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
58.241,38 +3.492,63 (+6,38%)
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 diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241220C00060000 | 2024-04-29 9:50AM EDT | 60.00 | 36.91 | 31.00 | 35.85 | 0.00 | - | 10 | 8 | 58.68% |
| XLE241220C00065000 | 2024-04-12 2:32PM EDT | 65.00 | 32.62 | 26.05 | 31.00 | 0.00 | - | 1 | 10 | 51.72% |
| XLE241220C00070000 | 2024-03-25 10:02AM EDT | 70.00 | 25.35 | 27.00 | 27.95 | 0.00 | - | 20 | 39 | 51.90% |
| XLE241220C00071000 | 2024-04-15 12:48PM EDT | 71.00 | 26.55 | 20.55 | 25.30 | 0.00 | - | - | 5 | 44.36% |
| XLE241220C00073000 | 2024-04-16 9:52AM EDT | 73.00 | 23.75 | 19.00 | 23.80 | 0.00 | - | 2 | 33 | 43.91% |
| XLE241220C00077000 | 2024-04-22 3:50PM EDT | 77.00 | 21.08 | 15.60 | 20.50 | 0.00 | - | 4 | 108 | 41.10% |
| XLE241220C00078000 | 2024-04-12 3:09PM EDT | 78.00 | 20.51 | 14.60 | 19.50 | 0.00 | - | 2 | 2 | 39.58% |
| XLE241220C00079000 | 2024-03-11 9:56AM EDT | 79.00 | 12.85 | 20.95 | 21.75 | 0.00 | - | 23 | 70 | 51.49% |
| XLE241220C00080000 | 2024-04-30 9:41AM EDT | 80.00 | 18.73 | 13.10 | 18.00 | 0.00 | - | 1 | 64 | 38.63% |
| XLE241220C00081000 | 2024-02-16 1:20PM EDT | 81.00 | 10.75 | 13.05 | 16.00 | 0.00 | - | 2 | 2 | 32.97% |
| XLE241220C00082000 | 2024-04-01 1:36PM EDT | 82.00 | 16.74 | 13.40 | 14.20 | 0.00 | - | 1 | 28 | 28.19% |
| XLE241220C00083000 | 2024-03-06 1:18PM EDT | 83.00 | 9.90 | 17.00 | 21.00 | 0.00 | - | 2 | 99 | 56.96% |
| XLE241220C00084000 | 2024-04-17 10:36AM EDT | 84.00 | 15.05 | 10.20 | 15.00 | 0.00 | - | 2 | 47 | 36.27% |
| XLE241220C00085000 | 2024-04-19 10:41AM EDT | 85.00 | 14.66 | 9.20 | 14.00 | 0.00 | - | 2 | 4,242 | 34.65% |
| XLE241220C00086000 | 2024-05-02 9:30AM EDT | 86.00 | 10.75 | 8.60 | 13.50 | 0.00 | - | 1 | 181 | 34.87% |
| XLE241220C00087000 | 2024-04-15 12:29PM EDT | 87.00 | 13.67 | 8.25 | 12.50 | 0.00 | - | 3 | 94 | 33.20% |
| XLE241220C00088000 | 2024-04-12 12:23PM EDT | 88.00 | 14.10 | 7.60 | 11.85 | 0.00 | - | 30 | 155 | 32.78% |
| XLE241220C00089000 | 2024-05-01 3:00PM EDT | 89.00 | 9.35 | 6.95 | 11.20 | 0.00 | - | 2 | 139 | 32.31% |
| XLE241220C00090000 | 2024-05-03 1:32PM EDT | 90.00 | 8.19 | 6.35 | 10.40 | -0.51 | -5.86% | 17 | 173 | 31.27% |
| XLE241220C00091000 | 2024-05-01 3:00PM EDT | 91.00 | 8.10 | 5.80 | 10.05 | 0.00 | - | 1 | 67 | 31.74% |
| XLE241220C00092000 | 2024-05-02 11:49AM EDT | 92.00 | 7.30 | 5.20 | 9.50 | 0.00 | - | 1 | 99 | 31.46% |
| XLE241220C00093000 | 2024-05-01 3:02PM EDT | 93.00 | 6.50 | 4.70 | 8.95 | -0.45 | -6.47% | 1 | 108 | 31.12% |
| XLE241220C00094000 | 2024-05-02 10:03AM EDT | 94.00 | 6.20 | 4.20 | 8.45 | 0.00 | - | 8 | 847 | 30.90% |
| XLE241220C00095000 | 2024-05-03 1:32PM EDT | 95.00 | 5.60 | 3.70 | 8.00 | -0.35 | -5.88% | 20 | 393 | 30.79% |
| XLE241220C00096000 | 2024-05-01 3:50PM EDT | 96.00 | 5.30 | 3.25 | 7.50 | 0.00 | - | 42 | 163 | 30.46% |
| XLE241220C00097000 | 2024-05-02 10:30AM EDT | 97.00 | 5.03 | 2.83 | 7.10 | 0.00 | - | 1 | 1,313 | 30.41% |
