Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.605,18 +3.281,42 (+5,93%)
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 comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240628C00060000 | 2024-02-16 3:27PM EDT | 60.00 | 26.33 | 29.15 | 34.00 | 0.00 | - | 10 | 145 | 91.06% |
| XLE240628C00065000 | 2023-11-06 3:13PM EDT | 65.00 | 22.35 | 18.10 | 18.50 | 0.00 | - | 6 | 6 | 0.00% |
| XLE240628C00067000 | 2024-04-12 1:57PM EDT | 67.00 | 30.87 | 23.50 | 28.35 | 0.00 | - | 3 | 6 | 51.17% |
| XLE240628C00068000 | 2023-11-06 11:18AM EDT | 68.00 | 20.85 | 15.55 | 15.95 | 0.00 | - | 63 | 61 | 0.00% |
| XLE240628C00069000 | 2023-12-13 4:35PM EDT | 69.00 | 15.00 | 14.30 | 17.70 | 0.00 | - | - | 5 | 0.00% |
| XLE240628C00070000 | 2024-01-05 3:54PM EDT | 70.00 | 16.43 | 14.20 | 17.50 | 0.00 | - | 2 | 124 | 0.00% |
| XLE240628C00071000 | 2023-11-06 10:33AM EDT | 71.00 | 18.70 | 13.15 | 13.50 | 0.00 | - | - | 8 | 0.00% |
| XLE240628C00072000 | 2024-01-24 3:58PM EDT | 72.00 | 11.80 | 12.50 | 16.90 | 0.00 | - | 2 | 9 | 0.00% |
| XLE240628C00073000 | 2024-02-26 4:56PM EDT | 73.00 | 14.90 | 19.00 | 23.55 | 0.00 | - | 5 | 23 | 61.72% |
| XLE240628C00074000 | 2024-02-26 11:25AM EDT | 74.00 | 13.85 | 19.00 | 21.00 | 0.00 | - | 7 | 19 | 55.76% |
| XLE240628C00075000 | 2024-03-19 9:37AM EDT | 75.00 | 18.10 | 17.40 | 21.85 | 0.00 | - | 1 | 43 | 60.91% |
| XLE240628C00076000 | 2024-04-30 11:22AM EDT | 76.00 | 19.83 | 14.60 | 19.50 | 0.00 | - | 15 | 19 | 67.65% |
| XLE240628C00077000 | 2024-04-03 11:21AM EDT | 77.00 | 21.95 | 13.90 | 15.45 | 0.00 | - | 20 | 60 | 0.00% |
| XLE240628C00078000 | 2024-04-04 10:25AM EDT | 78.00 | 19.80 | 12.55 | 17.45 | 0.00 | - | 1 | 91 | 61.69% |
| XLE240628C00079000 | 2024-03-06 10:39AM EDT | 79.00 | 9.98 | 19.35 | 19.55 | 0.00 | - | 3 | 50 | 85.64% |
| XLE240628C00080000 | 2024-04-08 9:47AM EDT | 80.00 | 18.90 | 10.60 | 15.50 | 0.00 | - | 2 | 236 | 56.74% |
| XLE240628C00081000 | 2024-04-03 3:57PM EDT | 81.00 | 18.07 | 9.75 | 14.50 | 0.00 | - | 1 | 111 | 54.03% |
| XLE240628C00082000 | 2024-04-11 10:51AM EDT | 82.00 | 15.65 | 8.85 | 13.50 | 0.00 | - | 12 | 472 | 51.31% |
| XLE240628C00083000 | 2024-05-02 10:58AM EDT | 83.00 | 10.50 | 8.15 | 12.50 | 0.00 | - | 1 | 494 | 48.58% |
| XLE240628C00084000 | 2024-04-15 2:51PM EDT | 84.00 | 12.30 | 7.25 | 11.55 | 0.00 | - | 1 | 146 | 46.25% |
| XLE240628C00085000 | 2024-04-29 9:41AM EDT | 85.00 | 12.00 | 6.35 | 10.70 | 0.00 | - | 5 | 367 | 44.71% |
| XLE240628C00086000 | 2024-04-26 3:13PM EDT | 86.00 | 11.10 | 5.45 | 9.80 | 0.00 | - | 1 | 292 | 42.68% |
| XLE240628C00087000 | 2024-03-26 3:52PM EDT | 87.00 | 7.74 | 8.30 | 12.90 | 0.00 | - | 20 | 337 | 53.48% |
| XLE240628C00088000 | 2024-05-01 11:00AM EDT | 88.00 | 6.09 | 3.85 | 8.15 | 0.00 | - | 6 | 677 | 39.51% |
| XLE240628C00089000 | 2024-04-29 12:47PM EDT | 89.00 | 8.58 | 3.10 | 7.35 | 0.00 | - | 2 | 2,523 | 37.94% |
