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
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.476,07 +3.444,22 (+6,26%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240920C00040000 | 2024-02-05 12:56PM EDT | 40.00 | 43.41 | 47.25 | 48.45 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240920C00045000 | 2024-03-19 12:37PM EDT | 45.00 | 47.70 | 47.00 | 51.70 | 0.00 | - | 15 | 15 | 92.09% |
| XLE240920C00060000 | 2024-03-12 11:18AM EDT | 60.00 | 29.65 | 37.05 | 38.70 | 0.00 | - | 4 | 0 | 91.42% |
| XLE240920C00061000 | 2024-04-24 1:31PM EDT | 61.00 | 35.73 | 29.60 | 34.50 | 0.00 | - | 1 | 2 | 70.23% |
| XLE240920C00062000 | 2023-12-07 11:12AM EDT | 62.00 | 21.91 | 22.30 | 26.75 | 0.00 | - | 3 | 3 | 0.00% |
| XLE240920C00063000 | 2023-12-07 11:13AM EDT | 63.00 | 21.12 | 21.30 | 26.00 | 0.00 | - | 7 | 7 | 0.00% |
| XLE240920C00065000 | 2024-03-15 9:41AM EDT | 65.00 | 28.13 | 29.50 | 34.35 | 0.00 | - | 5 | 0 | 73.23% |
| XLE240920C00066000 | 2023-12-14 1:20PM EDT | 66.00 | 20.35 | 17.50 | 20.80 | 0.00 | - | - | 3 | 0.00% |
| XLE240920C00067000 | 2024-01-12 12:41PM EDT | 67.00 | 17.80 | 16.75 | 20.50 | 0.00 | - | 2 | 281 | 0.00% |
| XLE240920C00068000 | 2023-12-14 2:02PM EDT | 68.00 | 18.55 | 15.75 | 18.45 | 0.00 | - | - | 2 | 0.00% |
| XLE240920C00069000 | 2024-01-05 1:53PM EDT | 69.00 | 18.25 | 14.50 | 19.00 | 0.00 | - | 100 | 311 | 0.00% |
| XLE240920C00070000 | 2024-04-26 3:32PM EDT | 70.00 | 27.13 | 21.00 | 25.90 | 0.00 | - | 10 | 324 | 56.06% |
| XLE240920C00071000 | 2024-04-22 2:16PM EDT | 71.00 | 26.20 | 20.10 | 25.00 | 0.00 | - | 1 | 2 | 54.88% |
| XLE240920C00072000 | 2024-03-22 10:14AM EDT | 72.00 | 22.00 | 21.65 | 26.50 | 0.00 | - | 3 | 7 | 53.54% |
| XLE240920C00073000 | 2023-12-14 3:03PM EDT | 73.00 | 14.65 | 11.90 | 14.85 | 0.00 | - | - | 21 | 0.00% |
| XLE240920C00074000 | 2023-12-28 3:13PM EDT | 74.00 | 14.15 | 10.60 | 15.50 | 0.00 | - | 5 | 21 | 0.00% |
| XLE240920C00075000 | 2024-04-24 10:29AM EDT | 75.00 | 22.35 | 16.30 | 21.00 | 0.00 | - | 3 | 29 | 47.57% |
| XLE240920C00076000 | 2024-05-03 2:30PM EDT | 76.00 | 17.34 | 15.50 | 20.25 | +8.34 | +92.67% | 1 | 50 | 47.30% |
| XLE240920C00077000 | 2024-04-22 2:16PM EDT | 77.00 | 20.72 | 14.50 | 19.25 | 0.00 | - | 2 | 33 | 45.47% |
| XLE240920C00078000 | 2024-04-12 3:08PM EDT | 78.00 | 19.60 | 13.50 | 18.35 | 0.00 | - | 1 | 44 | 44.24% |
