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
59.044,43 +1.643,96 (+2,86%)
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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241231C00060000 | 2024-04-30 10:32AM EDT | 60.00 | 36.00 | 31.00 | 35.85 | 0.00 | - | 1 | 4 | 57.46% |
| XLE241231C00065000 | 2024-03-15 3:49PM EDT | 65.00 | 27.65 | 30.00 | 34.85 | 0.00 | - | 6 | 6 | 58.61% |
| XLE241231C00069000 | 2024-04-12 1:57PM EDT | 69.00 | 29.74 | 22.50 | 27.35 | 0.00 | - | 3 | 3 | 46.62% |
| XLE241231C00070000 | 2024-03-19 2:04PM EDT | 70.00 | 24.30 | 23.50 | 28.00 | 0.00 | - | 1 | 1 | 53.37% |
| XLE241231C00072000 | 2024-03-12 2:36PM EDT | 72.00 | 18.95 | 26.35 | 29.20 | 0.00 | - | 1 | 2 | 58.25% |
| XLE241231C00074000 | 2024-01-25 10:42AM EDT | 74.00 | 12.55 | 13.80 | 16.05 | 0.00 | - | 2 | 1 | 0.00% |
| XLE241231C00075000 | 2024-03-14 2:26PM EDT | 75.00 | 18.40 | 22.50 | 24.55 | 0.00 | - | 10 | 10 | 52.20% |
| XLE241231C00076000 | 2024-01-19 2:46PM EDT | 76.00 | 10.02 | 12.25 | 15.05 | 0.00 | - | 2 | 6 | 0.00% |
| XLE241231C00077000 | 2024-04-02 3:11PM EDT | 77.00 | 21.90 | 15.75 | 20.40 | 0.00 | - | - | 6 | 39.81% |
| XLE241231C00079000 | 2024-04-03 3:02PM EDT | 79.00 | 21.05 | 14.00 | 18.50 | 0.00 | - | 1 | 13 | 37.27% |
| XLE241231C00080000 | 2024-01-30 12:34PM EDT | 80.00 | 10.15 | 10.90 | 11.10 | 0.00 | - | 1 | 1 | 0.00% |
| XLE241231C00081000 | 2024-01-16 3:12PM EDT | 81.00 | 7.97 | 8.30 | 12.00 | 0.00 | - | 1 | 2 | 12.78% |
| XLE241231C00082000 | 2024-03-25 11:18AM EDT | 82.00 | 15.27 | 16.95 | 17.10 | 0.00 | - | 10 | 9 | 39.06% |
| XLE241231C00083000 | 2024-03-15 3:01PM EDT | 83.00 | 12.73 | 15.00 | 19.50 | 0.00 | - | 1 | 7 | 50.20% |
| XLE241231C00084000 | 2024-04-25 12:36PM EDT | 84.00 | 16.05 | 10.00 | 14.90 | 0.00 | - | 3 | 6 | 35.14% |
| XLE241231C00085000 | 2024-04-22 12:18PM EDT | 85.00 | 14.65 | 9.20 | 14.00 | 0.00 | - | 10 | 233 | 33.92% |
| XLE241231C00086000 | 2024-04-22 12:11PM EDT | 86.00 | 13.90 | 8.65 | 13.50 | 0.00 | - | 4 | 33 | 34.14% |
| XLE241231C00087000 | 2024-04-15 2:21PM EDT | 87.00 | 13.35 | 8.25 | 12.50 | 0.00 | - | 1 | 6 | 32.51% |
| XLE241231C00088000 | 2024-05-01 11:39AM EDT | 88.00 | 9.55 | 7.60 | 11.85 | 0.00 | - | 1 | 11 | 32.10% |
| XLE241231C00089000 | 2024-04-16 10:41AM EDT | 89.00 | 10.98 | 6.95 | 11.20 | 0.00 | - | 1 | 128 | 31.64% |
| XLE241231C00090000 | 2024-05-01 10:06AM EDT | 90.00 | 9.50 | 6.35 | 10.55 | 0.00 | - | 2 | 59 | 31.13% |
| XLE241231C00091000 | 2024-05-01 10:30AM EDT | 91.00 | 8.30 | 5.75 | 10.05 | 0.00 | - | 60 | 69 | 31.08% |
| XLE241231C00092000 | 2024-04-29 3:59PM EDT | 92.00 | 10.05 | 5.20 | 9.50 | 0.00 | - | 2 | 81 | 30.80% |