| XLE240628C00090000 | 2024-05-03 12:59PM EDT | 90.00 | 4.35 | 2.38 | 6.65 | -0.06 | -1.36% | 3 | 736 | 36.94% |
| XLE240628C00091000 | 2024-05-02 12:05PM EDT | 91.00 | 3.80 | 1.71 | 5.95 | 0.00 | - | 12 | 500 | 35.77% |
| XLE240628C00092000 | 2024-05-03 10:00AM EDT | 92.00 | 3.10 | 1.10 | 5.35 | -0.15 | -4.62% | 6 | 182 | 35.11% |
| XLE240628C00093000 | 2024-05-03 12:12PM EDT | 93.00 | 2.36 | 0.54 | 4.80 | -0.50 | -17.48% | 4 | 153 | 34.60% |
| XLE240628C00094000 | 2024-05-03 3:03PM EDT | 94.00 | 1.95 | 0.20 | 4.30 | -0.41 | -17.37% | 23 | 142 | 34.20% |
| XLE240628C00095000 | 2024-05-03 2:42PM EDT | 95.00 | 1.54 | 0.00 | 3.45 | -0.42 | -21.43% | 57 | 1,785 | 31.15% |
| XLE240628C00096000 | 2024-05-03 3:36PM EDT | 96.00 | 1.30 | 1.15 | 3.50 | -0.25 | -16.13% | 102 | 269 | 34.17% |
| XLE240628C00097000 | 2024-05-03 12:22PM EDT | 97.00 | 0.93 | 0.00 | 3.20 | -0.29 | -23.77% | 3 | 235 | 34.55% |
| XLE240628C00098000 | 2024-05-03 3:51PM EDT | 98.00 | 0.78 | 0.00 | 2.94 | -0.06 | -7.14% | 6 | 325 | 35.03% |
| XLE240628C00100000 | 2024-05-03 12:50PM EDT | 100.00 | 0.45 | 0.00 | 1.56 | -0.11 | -19.64% | 46 | 2,316 | 28.54% |
| XLE240628C00105000 | 2024-05-03 12:59PM EDT | 105.00 | 0.11 | 0.00 | 0.99 | -0.03 | -21.43% | 13 | 315 | 31.69% |
| XLE240628C00110000 | 2024-05-01 12:42PM EDT | 110.00 | 0.07 | 0.00 | 2.18 | 0.00 | - | 3 | 343 | 51.22% |
| XLE240628C00115000 | 2024-05-01 1:57PM EDT | 115.00 | 0.05 | 0.03 | 0.07 | +0.01 | +25.00% | 28 | 3,493 | 26.47% |
| XLE240628C00120000 | 2024-04-19 3:21PM EDT | 120.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 5 | 541 | 36.28% |
| XLE240628C00125000 | 2024-04-19 3:33PM EDT | 125.00 | 0.05 | 0.01 | 1.27 | 0.00 | - | 1 | 133 | 51.32% |
Opciones de ventapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240628P00060000 | 2024-04-17 3:32PM EDT | 60.00 | 0.03 | 0.00 | 1.99 | 0.00 | - | 10 | 356 | 82.52% |
| XLE240628P00065000 | 2024-04-12 12:17PM EDT | 65.00 | 0.03 | 0.00 | 1.08 | 0.00 | - | 4 | 535 | 60.35% |
| XLE240628P00067000 | 2024-04-12 1:22PM EDT | 67.00 | 0.05 | 0.00 | 1.91 | 0.00 | - | 1 | 48 | 64.77% |
| XLE240628P00068000 | 2024-02-28 1:43PM EDT | 68.00 | 0.33 | 0.00 | 2.21 | 0.00 | - | 1 | 208 | 65.09% |
| XLE240628P00069000 | 2024-04-12 12:17PM EDT | 69.00 | 0.06 | 0.00 | 2.01 | 0.00 | - | 1 | 123 | 61.04% |
| XLE240628P00070000 | 2024-04-12 12:13PM EDT | 70.00 | 0.06 | 0.00 | 2.17 | 0.00 | - | 2 | 335 | 60.08% |
| XLE240628P00071000 | 2024-04-12 12:12PM EDT | 71.00 | 0.06 | 0.00 | 2.17 | 0.00 | - | 1 | 29 | 57.79% |
| XLE240628P00072000 | 2024-04-02 10:35AM EDT | 72.00 | 0.10 | 0.03 | 0.05 | 0.00 | - | 1 | 102 | 29.49% |
| XLE240628P00073000 | 2024-03-19 1:25PM EDT | 73.00 | 0.19 | 0.00 | 1.24 | 0.00 | - | 45 | 159 | 55.52% |
| XLE240628P00074000 | 2024-02-29 10:34AM EDT | 74.00 | 0.74 | 0.00 | 2.28 | 0.00 | - | 3 | 72 | 51.81% |
| XLE240628P00075000 | 2024-04-29 3:43PM EDT | 75.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 25 | 587 | 62.57% |