| XLE240920C00079000 | 2024-04-15 3:09PM EDT | 79.00 | 18.15 | 12.75 | 17.50 | 0.00 | - | 1 | 29 | 43.27% |
| XLE240920C00080000 | 2024-05-02 10:48AM EDT | 80.00 | 14.50 | 11.85 | 16.50 | 0.00 | - | 1 | 341 | 41.44% |
| XLE240920C00081000 | 2024-04-30 3:21PM EDT | 81.00 | 14.94 | 11.00 | 15.85 | 0.00 | - | 1 | 54 | 41.49% |
| XLE240920C00082000 | 2024-05-03 3:04PM EDT | 82.00 | 12.19 | 10.00 | 14.90 | -0.37 | -2.95% | 1 | 143 | 39.88% |
| XLE240920C00083000 | 2024-05-02 10:27AM EDT | 83.00 | 12.00 | 9.30 | 14.00 | 0.00 | - | 223 | 484 | 38.51% |
| XLE240920C00084000 | 2024-05-02 12:04PM EDT | 84.00 | 10.80 | 8.75 | 13.20 | 0.00 | - | 1 | 196 | 37.62% |
| XLE240920C00085000 | 2024-05-01 1:23PM EDT | 85.00 | 9.75 | 8.10 | 12.35 | 0.00 | - | 4 | 4,339 | 36.44% |
| XLE240920C00086000 | 2024-05-02 10:27AM EDT | 86.00 | 9.66 | 7.35 | 11.60 | 0.00 | - | 1 | 189 | 35.69% |
| XLE240920C00087000 | 2024-05-02 12:04PM EDT | 87.00 | 8.40 | 6.60 | 10.85 | -0.16 | -1.87% | 1 | 1,373 | 34.88% |
| XLE240920C00088000 | 2024-05-03 10:30AM EDT | 88.00 | 7.40 | 5.90 | 10.15 | -2.60 | -26.00% | 20 | 1,920 | 34.23% |
| XLE240920C00089000 | 2024-05-03 10:03AM EDT | 89.00 | 7.05 | 5.20 | 9.45 | -0.50 | -6.62% | 45 | 2,075 | 33.51% |
| XLE240920C00090000 | 2024-05-02 2:08PM EDT | 90.00 | 6.90 | 4.55 | 8.80 | 0.00 | - | 16 | 6,802 | 32.94% |
| XLE240920C00091000 | 2024-05-03 12:28PM EDT | 91.00 | 5.75 | 3.90 | 8.15 | -0.25 | -4.17% | 39 | 295 | 32.29% |
| XLE240920C00092000 | 2024-05-03 3:42PM EDT | 92.00 | 5.30 | 3.30 | 7.60 | -0.33 | -5.86% | 706 | 1,642 | 32.00% |
| XLE240920C00093000 | 2024-05-03 3:38PM EDT | 93.00 | 4.80 | 2.78 | 7.05 | -0.25 | -4.95% | 163 | 767 | 31.62% |
| XLE240920C00094000 | 2024-05-03 1:43PM EDT | 94.00 | 4.10 | 2.26 | 6.50 | -0.45 | -9.89% | 2,603 | 2,766 | 31.14% |
| XLE240920C00095000 | 2024-05-03 1:36PM EDT | 95.00 | 3.65 | 1.76 | 4.20 | -0.40 | -9.88% | 24 | 10,761 | 22.93% |
| XLE240920C00096000 | 2024-05-02 2:56PM EDT | 96.00 | 3.63 | 2.69 | 4.30 | 0.00 | - | 1 | 2,922 | 25.07% |
| XLE240920C00097000 | 2024-05-02 2:54PM EDT | 97.00 | 3.20 | 2.30 | 5.20 | 0.00 | - | 4 | 12,637 | 30.68% |
| XLE240920C00098000 | 2024-05-02 3:34PM EDT | 98.00 | 2.80 | 0.56 | 4.80 | 0.00 | - | 24 | 1,199 | 30.48% |
| XLE240920C00099000 | 2024-05-03 12:17PM EDT | 99.00 | 2.16 | 0.24 | 4.50 | -0.34 | -13.60% | 14 | 2,553 | 30.65% |
