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
58.628,44 +3.569,61 (+6,48%)
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 comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240719C00045000 | 2024-01-19 12:04PM EDT | 45.00 | 35.40 | 38.50 | 42.70 | 0.00 | - | 15 | 15 | 0.00% |
| XLE240719C00050000 | 2024-04-01 1:54PM EDT | 50.00 | 45.93 | 41.15 | 44.50 | 0.00 | - | 8 | 6 | 70.70% |
| XLE240719C00055000 | 2024-02-09 12:45PM EDT | 55.00 | 29.01 | 31.30 | 36.00 | 0.00 | - | - | 12 | 0.00% |
| XLE240719C00060000 | 2024-04-17 2:01PM EDT | 60.00 | 35.05 | 30.50 | 35.30 | 0.00 | - | 1 | 3 | 54.64% |
| XLE240719C00070000 | 2024-04-24 11:40AM EDT | 70.00 | 26.45 | 20.55 | 25.50 | 0.00 | - | 1 | 3 | 71.53% |
| XLE240719C00072000 | 2024-03-13 11:15AM EDT | 72.00 | 19.04 | 25.85 | 28.00 | 0.00 | - | 6 | 12 | 95.87% |
| XLE240719C00073000 | 2024-04-10 10:46AM EDT | 73.00 | 25.70 | 17.60 | 22.50 | 0.00 | - | 1 | 1 | 64.36% |
| XLE240719C00074000 | 2024-03-28 9:34AM EDT | 74.00 | 21.19 | 20.10 | 25.00 | 0.00 | - | 1 | 1 | 71.07% |
| XLE240719C00075000 | 2024-04-11 3:54PM EDT | 75.00 | 23.39 | 15.50 | 20.45 | 0.00 | - | 52 | 511 | 59.20% |
| XLE240719C00076000 | 2024-03-26 1:47PM EDT | 76.00 | 18.09 | 18.65 | 23.60 | 0.00 | - | 10 | 17 | 70.62% |
| XLE240719C00077000 | 2024-03-26 1:49PM EDT | 77.00 | 17.10 | 17.65 | 22.60 | 0.00 | - | 9 | 24 | 68.03% |
| XLE240719C00078000 | 2024-04-01 1:01PM EDT | 78.00 | 18.40 | 15.05 | 15.65 | 0.00 | - | 50 | 330 | 35.65% |
| XLE240719C00079000 | 2024-02-09 4:52PM EDT | 79.00 | 7.68 | 9.00 | 13.50 | 0.00 | - | 5 | 21 | 0.00% |
| XLE240719C00080000 | 2024-05-03 1:05PM EDT | 80.00 | 13.01 | 10.90 | 15.50 | -6.44 | -33.11% | 2 | 602 | 48.07% |
| XLE240719C00081000 | 2024-05-01 9:51AM EDT | 81.00 | 12.75 | 10.00 | 14.85 | 0.00 | - | 1 | 196 | 48.44% |
| XLE240719C00082000 | 2024-03-21 2:46PM EDT | 82.00 | 12.12 | 11.50 | 16.30 | 0.00 | - | 79 | 235 | 63.35% |
| XLE240719C00083000 | 2024-04-23 3:14PM EDT | 83.00 | 14.00 | 8.30 | 12.65 | 0.00 | - | 2 | 269 | 42.25% |
| XLE240719C00084000 | 2024-05-03 11:09AM EDT | 84.00 | 8.65 | 7.40 | 11.75 | -3.83 | -30.69% | 7 | 1,040 | 40.61% |
| XLE240719C00085000 | 2024-05-03 10:36AM EDT | 85.00 | 8.43 | 6.55 | 10.90 | -2.70 | -24.26% | 27 | 889 | 39.26% |
| XLE240719C00086000 | 2024-04-19 10:52AM EDT | 86.00 | 10.87 | 5.75 | 10.00 | 0.00 | - | 1 | 476 | 37.50% |
| XLE240719C00087000 | 2024-05-01 10:15AM EDT | 87.00 | 7.62 | 4.95 | 9.20 | 0.00 | - | 2 | 365 | 36.34% |
| XLE240719C00088000 | 2024-05-01 2:34PM EDT | 88.00 | 6.25 | 5.40 | 8.45 | 0.00 | - | 2 | 388 | 35.39% |
| XLE240719C00089000 | 2024-05-02 9:30AM EDT | 89.00 | 5.75 | 3.45 | 7.70 | 0.00 | - | 2 | 5,413 | 34.31% |
| XLE240719C00090000 | 2024-05-03 12:17PM EDT | 90.00 | 4.55 | 2.78 | 6.85 | -0.60 | -11.65% | 18 | 1,017 | 32.51% |
| XLE240719C00091000 | 2024-05-03 3:32PM EDT | 91.00 | 4.05 | 2.14 | 6.40 | -0.10 | -2.41% | 11 | 515 | 33.00% |
| XLE240719C00092000 | 2024-05-03 3:10PM EDT | 92.00 | 3.40 | 3.35 | 5.80 | -0.50 | -12.82% | 17 | 466 | 32.40% |