| XLE240628P00076000 | 2024-04-26 3:13PM EDT | 76.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | 1 | 319 | 29.69% |
| XLE240628P00077000 | 2024-04-15 1:05PM EDT | 77.00 | 0.10 | 0.00 | 2.23 | 0.00 | - | 2 | 127 | 57.74% |
| XLE240628P00078000 | 2024-04-03 11:31AM EDT | 78.00 | 0.16 | 0.11 | 0.13 | 0.00 | - | 5 | 163 | 24.81% |
| XLE240628P00079000 | 2024-04-24 12:04PM EDT | 79.00 | 0.13 | 0.00 | 2.26 | 0.00 | - | 1 | 130 | 52.93% |
| XLE240628P00080000 | 2024-05-02 12:36PM EDT | 80.00 | 0.15 | 0.00 | 1.73 | 0.00 | - | 1 | 840 | 45.00% |
| XLE240628P00081000 | 2024-04-30 11:39AM EDT | 81.00 | 0.12 | 0.00 | 2.32 | 0.00 | - | 3 | 97 | 48.38% |
| XLE240628P00082000 | 2024-04-25 10:01AM EDT | 82.00 | 0.19 | 0.00 | 2.36 | 0.00 | - | 2 | 72 | 46.17% |
| XLE240628P00083000 | 2024-05-03 11:32AM EDT | 83.00 | 0.36 | 0.00 | 2.43 | -0.01 | -2.70% | 4 | 361 | 44.19% |
| XLE240628P00084000 | 2024-04-19 3:57PM EDT | 84.00 | 0.41 | 0.00 | 2.51 | 0.00 | - | 1 | 282 | 42.26% |
| XLE240628P00085000 | 2024-05-03 12:22PM EDT | 85.00 | 0.59 | 0.04 | 0.59 | +0.05 | +9.26% | 727 | 258 | 21.29% |
| XLE240628P00086000 | 2024-05-03 1:45PM EDT | 86.00 | 0.73 | 0.00 | 2.74 | -0.03 | -3.95% | 5 | 310 | 38.77% |
| XLE240628P00087000 | 2024-05-03 12:32PM EDT | 87.00 | 0.90 | 0.00 | 1.87 | +0.07 | +8.43% | 2 | 207 | 28.98% |
| XLE240628P00088000 | 2024-05-03 2:45PM EDT | 88.00 | 1.14 | 0.14 | 3.15 | +0.09 | +8.57% | 24 | 186 | 36.28% |
| XLE240628P00089000 | 2024-05-03 2:48PM EDT | 89.00 | 1.45 | 0.00 | 3.40 | +0.20 | +16.00% | 17 | 264 | 35.16% |
| XLE240628P00090000 | 2024-05-03 12:43PM EDT | 90.00 | 1.69 | 0.00 | 2.00 | +0.12 | +7.64% | 8 | 429 | 21.88% |
| XLE240628P00091000 | 2024-05-03 1:48PM EDT | 91.00 | 2.18 | 0.24 | 4.05 | +0.25 | +12.95% | 6 | 74 | 33.46% |
| XLE240628P00092000 | 2024-05-03 12:55PM EDT | 92.00 | 2.47 | 0.25 | 4.50 | +0.18 | +7.86% | 6 | 117 | 33.17% |
| XLE240628P00093000 | 2024-05-03 9:58AM EDT | 93.00 | 3.31 | 0.72 | 4.95 | +0.36 | +12.20% | 9 | 143 | 32.67% |
| XLE240628P00094000 | 2024-05-02 9:35AM EDT | 94.00 | 3.30 | 1.26 | 5.50 | 0.00 | - | 4 | 64 | 32.62% |
| XLE240628P00095000 | 2024-05-02 10:09AM EDT | 95.00 | 4.37 | 2.13 | 6.10 | 0.00 | - | 8 | 168 | 32.69% |
| XLE240628P00096000 | 2024-05-02 9:37AM EDT | 96.00 | 4.60 | 2.51 | 6.80 | 0.00 | - | 3 | 11 | 33.25% |
| XLE240628P00097000 | 2024-05-02 12:39PM EDT | 97.00 | 5.50 | 3.20 | 7.50 | 0.00 | - | 1 | 79 | 33.62% |
| XLE240628P00098000 | 2024-05-02 2:09PM EDT | 98.00 | 5.95 | 4.00 | 8.30 | 0.00 | - | 22 | 159 | 34.52% |
| XLE240628P00100000 | 2024-04-30 2:50PM EDT | 100.00 | 6.50 | 5.65 | 10.00 | 0.00 | - | 2 | 107 | 36.65% |
| XLE240628P00105000 | 2024-04-12 10:39AM EDT | 105.00 | 7.70 | 10.10 | 15.00 | 0.00 | - | 77 | 0 | 46.30% |
| XLE240628P00110000 | 2023-09-14 3:47PM EDT | 110.00 | 17.71 | 20.50 | 21.90 | 0.00 | - | 1 | 1 | 64.81% |
© 2024 Yahoo. Todos los derechos reservados.