| XLE241231C00093000 | 2024-04-05 3:34PM EDT | 93.00 | 11.55 | 4.70 | 8.75 | 0.00 | - | 22 | 17 | 29.80% |
| XLE241231C00094000 | 2024-05-01 1:16PM EDT | 94.00 | 6.15 | 4.20 | 8.45 | 0.00 | - | 10 | 55 | 30.26% |
| XLE241231C00095000 | 2024-05-03 2:40PM EDT | 95.00 | 5.50 | 3.70 | 8.00 | -0.47 | -7.87% | 2 | 111 | 30.15% |
| XLE241231C00096000 | 2024-04-29 3:59PM EDT | 96.00 | 7.80 | 3.25 | 7.55 | 0.00 | - | 1 | 95 | 29.99% |
| XLE241231C00097000 | 2024-04-15 11:00AM EDT | 97.00 | 7.60 | 2.84 | 7.10 | 0.00 | - | 1 | 27 | 29.77% |
| XLE241231C00098000 | 2024-04-23 3:38PM EDT | 98.00 | 6.60 | 2.45 | 6.70 | 0.00 | - | 1 | 45 | 29.66% |
| XLE241231C00099000 | 2024-04-30 1:34PM EDT | 99.00 | 5.18 | 2.08 | 6.35 | 0.00 | - | 1 | 8 | 29.68% |
| XLE241231C00100000 | 2024-05-01 11:11AM EDT | 100.00 | 3.90 | 1.73 | 6.00 | 0.00 | - | 1 | 123 | 29.63% |
| XLE241231C00105000 | 2024-05-01 3:39PM EDT | 105.00 | 2.34 | 0.80 | 4.55 | 0.00 | - | 12 | 241 | 29.71% |
| XLE241231C00110000 | 2024-05-03 1:41PM EDT | 110.00 | 1.39 | 0.00 | 3.60 | -0.05 | -3.47% | 2 | 94 | 30.51% |
| XLE241231C00115000 | 2024-04-18 1:33PM EDT | 115.00 | 1.57 | 0.00 | 2.00 | 0.00 | - | 17 | 87 | 27.33% |
| XLE241231C00120000 | 2024-05-02 2:31PM EDT | 120.00 | 0.55 | 0.00 | 1.60 | 0.00 | - | 10 | 75 | 28.43% |
| XLE241231C00125000 | 2024-05-02 2:31PM EDT | 125.00 | 0.32 | 0.25 | 2.41 | 0.00 | - | 10 | 29 | 35.61% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241231P00060000 | 2024-05-02 2:30PM EDT | 60.00 | 0.22 | 0.10 | 1.50 | 0.00 | - | 10 | 532 | 44.43% |
| XLE241231P00065000 | 2024-05-01 3:07PM EDT | 65.00 | 0.39 | 0.00 | 2.50 | 0.00 | - | 5 | 531 | 44.98% |
| XLE241231P00069000 | 2024-04-23 3:56PM EDT | 69.00 | 0.58 | 0.00 | 2.69 | 0.00 | - | 32 | 23 | 40.64% |
| XLE241231P00070000 | 2024-04-29 1:29PM EDT | 70.00 | 0.56 | 0.00 | 2.75 | 0.00 | - | 12 | 33 | 39.61% |
| XLE241231P00071000 | 2024-04-23 3:27PM EDT | 71.00 | 0.72 | 0.00 | 2.84 | 0.00 | - | 2 | 10 | 38.76% |
| XLE241231P00072000 | 2024-04-30 2:43PM EDT | 72.00 | 0.79 | 0.00 | 2.90 | 0.00 | - | 3 | 11 | 37.73% |
| XLE241231P00073000 | 2024-04-24 2:02PM EDT | 73.00 | 0.84 | 0.00 | 3.00 | 0.00 | - | 4 | 30 | 36.91% |
| XLE241231P00074000 | 2024-04-24 2:01PM EDT | 74.00 | 0.93 | 0.00 | 3.10 | 0.00 | - | 14 | 12 | 36.07% |
| XLE241231P00075000 | 2024-05-01 2:39PM EDT | 75.00 | 1.20 | 0.00 | 2.51 | 0.00 | - | 3 | 98 | 31.74% |
| XLE241231P00076000 | 2024-04-24 2:05PM EDT | 76.00 | 1.11 | 0.00 | 1.55 | 0.00 | - | 16 | 9 | 25.28% |
| XLE241231P00077000 | 2024-04-12 3:00PM EDT | 77.00 | 1.34 | 0.00 | 3.45 | 0.00 | - | 2 | 27 | 33.68% |