| XLE240920C00100000 | 2024-05-03 3:38PM EDT | 100.00 | 2.00 | 0.00 | 4.20 | -0.20 | -9.09% | 245 | 7,126 | 30.73% |
| XLE240920C00101000 | 2024-05-01 3:13PM EDT | 101.00 | 1.80 | 0.00 | 3.90 | 0.00 | - | 1,506 | 2,192 | 30.73% |
| XLE240920C00102000 | 2024-05-03 10:34AM EDT | 102.00 | 1.32 | 0.00 | 3.70 | -0.34 | -20.48% | 22 | 3,741 | 31.12% |
| XLE240920C00103000 | 2024-05-03 1:46PM EDT | 103.00 | 1.24 | 0.00 | 3.45 | -0.92 | -42.59% | 20 | 1,007 | 31.20% |
| XLE240920C00104000 | 2024-04-26 9:38AM EDT | 104.00 | 2.12 | 0.90 | 3.30 | 0.00 | - | 19 | 2,014 | 31.69% |
| XLE240920C00105000 | 2024-05-03 9:51AM EDT | 105.00 | 0.97 | 0.00 | 3.15 | -0.09 | -8.49% | 1 | 4,566 | 32.13% |
| XLE240920C00110000 | 2024-05-03 10:27AM EDT | 110.00 | 0.40 | 0.00 | 2.60 | -0.08 | -16.67% | 2 | 4,368 | 34.66% |
| XLE240920C00115000 | 2024-05-02 1:00PM EDT | 115.00 | 0.25 | 0.00 | 2.36 | 0.00 | - | 20 | 138 | 38.03% |
| XLE240920C00120000 | 2024-05-01 1:06PM EDT | 120.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 6 | 99 | 29.68% |
| XLE240920C00125000 | 2024-05-03 11:10AM EDT | 125.00 | 0.06 | 0.06 | 2.20 | -0.01 | -14.29% | 50 | 5,647 | 45.26% |
| XLE240920C00130000 | 2024-05-01 12:34PM EDT | 130.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 360 | 2,463 | 26.17% |
| XLE240920C00135000 | 2024-04-17 1:19PM EDT | 135.00 | 0.07 | 0.00 | 2.10 | 0.00 | - | 118 | 254 | 51.65% |
| XLE240920C00140000 | 2024-05-02 10:57AM EDT | 140.00 | 0.02 | 0.01 | 1.00 | 0.00 | - | 1 | 572 | 45.29% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240920P00045000 | 2024-02-15 4:33PM EDT | 45.00 | 0.05 | 0.00 | 1.58 | 0.00 | - | 1 | 1 | 75.32% |
| XLE240920P00050000 | 2024-03-18 10:44AM EDT | 50.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 9,014 | 50.59% |
| XLE240920P00055000 | 2024-04-02 3:27PM EDT | 55.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 252 | 8,247 | 49.37% |
| XLE240920P00060000 | 2024-05-03 12:19PM EDT | 60.00 | 0.06 | 0.00 | 2.19 | -0.01 | -14.29% | 16 | 6,156 | 53.35% |
| XLE240920P00061000 | 2024-02-13 4:02PM EDT | 61.00 | 0.60 | 0.03 | 1.19 | 0.00 | - | 2 | 4 | 52.88% |
| XLE240920P00062000 | 2024-03-04 10:30AM EDT | 62.00 | 0.32 | 0.00 | 0.93 | 0.00 | - | 1 | 6 | 48.00% |
| XLE240920P00063000 | 2024-02-13 10:42AM EDT | 63.00 | 0.65 | 0.04 | 1.43 | 0.00 | - | 1 | 36 | 52.34% |
