Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0771 +0,0044 (+0,41%) Petróleo Brent
82,85 -0,82 (-0,98%) Oro
2.305,20 -4,40 (-0,19%) Bitcoin EUR
57.327,50 +2.270,28 (+4,12%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:11PM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250117C00035000 | 2024-04-30 12:10PM EDT | 35.00 | 60.10 | 55.90 | 58.40 | 0.00 | - | 2 | 12 | 80.66% |
| XLE250117C00040000 | 2024-03-21 9:38AM EDT | 40.00 | 52.80 | 53.00 | 57.70 | 0.00 | - | 1 | 26 | 92.07% |
| XLE250117C00045000 | 2024-03-26 3:54PM EDT | 45.00 | 48.00 | 49.25 | 54.00 | 0.00 | - | 1 | 11 | 91.42% |
| XLE250117C00050000 | 2024-04-18 3:22PM EDT | 50.00 | 44.38 | 41.45 | 43.60 | 0.00 | - | 8 | 203 | 56.42% |
| XLE250117C00055000 | 2024-05-01 11:44AM EDT | 55.00 | 36.30 | 37.00 | 38.60 | 0.00 | - | 2 | 107 | 49.17% |
| XLE250117C00060000 | 2024-04-01 1:54PM EDT | 60.00 | 36.53 | 31.85 | 35.40 | 0.00 | - | 4 | 99 | 55.19% |
| XLE250117C00064000 | 2024-04-22 11:28AM EDT | 64.00 | 32.79 | 28.30 | 29.95 | 0.00 | - | 2 | 76 | 40.05% |
| XLE250117C00065000 | 2024-05-02 1:58PM EDT | 65.00 | 28.85 | 27.60 | 29.35 | 0.00 | - | 1 | 54 | 41.43% |
| XLE250117C00066000 | 2024-03-08 1:54PM EDT | 66.00 | 23.30 | 31.05 | 36.00 | 0.00 | - | 1 | 9 | 67.07% |
| XLE250117C00067000 | 2024-03-04 3:47PM EDT | 67.00 | 21.37 | 29.50 | 34.00 | 0.00 | - | 1 | 13 | 61.67% |
| XLE250117C00068000 | 2024-04-15 1:28PM EDT | 68.00 | 29.24 | 24.95 | 25.65 | 0.00 | - | 1 | 8 | 33.07% |
| XLE250117C00069000 | 2023-05-02 12:19PM EDT | 69.00 | 18.12 | 14.95 | 16.45 | 0.00 | - | 1 | 12 | 0.00% |
| XLE250117C00070000 | 2024-04-29 2:33PM EDT | 70.00 | 27.60 | 23.35 | 23.80 | 0.00 | - | 1 | 106 | 31.70% |
| XLE250117C00071000 | 2024-04-01 3:12PM EDT | 71.00 | 26.30 | 23.15 | 23.60 | 0.00 | - | 6 | 128 | 35.16% |
| XLE250117C00072000 | 2024-04-18 3:40PM EDT | 72.00 | 24.00 | 21.60 | 22.50 | 0.00 | - | 5 | 113 | 33.35% |
| XLE250117C00073000 | 2024-05-01 12:20PM EDT | 73.00 | 21.00 | 20.80 | 21.05 | 0.00 | - | 1 | 298 | 29.65% |
| XLE250117C00074000 | 2024-03-28 1:02PM EDT | 74.00 | 22.65 | 21.70 | 26.30 | 0.00 | - | 1 | 39 | 56.56% |
| XLE250117C00075000 | 2024-05-01 12:01PM EDT | 75.00 | 19.50 | 19.10 | 19.35 | 0.00 | - | 1 | 657 | 28.87% |
| XLE250117C00076000 | 2024-01-24 12:06PM EDT | 76.00 | 10.90 | 13.20 | 14.65 | 0.00 | - | 1 | 32 | 0.00% |
| XLE250117C00077000 | 2024-05-03 10:29AM EDT | 77.00 | 17.33 | 17.45 | 17.65 | -4.00 | -18.75% | 15 | 122 | 27.91% |