| XLE241220C00098000 | 2024-05-03 12:19PM EDT | 98.00 | 4.30 | 2.43 | 6.70 | -0.38 | -8.12% | 9 | 485 | 30.30% |
| XLE241220C00099000 | 2024-05-03 12:19PM EDT | 99.00 | 3.94 | 2.04 | 6.30 | -0.26 | -6.19% | 1 | 619 | 30.14% |
| XLE241220C00100000 | 2024-05-03 1:37PM EDT | 100.00 | 3.60 | 3.00 | 5.95 | -0.28 | -7.22% | 13 | 9,189 | 30.09% |
| XLE241220C00102000 | 2024-05-01 11:46AM EDT | 102.00 | 3.25 | 1.05 | 5.30 | 0.00 | - | 29 | 111 | 30.02% |
| XLE241220C00103000 | 2024-05-03 1:46PM EDT | 103.00 | 2.70 | 0.76 | 5.05 | -0.15 | -5.26% | 35 | 74 | 30.17% |
| XLE241220C00104000 | 2024-05-03 10:30AM EDT | 104.00 | 2.36 | 0.50 | 4.75 | -0.20 | -7.81% | 51 | 151 | 30.10% |
| XLE241220C00105000 | 2024-05-01 12:57PM EDT | 105.00 | 2.15 | 0.26 | 4.50 | -0.26 | -10.79% | 1 | 398 | 30.16% |
| XLE241220C00107000 | 2024-04-30 11:48AM EDT | 107.00 | 2.69 | 0.00 | 4.10 | 0.00 | - | 1 | 55 | 30.52% |
| XLE241220C00110000 | 2024-05-02 3:57PM EDT | 110.00 | 1.31 | 0.00 | 3.55 | -0.17 | -11.49% | 7 | 409 | 30.96% |
| XLE241220C00115000 | 2024-04-30 3:37PM EDT | 115.00 | 1.11 | 0.00 | 2.95 | 0.00 | - | 79 | 255 | 32.31% |
| XLE241220C00120000 | 2024-05-01 3:39PM EDT | 120.00 | 0.50 | 0.00 | 2.62 | 0.00 | - | 25 | 41 | 34.25% |
| XLE241220C00125000 | 2024-04-23 1:51PM EDT | 125.00 | 0.61 | 0.00 | 2.42 | 0.00 | - | 1 | 36 | 36.41% |
| XLE241220C00130000 | 2024-04-04 10:15AM EDT | 130.00 | 0.52 | 0.00 | 2.30 | 0.00 | - | 1 | 11 | 38.68% |
| XLE241220C00135000 | 2024-05-02 10:12AM EDT | 135.00 | 0.12 | 0.00 | 2.24 | 0.00 | - | 10 | 36 | 41.05% |
| XLE241220C00140000 | 2024-04-19 9:40AM EDT | 140.00 | 0.17 | 0.00 | 0.24 | 0.00 | - | 5 | 45 | 26.73% |
| XLE241220C00145000 | 2024-04-17 3:42PM EDT | 145.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 18 | 73 | 35.18% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241220P00040000 | 2024-03-18 10:44AM EDT | 40.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 2 | 4 | 60.45% |
| XLE241220P00045000 | 2024-03-13 1:21PM EDT | 45.00 | 0.08 | 0.00 | 1.16 | 0.00 | - | 1 | 2 | 54.98% |
| XLE241220P00050000 | 2024-04-08 3:52PM EDT | 50.00 | 0.08 | 0.08 | 1.20 | 0.00 | - | 20,011 | 20,029 | 56.69% |
| XLE241220P00055000 | 2024-04-11 3:51PM EDT | 55.00 | 0.14 | 0.12 | 0.65 | 0.00 | - | 5 | 40,671 | 42.58% |
| XLE241220P00060000 | 2024-04-11 10:55AM EDT | 60.00 | 0.24 | 0.00 | 2.33 | 0.00 | - | 40 | 50 | 52.05% |
| XLE241220P00065000 | 2024-04-24 1:39PM EDT | 65.00 | 0.33 | 0.00 | 1.05 | 0.00 | - | 5 | 1,812 | 35.01% |
| XLE241220P00070000 | 2024-04-25 9:43AM EDT | 70.00 | 0.51 | 0.00 | 2.65 | 0.00 | - | 20 | 229 | 39.88% |
| XLE241220P00071000 | 2024-05-01 10:30AM EDT | 71.00 | 0.70 | 0.14 | 2.73 | 0.00 | - | 1 | 7 | 38.97% |
| XLE241220P00072000 | 2024-04-15 3:05PM EDT | 72.00 | 0.80 | 0.00 | 0.99 | 0.00 | - | 2 | 3 | 26.54% |
| XLE241220P00073000 | 2024-04-23 11:14AM EDT | 73.00 | 0.78 | 0.10 | 2.89 | 0.00 | - | 5 | 146 | 37.11% |