| XLE240920P00064000 | 2024-03-07 2:09PM EDT | 64.00 | 0.37 | 0.00 | 2.54 | 0.00 | - | 1 | 1 | 61.11% |
| XLE240920P00065000 | 2024-04-24 3:55PM EDT | 65.00 | 0.10 | 0.00 | 2.23 | 0.00 | - | 20 | 279 | 56.62% |
| XLE240920P00066000 | 2024-03-28 2:45PM EDT | 66.00 | 0.18 | 0.00 | 1.48 | 0.00 | - | 16 | 9,273 | 47.95% |
| XLE240920P00067000 | 2024-03-27 10:30AM EDT | 67.00 | 0.21 | 0.12 | 0.14 | 0.00 | - | 23 | 8,422 | 27.15% |
| XLE240920P00068000 | 2024-04-08 3:33PM EDT | 68.00 | 0.17 | 0.00 | 2.28 | 0.00 | - | 10 | 614 | 51.76% |
| XLE240920P00069000 | 2024-05-02 3:58PM EDT | 69.00 | 0.17 | 0.00 | 2.30 | -0.01 | -5.56% | 1 | 350 | 50.20% |
| XLE240920P00070000 | 2024-05-03 2:23PM EDT | 70.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 13 | 8,801 | 41.38% |
| XLE240920P00071000 | 2024-05-01 9:55AM EDT | 71.00 | 0.24 | 0.00 | 2.34 | 0.00 | - | 5 | 6 | 47.10% |
| XLE240920P00072000 | 2024-05-01 9:58AM EDT | 72.00 | 0.27 | 0.00 | 2.38 | 0.00 | - | 1 | 97 | 45.70% |
| XLE240920P00073000 | 2024-05-02 1:24PM EDT | 73.00 | 0.29 | 0.00 | 2.41 | 0.00 | - | 1 | 74 | 44.24% |
| XLE240920P00074000 | 2024-04-30 10:47AM EDT | 74.00 | 0.27 | 0.00 | 2.46 | 0.00 | - | 3 | 73 | 42.91% |
| XLE240920P00075000 | 2024-05-01 1:37PM EDT | 75.00 | 0.46 | 0.25 | 0.50 | 0.00 | - | 3 | 1,093 | 24.71% |
| XLE240920P00076000 | 2024-04-30 10:35AM EDT | 76.00 | 0.36 | 0.00 | 2.56 | 0.00 | - | 1 | 76 | 40.23% |
| XLE240920P00077000 | 2024-05-01 9:54AM EDT | 77.00 | 0.52 | 0.00 | 2.64 | 0.00 | - | 1 | 236 | 39.08% |
| XLE240920P00078000 | 2024-05-01 10:05AM EDT | 78.00 | 0.60 | 0.00 | 2.43 | 0.00 | - | 1 | 155 | 36.07% |
| XLE240920P00079000 | 2024-05-02 3:34PM EDT | 79.00 | 0.67 | 0.00 | 2.80 | 0.00 | - | 12 | 8,621 | 36.69% |
| XLE240920P00080000 | 2024-05-03 3:46PM EDT | 80.00 | 0.81 | 0.10 | 1.50 | +0.01 | +1.25% | 5,963 | 21,559 | 26.81% |
| XLE240920P00081000 | 2024-05-03 3:29PM EDT | 81.00 | 0.95 | 0.30 | 3.00 | +0.03 | +3.26% | 40 | 4,797 | 34.46% |
| XLE240920P00082000 | 2024-05-03 3:42PM EDT | 82.00 | 1.07 | 0.00 | 3.20 | 0.00 | - | 51 | 5,490 | 33.84% |
| XLE240920P00083000 | 2024-05-03 3:42PM EDT | 83.00 | 1.23 | 0.03 | 3.35 | +0.02 | +1.65% | 70 | 2,020 | 32.89% |
| XLE240920P00084000 | 2024-05-03 3:53PM EDT | 84.00 | 1.41 | 0.00 | 3.50 | +0.01 | +0.71% | 93 | 2,092 | 31.89% |