| XLE250117C00078000 | 2024-04-11 10:55AM EDT | 78.00 | 21.47 | 16.65 | 16.85 | 0.00 | - | 205 | 168 | 27.59% |
| XLE250117C00079000 | 2024-03-26 9:45AM EDT | 79.00 | 17.20 | 19.45 | 20.75 | 0.00 | - | 1 | 117 | 46.11% |
| XLE250117C00080000 | 2024-05-03 2:10PM EDT | 80.00 | 15.26 | 15.05 | 15.25 | -0.31 | -1.99% | 21 | 3,209 | 26.81% |
| XLE250117C00081000 | 2024-04-18 2:23PM EDT | 81.00 | 16.50 | 14.30 | 14.50 | 0.00 | - | 1 | 1,348 | 26.54% |
| XLE250117C00082000 | 2024-04-30 3:58PM EDT | 82.00 | 15.19 | 13.55 | 13.75 | 0.00 | - | 1 | 290 | 26.22% |
| XLE250117C00083000 | 2024-04-29 11:54AM EDT | 83.00 | 16.60 | 12.80 | 13.00 | 0.00 | - | 4 | 417 | 25.84% |
| XLE250117C00084000 | 2024-05-03 2:36PM EDT | 84.00 | 12.20 | 11.40 | 12.25 | -2.81 | -18.72% | 2 | 1,235 | 25.40% |
| XLE250117C00085000 | 2024-05-03 2:10PM EDT | 85.00 | 11.15 | 11.15 | 11.55 | -0.50 | -4.29% | 23 | 2,040 | 25.10% |
| XLE250117C00086000 | 2024-05-03 9:32AM EDT | 86.00 | 11.00 | 10.75 | 10.85 | 0.00 | - | 1 | 1,266 | 24.73% |
| XLE250117C00087000 | 2024-05-01 2:35PM EDT | 87.00 | 10.50 | 10.05 | 10.20 | 0.00 | - | 4 | 955 | 24.48% |
| XLE250117C00088000 | 2024-05-03 1:49PM EDT | 88.00 | 9.60 | 9.45 | 9.60 | -5.70 | -37.25% | 7 | 1,054 | 24.34% |
| XLE250117C00089000 | 2024-05-01 1:35PM EDT | 89.00 | 9.07 | 8.85 | 8.95 | 0.00 | - | 1 | 877 | 23.96% |
| XLE250117C00090000 | 2024-05-03 9:49AM EDT | 90.00 | 8.00 | 8.25 | 8.40 | -0.60 | -6.98% | 2 | 11,372 | 23.85% |
| XLE250117C00095000 | 2024-05-03 12:10PM EDT | 95.00 | 5.75 | 5.70 | 5.80 | -0.25 | -4.17% | 3,040 | 9,824 | 22.75% |
| XLE250117C00100000 | 2024-05-03 2:37PM EDT | 100.00 | 3.85 | 3.80 | 3.85 | -0.25 | -6.10% | 91 | 11,011 | 22.03% |
| XLE250117C00105000 | 2024-05-03 12:58PM EDT | 105.00 | 2.50 | 2.41 | 2.47 | -0.24 | -8.76% | 5 | 3,219 | 21.58% |
| XLE250117C00110000 | 2024-05-03 2:50PM EDT | 110.00 | 1.52 | 1.49 | 1.54 | -0.15 | -8.98% | 70 | 1,828 | 21.30% |
| XLE250117C00115000 | 2024-05-02 1:08PM EDT | 115.00 | 1.00 | 0.90 | 0.94 | 0.00 | - | 10 | 724 | 21.16% |
| XLE250117C00120000 | 2024-05-03 1:10PM EDT | 120.00 | 0.56 | 0.54 | 0.57 | -0.09 | -13.85% | 29 | 1,271 | 21.14% |
| XLE250117C00125000 | 2024-05-03 10:08AM EDT | 125.00 | 0.31 | 0.32 | 0.35 | -0.03 | -8.82% | 3 | 659 | 21.27% |
| XLE250117C00130000 | 2024-05-03 10:54AM EDT | 130.00 | 0.20 | 0.19 | 0.22 | -0.06 | -23.08% | 50 | 1,789 | 21.51% |