| XLE240719C00093000 | 2024-05-03 10:53AM EDT | 93.00 | 2.60 | 1.00 | 5.25 | -0.63 | -19.50% | 90 | 344 | 31.95% |
| XLE240719C00094000 | 2024-05-03 3:59PM EDT | 94.00 | 2.63 | 2.50 | 4.75 | -0.10 | -3.66% | 85 | 668 | 31.62% |
| XLE240719C00095000 | 2024-05-03 4:06PM EDT | 95.00 | 2.25 | 1.50 | 2.70 | -0.13 | -5.46% | 104 | 7,930 | 21.92% |
| XLE240719C00096000 | 2024-05-03 3:10PM EDT | 96.00 | 1.64 | 0.00 | 3.95 | -0.35 | -17.59% | 70 | 2,086 | 31.63% |
| XLE240719C00097000 | 2024-05-03 3:36PM EDT | 97.00 | 1.41 | 1.18 | 2.03 | -0.22 | -13.50% | 569 | 5,598 | 22.01% |
| XLE240719C00098000 | 2024-05-03 3:53PM EDT | 98.00 | 1.17 | 0.85 | 3.35 | -0.08 | -6.40% | 102 | 777 | 32.22% |
| XLE240719C00099000 | 2024-05-03 1:02PM EDT | 99.00 | 0.89 | 0.01 | 3.10 | -0.20 | -18.35% | 19 | 1,475 | 32.61% |
| XLE240719C00100000 | 2024-05-03 3:36PM EDT | 100.00 | 0.72 | 0.30 | 1.68 | -0.11 | -13.25% | 3,061 | 9,186 | 25.04% |
| XLE240719C00105000 | 2024-05-03 3:52PM EDT | 105.00 | 0.23 | 0.19 | 2.38 | -0.06 | -20.69% | 115 | 2,488 | 37.87% |
| XLE240719C00110000 | 2024-05-03 3:51PM EDT | 110.00 | 0.09 | 0.00 | 0.19 | -0.02 | -18.18% | 47 | 11,418 | 22.02% |
| XLE240719C00115000 | 2024-05-03 11:45AM EDT | 115.00 | 0.03 | 0.00 | 0.77 | -0.04 | -57.14% | 1 | 583 | 35.96% |
| XLE240719C00120000 | 2024-05-02 1:16PM EDT | 120.00 | 0.03 | 0.02 | 1.00 | 0.00 | - | 200 | 283 | 43.73% |
| XLE240719C00125000 | 2024-04-19 3:33PM EDT | 125.00 | 0.05 | 0.00 | 0.72 | 0.00 | - | 1 | 780 | 44.68% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240719P00045000 | 2024-03-05 2:24PM EDT | 45.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 5 | 241 | 91.11% |
| XLE240719P00050000 | 2024-02-16 4:32PM EDT | 50.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 66.60% |
| XLE240719P00055000 | 2024-03-25 1:47PM EDT | 55.00 | 0.01 | 0.00 | 2.36 | 0.00 | - | 240 | 244 | 84.74% |
| XLE240719P00060000 | 2024-04-12 1:32PM EDT | 60.00 | 0.08 | 0.00 | 2.00 | 0.00 | - | 1 | 232 | 70.02% |
| XLE240719P00065000 | 2024-04-12 11:51AM EDT | 65.00 | 0.14 | 0.00 | 2.00 | 0.00 | - | 1 | 1,103 | 59.57% |
| XLE240719P00070000 | 2024-05-03 11:09AM EDT | 70.00 | 0.05 | 0.00 | 2.17 | 0.00 | - | 2 | 1,314 | 50.90% |
| XLE240719P00071000 | 2024-05-01 11:15AM EDT | 71.00 | 0.06 | 0.00 | 2.18 | 0.00 | - | 1 | 21 | 61.67% |
| XLE240719P00072000 | 2024-05-01 11:20AM EDT | 72.00 | 0.08 | 0.00 | 2.19 | 0.00 | - | 1 | 78 | 59.55% |
| XLE240719P00073000 | 2024-05-01 11:20AM EDT | 73.00 | 0.08 | 0.00 | 2.20 | 0.00 | - | 2 | 53 | 57.42% |
| XLE240719P00074000 | 2024-05-01 11:20AM EDT | 74.00 | 0.10 | 0.00 | 2.21 | 0.00 | - | 2 | 139 | 55.30% |
| XLE240719P00075000 | 2024-05-03 11:37AM EDT | 75.00 | 0.10 | 0.00 | 1.48 | -0.01 | -9.09% | 10 | 201 | 45.80% |
| XLE240719P00076000 | 2024-05-01 12:26PM EDT | 76.00 | 0.14 | 0.00 | 2.24 | 0.00 | - | 1 | 173 | 51.20% |
| XLE240719P00077000 | 2024-05-01 12:26PM EDT | 77.00 | 0.18 | 0.00 | 2.26 | 0.00 | - | 1 | 122 | 49.19% |