| XLE240920P00085000 | 2024-05-03 3:55PM EDT | 85.00 | 1.61 | 0.77 | 3.70 | +0.07 | +4.55% | 97 | 8,224 | 31.09% |
| XLE240920P00086000 | 2024-05-03 3:55PM EDT | 86.00 | 1.84 | 0.00 | 3.95 | +0.03 | +1.66% | 63 | 2,409 | 30.47% |
| XLE240920P00087000 | 2024-05-02 1:33PM EDT | 87.00 | 2.02 | 0.05 | 3.65 | 0.00 | - | 34 | 2,875 | 27.14% |
| XLE240920P00088000 | 2024-05-02 3:34PM EDT | 88.00 | 2.30 | 0.19 | 4.45 | 0.00 | - | 55 | 988 | 29.00% |
| XLE240920P00089000 | 2024-05-02 3:00PM EDT | 89.00 | 2.55 | 0.52 | 4.75 | 0.00 | - | 3 | 3,642 | 28.38% |
| XLE240920P00090000 | 2024-05-03 3:45PM EDT | 90.00 | 3.09 | 0.86 | 3.60 | +0.17 | +5.82% | 21 | 7,674 | 21.12% |
| XLE240920P00091000 | 2024-05-03 2:53PM EDT | 91.00 | 3.55 | 1.24 | 5.55 | +1.12 | +46.09% | 1 | 721 | 27.74% |
| XLE240920P00092000 | 2024-05-03 11:37AM EDT | 92.00 | 4.07 | 1.66 | 5.95 | +0.40 | +10.90% | 4 | 1,128 | 27.27% |
| XLE240920P00093000 | 2024-05-02 3:01PM EDT | 93.00 | 4.10 | 2.12 | 6.35 | 0.00 | - | 2 | 1,082 | 26.70% |
| XLE240920P00094000 | 2024-05-01 10:24AM EDT | 94.00 | 4.75 | 2.62 | 6.45 | 0.00 | - | 1 | 1,512 | 24.71% |
| XLE240920P00095000 | 2024-05-01 3:58PM EDT | 95.00 | 5.58 | 3.15 | 7.40 | 0.00 | - | 5 | 2,234 | 26.31% |
| XLE240920P00096000 | 2024-04-26 2:13PM EDT | 96.00 | 4.27 | 3.75 | 8.00 | 0.00 | - | 1 | 2,051 | 26.28% |
| XLE240920P00097000 | 2024-04-29 9:40AM EDT | 97.00 | 4.75 | 4.35 | 8.60 | 0.00 | - | 1 | 1,945 | 26.14% |
| XLE240920P00098000 | 2024-04-17 11:43AM EDT | 98.00 | 6.60 | 5.05 | 9.30 | 0.00 | - | 2 | 1,612 | 26.34% |
| XLE240920P00099000 | 2024-05-01 9:57AM EDT | 99.00 | 7.75 | 5.75 | 10.00 | 0.00 | - | 186 | 1,064 | 26.44% |
| XLE240920P00100000 | 2024-04-29 2:39PM EDT | 100.00 | 6.30 | 6.45 | 10.75 | 0.00 | - | 1 | 81 | 26.68% |
| XLE240920P00101000 | 2024-05-01 12:39PM EDT | 101.00 | 10.00 | 7.25 | 11.50 | 0.00 | - | 15 | 16 | 26.83% |
| XLE240920P00102000 | 2024-05-01 12:48PM EDT | 102.00 | 10.70 | 8.05 | 12.35 | 0.00 | - | 11 | 12 | 27.38% |
| XLE240920P00103000 | 2024-05-01 12:39PM EDT | 103.00 | 11.65 | 8.50 | 13.40 | 0.00 | - | 12 | 13 | 28.87% |
| XLE240920P00104000 | 2024-04-23 12:40PM EDT | 104.00 | 9.35 | 9.60 | 14.50 | 0.00 | - | 4 | 3 | 30.57% |
| XLE240920P00105000 | 2024-04-23 12:29PM EDT | 105.00 | 10.25 | 10.50 | 15.35 | 0.00 | - | 4 | 5 | 30.99% |
© 2024 Yahoo. Todos los derechos reservados.