| XLE250117C00135000 | 2024-04-12 11:23AM EDT | 135.00 | 0.58 | 0.12 | 0.14 | 0.00 | - | 2 | 69 | 21.78% |
| XLE250117C00140000 | 2024-05-01 12:18PM EDT | 140.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 20 | 1,053 | 22.36% |
| XLE250117C00145000 | 2024-04-30 3:21PM EDT | 145.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 3 | 243 | 22.85% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250117P00035000 | 2024-03-28 3:34PM EDT | 35.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 1 | 191 | 53.52% |
| XLE250117P00040000 | 2024-04-24 10:26AM EDT | 40.00 | 0.07 | 0.00 | 1.32 | 0.00 | - | 1 | 174 | 60.69% |
| XLE250117P00045000 | 2024-05-01 11:13AM EDT | 45.00 | 0.11 | 0.03 | 0.13 | 0.00 | - | 2 | 351 | 39.94% |
| XLE250117P00050000 | 2024-05-03 10:26AM EDT | 50.00 | 0.10 | 0.10 | 0.12 | -0.03 | -23.08% | 24 | 67,324 | 34.18% |
| XLE250117P00055000 | 2024-05-02 11:02AM EDT | 55.00 | 0.20 | 0.15 | 0.18 | 0.00 | - | 2 | 19,819 | 31.30% |
| XLE250117P00060000 | 2024-04-29 11:37AM EDT | 60.00 | 0.25 | 0.25 | 0.27 | 0.00 | - | 5 | 6,515 | 28.57% |
| XLE250117P00064000 | 2024-04-29 11:37AM EDT | 64.00 | 0.35 | 0.37 | 0.40 | 0.00 | - | 5 | 1,779 | 26.91% |
| XLE250117P00065000 | 2024-05-02 10:30AM EDT | 65.00 | 0.43 | 0.41 | 0.44 | 0.00 | - | 1,000 | 23,900 | 26.49% |
| XLE250117P00066000 | 2024-04-23 10:41AM EDT | 66.00 | 0.50 | 0.45 | 0.48 | 0.00 | - | 1 | 443 | 26.03% |
| XLE250117P00067000 | 2024-04-04 3:28PM EDT | 67.00 | 0.56 | 0.51 | 0.54 | 0.00 | - | 1 | 1,158 | 25.76% |
| XLE250117P00068000 | 2024-04-23 2:15PM EDT | 68.00 | 0.56 | 0.56 | 0.60 | 0.00 | - | 1 | 2,833 | 25.42% |
| XLE250117P00069000 | 2024-04-11 3:33PM EDT | 69.00 | 0.62 | 0.63 | 0.66 | 0.00 | - | 1 | 872 | 25.03% |
| XLE250117P00070000 | 2024-04-24 3:55PM EDT | 70.00 | 0.63 | 0.70 | 0.73 | 0.00 | - | 10 | 11,269 | 24.67% |
| XLE250117P00071000 | 2024-04-23 11:26AM EDT | 71.00 | 0.77 | 0.78 | 0.81 | 0.00 | - | 5 | 741 | 24.35% |
| XLE250117P00072000 | 2024-04-15 12:43PM EDT | 72.00 | 0.94 | 0.87 | 0.90 | 0.00 | - | 10 | 745 | 24.06% |
| XLE250117P00073000 | 2024-04-16 3:39PM EDT | 73.00 | 1.21 | 0.97 | 0.99 | 0.00 | - | 2 | 421 | 23.69% |
| XLE250117P00074000 | 2024-04-24 1:47PM EDT | 74.00 | 0.94 | 1.08 | 1.12 | 0.00 | - | 1 | 1,000 | 23.55% |
| XLE250117P00075000 | 2024-05-03 10:38AM EDT | 75.00 | 1.25 | 1.20 | 1.24 | +0.03 | +2.46% | 23 | 16,874 | 23.27% |
| XLE250117P00076000 | 2024-05-03 11:10AM EDT | 76.00 | 1.44 | 1.33 | 1.37 | +0.25 | +21.01% | 4 | 8,389 | 22.97% |
