | 0.07 | 0.15 | -0.04 | -33.33% | 134 | 55,316 | 20.51% |
| XLE240621C00106000 | 2024-05-03 11:07AM EDT | 106.00 | 0.05 | 0.00 | 0.15 | -0.04 | -44.44% | 13 | 15,746 | 21.68% |
| XLE240621C00110000 | 2024-05-03 3:51PM EDT | 110.00 | 0.03 | 0.02 | 0.15 | -0.01 | -25.00% | 416 | 4,549 | 26.27% |
| XLE240621C00115000 | 2024-05-03 3:56PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 98 | 4,246 | 25.00% |
| XLE240621C00120000 | 2024-05-01 12:19PM EDT | 120.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 1 | 1,910 | 55.62% |
| XLE240621C00125000 | 2024-04-22 2:22PM EDT | 125.00 | 0.02 | 0.00 | 1.15 | 0.00 | - | 30 | 755 | 53.03% |
| XLE240621C00130000 | 2024-04-03 9:30AM EDT | 130.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 5,420 | 25.00% |
| XLE240621C00135000 | 2023-12-01 2:59PM EDT | 135.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 31 | 45.31% |
| XLE240621C00140000 | 2024-04-12 3:00PM EDT | 140.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 1 | 1,491 | 59.77% |
Opciones de ventapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00035000 | 2024-04-05 11:12AM EDT | 35.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 120 | 99.22% |
| XLE240621P00040000 | 2024-04-22 3:32PM EDT | 40.00 | 0.01 | 0.00 | 0.82 | 0.00 | - | 10 | 461 | 126.76% |
| XLE240621P00045000 | 2024-02-07 4:19PM EDT | 45.00 | 0.03 | 0.00 | 1.09 | 0.00 | - | 18 | 5,096 | 116.99% |
| XLE240621P00050000 | 2024-03-26 3:30PM EDT | 50.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 3 | 446 | 148.46% |
| XLE240621P00055000 | 2024-04-22 2:57PM EDT | 55.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1,488 | 4,245 | 59.77% |
| XLE240621P00060000 | 2024-04-16 10:05AM EDT | 60.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 10 | 6,756 | 78.32% |
| XLE240621P00061000 | 2024-04-22 2:56PM EDT | 61.00 | 0.02 | 0.00 | 1.20 | 0.00 | - | 159 | 224 | 74.90% |
| XLE240621P00062000 | 2024-05-01 1:47PM EDT | 62.00 | 0.01 | 0.00 | 2.00 | 0.00 | - | 10 | 1,835 | 82.13% |
| XLE240621P00063000 | 2024-03-19 3:55PM EDT | 63.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 121 | 50.29% |
| XLE240621P00064000 | 2024-03-08 4:27PM EDT | 64.00 | 0.11 | 0.00 | 1.29 | 0.00 | - | 1 | 454 | 68.95% |
| XLE240621P00065000 | 2024-04-17 1:52PM EDT | 65.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 5,142 | 56.45% |
| XLE240621P00066000 | 2024-03-26 1:53PM EDT | 66.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 614 | 47.95% |
| XLE240621P00067000 | 2024-04-24 3:03PM EDT | 67.00 | 0.03 | 0.00 | 2.00 | 0.00 | - | 3 | 546 | 69.41% |
| XLE240621P00068000 | 2024-04-30 10:25AM EDT | 68.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 2,281 | 2,611 | 68.34% |
| XLE240621P00069000 | 2024-05-01 11:37AM EDT | 69.00 | 0.02 | 0.00 | 2.01 | 0.00 | - | 5 | 307 | 64.60% |
| XLE240621P00070000 | 2024-05-03 2:30PM EDT | 70.00 | 0.09 | 0.00 | 0.07 | +0.06 | +200.00% | 1 | 48,928 | 36.04% |
| XLE240621P00071000 | 2024-05-02 1:12PM EDT | 71.00 | 0.03 | 0.00 | 2.03 | 0.00 | - | 170 | 2,474 | 59.96% |
| XLE240621P00072000 | 2024-04-30 10:27AM EDT | 72.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 300 | 6,028 | 32.03% |
| XLE240621P00073000 | 2024-05-02 1:11PM EDT | 73.00 | 0.03 | 0.00 | 2.17 | 0.00 | - | 220 | 16,780 | 56.35% |
| XLE240621P00074000 | 2024-05-02 3:25PM EDT | 74.00 | 0.04 | 0.00 | 2.18 | 0.00 | - | 33 | 5,746 | 54.05% |
| XLE240621P00075000 | 2024-05-02 9:44AM EDT | 75.00 | 0.06 | 0.04 | 1.26 | 0.00 | - | 2 | 32,758 | 54.15% |
| XLE240621P00076000 | 2024-04-29 2:40PM EDT | 76.00 | 0.05 | 0.00 | 2.19 | 0.00 | - | 2 | 3,750 | 63.38% |
| XLE240621P00077000 | 2024-05-03 9:30AM EDT | 77.00 | 0.30 | 0.00 | 0.99 | +0.24 | +400.00% | 9 | 33,388 | 45.56% |