| XLE241220P00074000 | 2024-04-17 3:54PM EDT | 74.00 | 1.12 | 0.00 | 2.99 | 0.00 | - | 2 | 152 | 36.27% |
| XLE241220P00075000 | 2024-05-01 1:49PM EDT | 75.00 | 1.11 | 0.00 | 2.00 | 0.00 | - | 30 | 934 | 29.63% |
| XLE241220P00076000 | 2024-05-02 9:45AM EDT | 76.00 | 1.11 | 0.00 | 3.20 | 0.00 | - | 38 | 70 | 34.58% |
| XLE241220P00077000 | 2024-04-01 3:14PM EDT | 77.00 | 1.22 | 1.21 | 1.26 | 0.00 | - | 37 | 158 | 22.90% |
| XLE241220P00078000 | 2024-05-03 11:35AM EDT | 78.00 | 1.44 | 0.00 | 3.50 | +0.32 | +28.57% | 2 | 124 | 33.23% |
| XLE241220P00079000 | 2024-04-29 3:03PM EDT | 79.00 | 1.23 | 0.00 | 2.10 | 0.00 | - | 35 | 101 | 25.21% |
| XLE241220P00080000 | 2024-05-01 3:36PM EDT | 80.00 | 1.75 | 0.00 | 3.80 | 0.00 | - | 3 | 2,232 | 31.76% |
| XLE241220P00081000 | 2024-04-29 3:55PM EDT | 81.00 | 1.46 | 0.00 | 4.00 | 0.00 | - | 39 | 71 | 31.19% |
| XLE241220P00082000 | 2024-04-30 3:53PM EDT | 82.00 | 2.01 | 0.00 | 4.20 | 0.00 | - | 74 | 240 | 30.57% |
| XLE241220P00083000 | 2024-04-30 3:56PM EDT | 83.00 | 2.21 | 0.18 | 4.45 | 0.00 | - | 56 | 247 | 30.12% |
| XLE241220P00084000 | 2024-04-29 2:32PM EDT | 84.00 | 1.99 | 0.42 | 4.65 | 0.00 | - | 10 | 188 | 29.43% |
| XLE241220P00085000 | 2024-04-26 9:55AM EDT | 85.00 | 2.41 | 0.68 | 4.50 | 0.00 | - | 10 | 4,259 | 27.34% |
| XLE241220P00086000 | 2024-04-24 11:02AM EDT | 86.00 | 2.55 | 0.96 | 5.20 | 0.00 | - | 1 | 323 | 28.47% |
| XLE241220P00087000 | 2024-04-19 3:09PM EDT | 87.00 | 3.25 | 1.24 | 5.50 | 0.00 | - | 34 | 207 | 28.01% |
| XLE241220P00088000 | 2024-05-02 12:35PM EDT | 88.00 | 3.79 | 1.59 | 5.85 | 0.00 | - | 1 | 108 | 27.67% |
| XLE241220P00089000 | 2024-05-01 3:28PM EDT | 89.00 | 4.10 | 1.94 | 6.20 | 0.00 | - | 97 | 129 | 27.27% |
| XLE241220P00090000 | 2024-05-03 3:38PM EDT | 90.00 | 4.47 | 2.32 | 4.90 | +0.02 | +0.45% | 45 | 7,138 | 21.04% |
| XLE241220P00091000 | 2024-05-01 3:28PM EDT | 91.00 | 4.90 | 2.73 | 7.00 | 0.00 | - | 73 | 98 | 26.64% |
| XLE241220P00092000 | 2024-05-01 2:39PM EDT | 92.00 | 5.35 | 3.15 | 7.45 | 0.00 | - | 42 | 92 | 26.40% |
| XLE241220P00093000 | 2024-05-01 2:54PM EDT | 93.00 | 5.75 | 4.70 | 7.85 | 0.00 | - | 47 | 569 | 25.92% |
| XLE241220P00094000 | 2024-05-01 2:56PM EDT | 94.00 | 6.20 | 4.10 | 8.35 | 0.00 | - | 32 | 532 | 25.72% |
| XLE241220P00095000 | 2024-05-01 2:54PM EDT | 95.00 | 6.70 | 4.60 | 8.85 | 0.00 | - | 130 | 780 | 25.45% |
| XLE241220P00096000 | 2024-05-01 11:52AM EDT | 96.00 | 7.70 | 5.15 | 9.40 | 0.00 | - | 76 | 1,673 | 25.28% |
| XLE241220P00097000 | 2024-05-03 2:56PM EDT | 97.00 | 8.15 | 5.75 | 10.00 | +1.15 | +16.43% | 4 | 931 | 25.20% |
| XLE241220P00098000 | 2024-05-01 3:20PM EDT | 98.00 | 8.60 | 6.35 | 10.60 | 0.00 | - | 15 | 382 | 25.07% |
| XLE241220P00099000 | 2024-04-29 12:43PM EDT | 99.00 | 7.00 | 7.15 | 11.20 | 0.00 | - | 136 | 550 | 24.86% |
| XLE241220P00100000 | 2024-04-25 10:53AM EDT | 100.00 | 8.10 | 7.65 | 11.90 | 0.00 | - | 44 | 213 | 24.93% |
© 2024 Yahoo. Todos los derechos reservados.