| XLE250117P00077000 | 2024-04-25 12:40PM EDT | 77.00 | 1.23 | 1.48 | 1.52 | 0.00 | - | 1 | 3,247 | 22.73% |
| XLE250117P00078000 | 2024-04-11 11:59AM EDT | 78.00 | 1.51 | 1.64 | 1.68 | 0.00 | - | 25 | 2,487 | 22.47% |
| XLE250117P00079000 | 2024-05-01 11:37AM EDT | 79.00 | 2.00 | 1.81 | 1.86 | 0.00 | - | 3 | 887 | 22.24% |
| XLE250117P00080000 | 2024-05-01 1:04PM EDT | 80.00 | 2.15 | 2.00 | 2.05 | 0.00 | - | 11 | 30,735 | 21.99% |
| XLE250117P00081000 | 2024-05-01 1:10PM EDT | 81.00 | 2.36 | 2.21 | 2.26 | 0.00 | - | 6 | 2,178 | 21.75% |
| XLE250117P00082000 | 2024-04-26 3:37PM EDT | 82.00 | 1.94 | 2.44 | 2.49 | 0.00 | - | 1 | 666 | 21.53% |
| XLE250117P00083000 | 2024-04-30 2:06PM EDT | 83.00 | 2.32 | 2.68 | 2.73 | 0.00 | - | 5 | 1,593 | 21.28% |
| XLE250117P00084000 | 2024-05-01 1:10PM EDT | 84.00 | 2.90 | 2.95 | 2.99 | -0.20 | -6.45% | 16 | 2,768 | 21.03% |
| XLE250117P00085000 | 2024-05-03 10:28AM EDT | 85.00 | 3.30 | 3.20 | 3.30 | +0.15 | +4.76% | 5 | 7,558 | 20.89% |
| XLE250117P00086000 | 2024-05-01 1:10PM EDT | 86.00 | 3.70 | 3.50 | 3.60 | 0.00 | - | 58 | 1,144 | 20.64% |
| XLE250117P00087000 | 2024-05-03 1:35PM EDT | 87.00 | 3.81 | 3.85 | 3.95 | +0.01 | +0.26% | 53 | 5,256 | 20.50% |
| XLE250117P00088000 | 2024-05-03 1:02PM EDT | 88.00 | 4.10 | 4.20 | 4.30 | -0.40 | -8.89% | 51 | 12,800 | 20.26% |
| XLE250117P00089000 | 2024-05-01 1:11PM EDT | 89.00 | 4.75 | 4.55 | 4.65 | 0.00 | - | 57 | 1,499 | 19.96% |
| XLE250117P00090000 | 2024-05-01 1:23PM EDT | 90.00 | 5.25 | 4.95 | 5.05 | 0.00 | - | 58 | 5,162 | 19.74% |
| XLE250117P00095000 | 2024-05-03 10:16AM EDT | 95.00 | 7.30 | 7.35 | 7.45 | +0.30 | +4.29% | 260 | 10,859 | 18.72% |
| XLE250117P00100000 | 2024-05-01 9:48AM EDT | 100.00 | 9.82 | 10.35 | 10.50 | 0.00 | - | 40 | 1,023 | 17.67% |
| XLE250117P00105000 | 2024-04-17 9:35AM EDT | 105.00 | 12.81 | 14.00 | 14.25 | 0.00 | - | 1 | 26 | 16.90% |
| XLE250117P00110000 | 2024-04-16 1:44PM EDT | 110.00 | 16.85 | 18.25 | 18.45 | 0.00 | - | 1 | 1 | 15.71% |
| XLE250117P00115000 | 2023-10-27 11:37AM EDT | 115.00 | 30.24 | 28.00 | 33.00 | 0.00 | - | 1 | 0 | 56.54% |
| XLE250117P00120000 | 2024-04-12 3:55PM EDT | 120.00 | 24.00 | 26.55 | 28.75 | 0.00 | - | 4 | 35 | 23.35% |
| XLE250117P00130000 | 2023-01-12 3:18PM EDT | 130.00 | 41.42 | 38.00 | 43.00 | 0.00 | - | - | 0 | 49.18% |
| XLE250117P00140000 | 2023-11-01 10:19AM EDT | 140.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.