| XLE240719P00078000 | 2024-05-03 2:43PM EDT | 78.00 | 0.19 | 0.00 | 0.21 | -0.03 | -13.64% | 25 | 582 | 23.15% |
| XLE240719P00079000 | 2024-05-02 10:54AM EDT | 79.00 | 0.22 | 0.00 | 2.33 | 0.00 | - | 50 | 612 | 45.45% |
| XLE240719P00080000 | 2024-05-03 12:24PM EDT | 80.00 | 0.28 | 0.00 | 2.38 | +0.02 | +7.69% | 4 | 3,855 | 43.68% |
| XLE240719P00081000 | 2024-05-01 4:14PM EDT | 81.00 | 0.04 | 0.00 | 2.43 | 0.00 | - | 4 | 373 | 41.87% |
| XLE240719P00082000 | 2024-05-03 4:00PM EDT | 82.00 | 0.60 | 0.00 | 2.51 | +0.14 | +30.43% | 11 | 577 | 40.28% |
| XLE240719P00083000 | 2024-05-03 12:04PM EDT | 83.00 | 0.56 | 0.00 | 2.60 | -0.09 | -13.85% | 1 | 1,177 | 38.72% |
| XLE240719P00084000 | 2024-05-03 11:09AM EDT | 84.00 | 0.75 | 0.00 | 1.45 | +0.10 | +15.38% | 4 | 4,114 | 27.64% |
| XLE240719P00085000 | 2024-05-03 2:43PM EDT | 85.00 | 0.80 | 0.36 | 1.39 | +0.07 | +9.59% | 15 | 1,574 | 25.16% |
| XLE240719P00086000 | 2024-05-03 2:06PM EDT | 86.00 | 0.99 | 0.58 | 1.61 | -0.02 | -1.98% | 421 | 97 | 24.82% |
| XLE240719P00087000 | 2024-05-03 11:44AM EDT | 87.00 | 1.27 | 0.67 | 2.00 | -0.13 | -9.29% | 2 | 5,710 | 25.46% |
| XLE240719P00088000 | 2024-05-03 2:45PM EDT | 88.00 | 1.49 | 0.00 | 3.50 | -0.22 | -12.87% | 28 | 985 | 32.98% |
| XLE240719P00089000 | 2024-05-03 3:40PM EDT | 89.00 | 1.67 | 0.00 | 3.00 | -0.19 | -10.22% | 44 | 6,378 | 27.30% |
| XLE240719P00090000 | 2024-05-03 3:44PM EDT | 90.00 | 2.02 | 0.22 | 4.10 | +0.07 | +3.59% | 16 | 6,203 | 31.43% |
| XLE240719P00091000 | 2024-05-03 3:59PM EDT | 91.00 | 2.34 | 2.13 | 2.90 | 0.00 | - | 112 | 670 | 21.46% |
| XLE240719P00092000 | 2024-05-03 3:59PM EDT | 92.00 | 2.77 | 0.63 | 4.90 | +0.08 | +2.97% | 100 | 598 | 30.47% |
| XLE240719P00093000 | 2024-05-03 3:52PM EDT | 93.00 | 3.35 | 1.11 | 4.85 | +0.20 | +6.35% | 24 | 1,507 | 27.09% |
| XLE240719P00094000 | 2024-05-03 3:15PM EDT | 94.00 | 4.00 | 1.63 | 5.90 | +0.15 | +3.90% | 72 | 819 | 29.98% |
| XLE240719P00095000 | 2024-05-03 10:35AM EDT | 95.00 | 5.00 | 2.21 | 6.45 | +0.60 | +13.64% | 1 | 1,457 | 29.77% |
| XLE240719P00096000 | 2024-05-03 9:34AM EDT | 96.00 | 5.53 | 2.84 | 7.10 | +0.68 | +14.02% | 1 | 4,919 | 29.98% |
| XLE240719P00097000 | 2024-05-03 11:45AM EDT | 97.00 | 6.11 | 3.55 | 7.80 | +0.66 | +12.11% | 9 | 1,328 | 30.31% |
| XLE240719P00098000 | 2024-05-03 3:15PM EDT | 98.00 | 6.73 | 4.25 | 8.55 | +0.13 | +1.97% | 10 | 988 | 30.81% |
| XLE240719P00099000 | 2024-05-02 11:18AM EDT | 99.00 | 7.27 | 5.05 | 9.35 | 0.00 | - | 4 | 1,495 | 31.48% |
| XLE240719P00100000 | 2024-05-01 11:35AM EDT | 100.00 | 8.57 | 5.85 | 10.15 | 0.00 | - | 1 | 3,543 | 32.03% |
| XLE240719P00105000 | 2024-04-15 3:13PM EDT | 105.00 | 10.36 | 10.00 | 14.90 | 0.00 | - | 2 | 45 | 38.53% |
| XLE240719P00110000 | 2024-04-15 9:32AM EDT | 110.00 | 13.52 | 15.00 | 19.95 | 0.00 | - | 5 | 0 | 46.02% |
| XLE240719P00115000 | 2024-04-22 9:32AM EDT | 115.00 | 20.54 | 20.10 | 25.00 | 0.00 | - | - | 0 | 52.82% |
© 2024 Yahoo. Todos los derechos reservados.