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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240816C00040000 | 2024-03-08 4:45PM EDT | 40.00 | 47.97 | 56.05 | 61.00 | 0.00 | - | 1 | 0 | 180.86% |
| XLE240816C00050000 | 2023-12-26 11:53AM EDT | 50.00 | 36.57 | 32.10 | 37.00 | 0.00 | - | - | 50 | 0.00% |
| XLE240816C00055000 | 2024-01-08 10:45AM EDT | 55.00 | 28.18 | 27.90 | 30.90 | 0.00 | - | - | 50 | 0.00% |
| XLE240816C00060000 | 2024-04-03 10:39AM EDT | 60.00 | 37.19 | 31.10 | 33.95 | 0.00 | - | 5 | 2 | 65.53% |
| XLE240816C00070000 | 2024-03-12 2:01PM EDT | 70.00 | 19.51 | 26.00 | 30.90 | 0.00 | - | - | 12 | 83.90% |
| XLE240816C00074000 | 2024-03-07 11:01AM EDT | 74.00 | 15.17 | 22.55 | 27.50 | 0.00 | - | - | 2 | 77.94% |
| XLE240816C00075000 | 2024-04-11 3:38PM EDT | 75.00 | 23.45 | 15.70 | 20.50 | 0.00 | - | 2 | 375 | 51.17% |
| XLE240816C00076000 | 2024-03-13 11:28AM EDT | 76.00 | 15.35 | 22.85 | 23.35 | 0.00 | - | 4 | 43 | 73.51% |
| XLE240816C00077000 | 2024-04-15 3:14PM EDT | 77.00 | 19.36 | 14.00 | 18.85 | 0.00 | - | 5 | 29 | 49.67% |
| XLE240816C00078000 | 2024-03-01 4:09PM EDT | 78.00 | 11.30 | 16.00 | 20.00 | 0.00 | - | 10 | 11 | 61.76% |
| XLE240816C00079000 | 2024-02-13 12:05PM EDT | 79.00 | 8.40 | 12.60 | 16.00 | 0.00 | - | 1 | 11 | 39.70% |
| XLE240816C00080000 | 2024-05-02 3:44PM EDT | 80.00 | 13.60 | 11.00 | 15.85 | 0.00 | - | 1 | 30 | 43.57% |
| XLE240816C00081000 | 2024-04-19 1:08PM EDT | 81.00 | 15.55 | 10.00 | 14.90 | 0.00 | - | 1 | 331 | 41.87% |
| XLE240816C00082000 | 2024-05-03 1:38PM EDT | 82.00 | 11.33 | 9.35 | 14.00 | -4.82 | -29.85% | 1 | 383 | 40.45% |
| XLE240816C00083000 | 2024-04-12 11:37AM EDT | 83.00 | 16.00 | 8.70 | 13.10 | 0.00 | - | 1 | 13 | 39.01% |
| XLE240816C00084000 | 2024-05-02 3:51PM EDT | 84.00 | 10.21 | 7.95 | 12.25 | 0.00 | - | 1 | 221 | 37.83% |
| XLE240816C00085000 | 2024-05-02 3:28PM EDT | 85.00 | 9.58 | 7.15 | 11.40 | 0.00 | - | 3 | 937 | 36.60% |
| XLE240816C00086000 | 2024-04-25 2:08PM EDT | 86.00 | 12.19 | 6.35 | 10.65 | 0.00 | - | 1 | 386 | 35.86% |
| XLE240816C00087000 | 2024-05-01 2:17PM EDT | 87.00 | 7.33 | 5.60 | 9.85 | 0.00 | - | 15 | 476 | 34.77% |
| XLE240816C00088000 | 2024-05-02 3:51PM EDT | 88.00 | 7.15 | 4.90 | 9.15 | 0.00 | - | 1 | 916 | 34.13% |
| XLE240816C00089000 | 2024-05-01 9:32AM EDT | 89.00 | 7.30 | 4.20 | 8.45 | 0.00 | - | 1 | 680 | 33.40% |
| XLE240816C00090000 | 2024-05-03 3:52PM EDT | 90.00 | 5.60 | 3.50 | 7.75 | -0.10 | -1.75% | 16 | 740 | 32.56% |
| XLE240816C00091000 | 2024-05-03 11:29AM EDT | 91.00 | 4.50 | 2.88 | 7.15 | -0.60 | -11.76% | 37 | 531 | 32.13% |
| XLE240816C00092000 | 2024-05-03 12:55PM EDT | 92.00 | 4.30 | 2.30 | 6.60 | -0.30 | -6.52% | 69 | 178 | 31.84% |
| XLE240816C00093000 | 2024-05-03 3:52PM EDT | 93.00 | 3.85 | 1.77 | 6.05 | -0.17 | -4.23% | 47 | 647 | 31.42% |