| XLE241231P00078000 | 2024-04-25 10:52AM EDT | 78.00 | 1.36 | 0.00 | 3.60 | 0.00 | - | 1 | 38 | 32.98% |
| XLE241231P00079000 | 2024-03-01 12:48PM EDT | 79.00 | 3.40 | 0.40 | 3.00 | 0.00 | - | 75 | 75 | 28.93% |
| XLE241231P00080000 | 2024-04-30 9:46AM EDT | 80.00 | 1.54 | 0.00 | 3.95 | 0.00 | - | 5 | 37 | 31.73% |
| XLE241231P00081000 | 2024-04-25 10:52AM EDT | 81.00 | 1.78 | 0.00 | 4.15 | 0.00 | - | 1 | 26 | 31.15% |
| XLE241231P00082000 | 2024-04-24 9:45AM EDT | 82.00 | 2.03 | 0.11 | 4.35 | 0.00 | - | 1 | 26 | 30.54% |
| XLE241231P00083000 | 2024-04-01 11:14AM EDT | 83.00 | 2.26 | 2.67 | 2.73 | 0.00 | - | 1 | 5 | 22.54% |
| XLE241231P00084000 | 2024-04-01 11:14AM EDT | 84.00 | 2.47 | 2.92 | 2.99 | 0.00 | - | 1 | 4 | 22.30% |
| XLE241231P00085000 | 2024-04-24 9:45AM EDT | 85.00 | 2.62 | 0.84 | 5.10 | 0.00 | - | 1 | 14 | 29.03% |
| XLE241231P00086000 | 2024-04-11 11:23AM EDT | 86.00 | 2.85 | 1.13 | 5.40 | 0.00 | - | 3 | 40 | 28.61% |
| XLE241231P00087000 | 2024-04-11 11:23AM EDT | 87.00 | 3.07 | 1.43 | 5.60 | 0.00 | - | 3 | 33 | 27.78% |
| XLE241231P00088000 | 2024-05-03 3:41PM EDT | 88.00 | 3.91 | 1.75 | 6.00 | +0.66 | +20.31% | 1 | 25 | 27.63% |
| XLE241231P00089000 | 2024-04-16 12:21PM EDT | 89.00 | 4.30 | 2.11 | 6.35 | 0.00 | - | 1 | 3 | 27.22% |
| XLE241231P00090000 | 2024-05-01 2:11PM EDT | 90.00 | 5.10 | 2.50 | 6.75 | 0.00 | - | 2 | 4 | 26.94% |
| XLE241231P00091000 | 2024-04-24 3:08PM EDT | 91.00 | 4.05 | 2.90 | 7.15 | 0.00 | - | 1 | 60 | 26.59% |
| XLE241231P00092000 | 2024-05-01 12:07PM EDT | 92.00 | 5.81 | 3.30 | 7.60 | 0.00 | - | 1 | 54 | 26.36% |
| XLE241231P00093000 | 2024-04-30 10:47AM EDT | 93.00 | 4.95 | 4.00 | 8.05 | 0.00 | - | 2 | 6 | 26.05% |
| XLE241231P00094000 | 2024-04-23 3:27PM EDT | 94.00 | 5.25 | 4.30 | 8.55 | 0.00 | - | 1 | 3 | 25.85% |
| XLE241231P00095000 | 2024-05-03 12:38PM EDT | 95.00 | 7.10 | 4.80 | 9.05 | +1.30 | +22.41% | 1 | 22 | 25.58% |
| XLE241231P00096000 | 2024-04-30 10:46AM EDT | 96.00 | 6.30 | 5.35 | 9.60 | 0.00 | - | 16 | 19 | 25.42% |
| XLE241231P00097000 | 2024-04-11 11:28AM EDT | 97.00 | 6.63 | 5.95 | 10.20 | 0.00 | - | 1 | 2 | 25.35% |
| XLE241231P00098000 | 2024-04-10 2:24PM EDT | 98.00 | 6.60 | 6.55 | 10.80 | 0.00 | - | - | 10 | 25.22% |
| XLE241231P00099000 | 2024-04-11 11:28AM EDT | 99.00 | 7.62 | 7.15 | 11.40 | 0.00 | - | 1 | 2 | 25.03% |
| XLE241231P00100000 | 2024-04-03 3:38PM EDT | 100.00 | 7.68 | 8.05 | 12.05 | 0.00 | - | 1 | 1 | 24.93% |
| XLE241231P00110000 | 2024-04-22 9:40AM EDT | 110.00 | 17.00 | 15.60 | 20.45 | 0.00 | - | 2 | 2 | 28.22% |
© 2024 Yahoo. Todos los derechos reservados.