| XLE240621P00078000 | 2024-04-30 3:45PM EDT | 78.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 34 | 8,077 | 49.98% |
| XLE240621P00079000 | 2024-05-03 3:37PM EDT | 79.00 | 0.10 | 0.00 | 2.22 | 0.00 | - | 52 | 4,763 | 55.59% |
| XLE240621P00080000 | 2024-05-03 1:23PM EDT | 80.00 | 0.12 | 0.00 | 1.87 | +0.02 | +20.00% | 5 | 33,739 | 49.15% |
| XLE240621P00081000 | 2024-05-03 4:00PM EDT | 81.00 | 2.00 | 0.00 | 2.25 | +1.83 | +1,076.47% | 4 | 4,926 | 50.49% |
| XLE240621P00082000 | 2024-05-03 4:00PM EDT | 82.00 | 0.82 | 0.08 | 2.28 | +0.67 | +446.67% | 107 | 8,968 | 48.07% |
| XLE240621P00083000 | 2024-05-03 4:00PM EDT | 83.00 | 0.26 | 0.05 | 2.32 | +0.07 | +36.84% | 339 | 15,928 | 45.73% |
| XLE240621P00084000 | 2024-05-03 3:58PM EDT | 84.00 | 0.23 | 0.05 | 0.27 | -0.02 | -8.00% | 312 | 7,293 | 19.63% |
| XLE240621P00085000 | 2024-05-03 3:59PM EDT | 85.00 | 0.32 | 0.28 | 0.37 | -0.02 | -5.88% | 649 | 162,600 | 19.46% |
| XLE240621P00086000 | 2024-05-03 3:58PM EDT | 86.00 | 0.43 | 0.12 | 0.47 | -0.02 | -4.44% | 45 | 9,933 | 18.90% |
| XLE240621P00087000 | 2024-05-03 3:52PM EDT | 87.00 | 0.57 | 0.24 | 0.65 | -0.02 | -3.39% | 872 | 18,406 | 18.95% |
| XLE240621P00088000 | 2024-05-03 3:45PM EDT | 88.00 | 0.76 | 0.48 | 0.83 | 0.00 | - | 74 | 15,987 | 18.56% |
| XLE240621P00089000 | 2024-05-03 4:00PM EDT | 89.00 | 2.50 | 0.54 | 2.17 | +1.51 | +152.53% | 265 | 6,753 | 27.49% |
| XLE240621P00090000 | 2024-05-03 3:51PM EDT | 90.00 | 1.28 | 0.43 | 2.30 | +0.06 | +4.92% | 1,479 | 26,103 | 25.49% |
| XLE240621P00091000 | 2024-05-03 3:44PM EDT | 91.00 | 1.61 | 0.70 | 3.65 | +0.11 | +7.33% | 144 | 3,057 | 32.42% |
| XLE240621P00092000 | 2024-05-03 3:32PM EDT | 92.00 | 2.00 | 0.83 | 3.45 | +0.09 | +4.71% | 924 | 3,567 | 27.37% |
| XLE240621P00093000 | 2024-05-03 2:25PM EDT | 93.00 | 2.62 | 0.35 | 4.45 | +0.18 | +7.38% | 426 | 3,780 | 30.91% |
| XLE240621P00094000 | 2024-05-03 3:34PM EDT | 94.00 | 3.10 | 0.80 | 4.95 | +0.21 | +7.27% | 18 | 2,398 | 30.49% |
| XLE240621P00095000 | 2024-05-03 2:44PM EDT | 95.00 | 3.85 | 1.85 | 5.00 | +0.46 | +13.57% | 171 | 21,116 | 26.43% |
| XLE240621P00096000 | 2024-05-03 3:42PM EDT | 96.00 | 4.30 | 2.04 | 6.30 | +0.05 | +1.18% | 12 | 4,488 | 31.43% |
| XLE240621P00097000 | 2024-05-03 11:04AM EDT | 97.00 | 5.46 | 2.77 | 7.05 | +0.56 | +11.43% | 9 | 856 | 32.13% |
| XLE240621P00098000 | 2024-05-01 10:46AM EDT | 98.00 | 5.97 | 4.15 | 7.85 | 0.00 | - | 4 | 674 | 33.01% |
| XLE240621P00099000 | 2024-05-03 10:44AM EDT | 99.00 | 7.25 | 4.40 | 8.75 | +0.63 | +9.52% | 1 | 1,388 | 34.52% |
| XLE240621P00100000 | 2024-05-02 1:58PM EDT | 100.00 | 7.25 | 5.75 | 9.70 | 0.00 | - | 1 | 482 | 36.32% |
| XLE240621P00101000 | 2024-04-30 12:25PM EDT | 101.00 | 8.81 | 6.30 | 10.70 | +2.34 | +36.17% | 1 | 4 | 38.45% |
| XLE240621P00102000 | 2024-05-01 9:58AM EDT | 102.00 | 9.01 | 7.30 | 11.65 | 0.00 | - | 4 | 10 | 40.08% |
| XLE240621P00103000 | 2024-04-11 1:39PM EDT | 103.00 | 6.45 | 8.30 | 12.65 | 0.00 | - | 8 | 1 | 42.07% |
| XLE240621P00104000 | 2023-12-12 12:03PM EDT | 104.00 | 23.25 | 19.10 | 23.90 | 0.00 | - | 4 | 0 | 104.83% |
| XLE240621P00105000 | 2024-05-02 9:40AM EDT | 105.00 | 10.80 | 10.05 | 15.00 | 0.00 | - | 2 | 2 | 49.00% |
| XLE240621P00106000 | 2024-04-12 11:31AM EDT | 106.00 | 8.60 | 11.15 | 16.00 | 0.00 | - | 11 | 0 | 50.87% |
| XLE240621P00110000 | 2024-04-15 2:45PM EDT | 110.00 | 14.65 | 15.05 | 20.00 | 0.00 | - | 1 | 0 | 57.93% |
| XLE240621P00115000 | 2023-04-03 3:50PM EDT | 115.00 | 29.10 | 34.45 | 37.65 | 0.00 | - | 10 | 11 | 153.54% |
| XLE240621P00125000 | 2023-02-23 2:32PM EDT | 125.00 | 41.10 | 45.45 | 49.50 | 0.00 | - | - | 0 | 181.23% |
© 2024 Yahoo. Todos los derechos reservados.