| XLE240816C00094000 | 2024-05-03 12:04PM EDT | 94.00 | 3.09 | 1.29 | 5.55 | -0.51 | -14.17% | 71 | 396 | 31.14% |
| XLE240816C00095000 | 2024-05-03 11:09AM EDT | 95.00 | 2.48 | 0.84 | 4.05 | -0.57 | -18.69% | 83 | 920 | 25.68% |
| XLE240816C00096000 | 2024-05-03 3:03PM EDT | 96.00 | 2.38 | 2.15 | 3.60 | -0.30 | -11.19% | 40 | 684 | 25.34% |
| XLE240816C00097000 | 2024-05-03 2:51PM EDT | 97.00 | 1.98 | 0.10 | 4.35 | -0.20 | -9.17% | 19 | 5,001 | 31.05% |
| XLE240816C00098000 | 2024-05-03 9:50AM EDT | 98.00 | 1.62 | 0.00 | 2.00 | -0.11 | -6.36% | 2 | 1,206 | 20.34% |
| XLE240816C00099000 | 2024-05-03 9:37AM EDT | 99.00 | 1.34 | 0.00 | 3.70 | -0.30 | -18.29% | 3 | 1,025 | 31.17% |
| XLE240816C00100000 | 2024-05-03 3:52PM EDT | 100.00 | 1.30 | 1.00 | 3.45 | -0.11 | -7.80% | 2,558 | 10,638 | 31.45% |
| XLE240816C00105000 | 2024-05-03 3:40PM EDT | 105.00 | 0.50 | 0.41 | 2.30 | -0.07 | -12.28% | 91 | 1,439 | 32.00% |
| XLE240816C00110000 | 2024-05-03 12:59PM EDT | 110.00 | 0.19 | 0.18 | 2.07 | -0.02 | -9.52% | 32 | 3,540 | 36.48% |
| XLE240816C00115000 | 2024-05-03 3:45PM EDT | 115.00 | 0.09 | 0.08 | 1.64 | -0.23 | -71.87% | 20 | 767 | 38.60% |
| XLE240816C00120000 | 2024-05-03 2:29PM EDT | 120.00 | 0.05 | 0.00 | 2.17 | -0.03 | -37.50% | 15 | 228 | 47.44% |
| XLE240816C00125000 | 2024-05-02 12:45PM EDT | 125.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 458 | 30.86% |
| XLE240816C00130000 | 2024-04-23 9:30AM EDT | 130.00 | 0.04 | 0.00 | 2.00 | 0.00 | - | 1 | 89 | 54.81% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240816P00040000 | 2024-03-20 2:36PM EDT | 40.00 | 0.10 | 0.00 | 0.86 | 0.00 | - | 5 | 6 | 87.79% |
| XLE240816P00045000 | 2024-03-04 10:30AM EDT | 45.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 10 | 31 | 57.81% |
| XLE240816P00055000 | 2024-04-26 4:01PM EDT | 55.00 | 0.11 | 0.00 | 2.01 | 0.00 | - | 1 | 34 | 69.78% |
| XLE240816P00060000 | 2024-04-18 3:49PM EDT | 60.00 | 0.04 | 0.00 | 2.02 | 0.00 | - | 2 | 105 | 60.23% |
| XLE240816P00065000 | 2024-05-02 4:06PM EDT | 65.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 2 | 537 | 31.54% |
| XLE240816P00070000 | 2024-05-01 1:14PM EDT | 70.00 | 0.09 | 0.00 | 2.21 | 0.00 | - | 1 | 1,256 | 55.10% |
| XLE240816P00071000 | 2024-05-02 4:04PM EDT | 71.00 | 0.10 | 0.00 | 0.13 | -0.01 | -9.09% | 1 | 215 | 26.07% |
| XLE240816P00072000 | 2024-05-01 1:13PM EDT | 72.00 | 0.14 | 0.00 | 2.24 | 0.00 | - | 1 | 99 | 51.51% |
| XLE240816P00073000 | 2024-05-02 1:17PM EDT | 73.00 | 0.13 | 0.00 | 2.26 | 0.00 | - | 166 | 303 | 49.76% |
| XLE240816P00074000 | 2024-05-01 1:12PM EDT | 74.00 | 0.20 | 0.00 | 2.28 | 0.00 | - | 1 | 255 | 48.02% |
| XLE240816P00075000 | 2024-05-02 1:04PM EDT | 75.00 | 0.19 | 0.00 | 2.31 | 0.00 | - | 9 | 306 | 46.36% |
| XLE240816P00076000 | 2024-05-01 1:27PM EDT | 76.00 | 0.27 | 0.00 | 2.34 | 0.00 | - | 1 | 263 | 44.70% |
| XLE240816P00077000 | 2024-05-02 1:16PM EDT | 77.00 | 0.25 | 0.00 | 2.38 | 0.00 | - | 11 | 353 | 43.13% |
| XLE240816P00078000 | 2024-05-02 1:16PM EDT | 78.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 793 | 1,239 | 27.27% |
| XLE240816P00079000 | 2024-05-02 1:16PM EDT | 79.00 | 0.36 | 0.00 | 0.95 | 0.00 | - | 49 | 574 | 27.78% |
| XLE240816P00080000 | 2024-05-03 3:59PM EDT | 80.00 | 0.45 | 0.04 | 2.57 | 0.00 | - | 4 | 604 | 38.79% |
| XLE240816P00081000 | 2024-05-02 10:22AM EDT | 81.00 | 0.55 | 0.00 | 0.90 | 0.00 | - | 1 | 786 | 24.22% |
| XLE240816P00082000 | 2024-05-03 9:53AM EDT | 82.00 | 0.60 | 0.00 | 2.75 | -0.21 | -25.93% | 2 | 1,016 | 36.13% |
| XLE240816P00083000 | 2024-05-03 3:30PM EDT | 83.00 | 0.80 | 0.00 | 0.94 | +0.03 | +3.90% | 46 | 751 | 21.49% |
| XLE240816P00084000 | 2024-05-01 3:16PM EDT | 84.00 | 0.90 | 0.00 | 1.21 | 0.00 | - | 15 | 384 | 21.99% |
| XLE240816P00085000 | 2024-05-03 11:56AM EDT | 85.00 | 1.24 | 0.50 | 3.20 | +0.14 | +12.73% | 9 | 356 | 32.92% |
| XLE240816P00086000 | 2024-05-02 2:49PM EDT | 86.00 | 1.26 | 0.00 | 3.40 | 0.00 | - | 2 | 484 | 32.01% |
| XLE240816P00087000 | 2024-05-02 2:35PM EDT | 87.00 | 1.50 | 0.05 | 3.65 | 0.00 | - | 2 | 265 | 31.29% |
| XLE240816P00088000 | 2024-05-03 3:46PM EDT | 88.00 | 1.85 | 0.00 | 3.90 | +0.09 | +5.11% | 17 | 614 | 30.47% |
| XLE240816P00089000 | 2024-05-03 3:37PM EDT | 89.00 | 2.16 | 0.13 | 4.20 | +0.08 | +3.85% | 3 | 1,686 | 29.82% |
| XLE240816P00090000 | 2024-05-03 11:32AM EDT | 90.00 | 2.70 | 1.75 | 4.55 | +0.31 | +12.97% | 1 | 2,751 | 29.31% |
| XLE240816P00091000 | 2024-05-03 12:55PM EDT | 91.00 | 2.88 | 2.00 | 4.90 | +0.04 | +1.41% | 447 | 1,426 | 28.68% |
| XLE240816P00092000 | 2024-05-03 3:46PM EDT | 92.00 | 3.35 | 1.85 | 5.35 | +0.20 | +6.35% | 146 | 1,517 | 28.41% |
| XLE240816P00093000 | 2024-05-03 9:43AM EDT | 93.00 | 3.75 | 1.57 | 5.80 | +0.15 | +4.17% | 82 | 1,671 | 28.02% |
| XLE240816P00094000 | 2024-05-02 1:00PM EDT | 94.00 | 4.21 | 2.09 | 6.35 | 0.00 | - | 1 | 965 | 27.99% |
| XLE240816P00095000 | 2024-05-02 12:20PM EDT | 95.00 | 5.20 | 2.66 | 6.90 | +0.29 | +5.91% | 3 | 433 | 27.82% |
| XLE240816P00096000 | 2024-05-03 11:17AM EDT | 96.00 | 6.10 | 3.25 | 7.50 | +0.66 | +12.13% | 5 | 532 | 27.76% |
| XLE240816P00097000 | 2024-05-03 12:38PM EDT | 97.00 | 6.25 | 3.90 | 8.15 | +0.02 | +0.32% | 21 | 4,028 | 27.82% |
| XLE240816P00098000 | 2024-05-01 12:22PM EDT | 98.00 | 7.32 | 4.60 | 8.85 | 0.00 | - | 3 | 890 | 28.02% |
| XLE240816P00099000 | 2024-05-01 12:14PM EDT | 99.00 | 7.90 | 5.35 | 9.60 | 0.00 | - | 4 | 3,227 | 28.36% |
| XLE240816P00100000 | 2024-05-02 1:02PM EDT | 100.00 | 8.30 | 6.15 | 10.40 | 0.00 | - | 32 | 525 | 28.86% |
| XLE240816P00105000 | 2024-04-22 10:56AM EDT | 105.00 | 10.25 | 10.25 | 15.00 | 0.00 | - | 44 | 4 | 33.66% |
| XLE240816P00110000 | 2024-05-02 12:56PM EDT | 110.00 | 17.40 | 15.00 | 19.90 | 0.00 | - | 1 | 1 | 39.15% |
© 2024 Yahoo. Todos los derechos reservados.