Mercados españoles cerrados
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0890 +0,0068 (+0,63%) Petróleo Brent
82,94 +0,56 (+0,68%) Bitcoin EUR
60.492,84 +3.926,40 (+6,94%)
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 marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250331C00070000 | 2024-04-12 12:19PM EDT | 70.00 | 29.75 | 23.00 | 26.65 | 0.00 | - | 3 | 6 | 35.47% |
| XLE250331C00077000 | 2024-04-24 12:28PM EDT | 77.00 | 22.05 | 17.45 | 20.90 | 0.00 | - | 1 | 3 | 32.60% |
| XLE250331C00080000 | 2024-05-01 1:53PM EDT | 80.00 | 16.00 | 15.80 | 18.60 | 0.00 | - | 5 | 17 | 31.53% |
| XLE250331C00081000 | 2024-04-22 10:15AM EDT | 81.00 | 18.35 | 15.65 | 17.00 | 0.00 | - | 5 | 5 | 28.13% |
| XLE250331C00082000 | 2024-05-14 9:30AM EDT | 82.00 | 15.50 | 14.10 | 17.15 | 0.00 | - | 2 | 3 | 30.92% |
| XLE250331C00083000 | 2024-04-03 3:57PM EDT | 83.00 | 18.57 | 12.00 | 16.50 | 0.00 | - | 1 | 1 | 30.82% |
| XLE250331C00084000 | 2024-05-08 3:50PM EDT | 84.00 | 13.90 | 11.65 | 15.40 | 0.00 | - | - | 2 | 29.18% |
| XLE250331C00085000 | 2024-05-02 1:02PM EDT | 85.00 | 12.95 | 11.90 | 14.80 | 0.00 | - | 1 | 16 | 29.18% |
| XLE250331C00086000 | 2024-04-04 11:09AM EDT | 86.00 | 16.75 | 9.50 | 14.50 | 0.00 | - | 3 | 3 | 30.06% |
| XLE250331C00087000 | 2024-05-09 1:56PM EDT | 87.00 | 12.25 | 10.50 | 13.55 | 0.00 | - | 2 | 1 | 28.85% |
| XLE250331C00089000 | 2024-04-29 9:39AM EDT | 89.00 | 13.20 | 8.55 | 10.80 | 0.00 | - | - | 1 | 23.82% |
| XLE250331C00090000 | 2024-05-06 10:04AM EDT | 90.00 | 10.55 | 8.55 | 12.20 | 0.00 | - | 17 | 21 | 29.59% |
| XLE250331C00091000 | 2024-05-09 10:29AM EDT | 91.00 | 9.80 | 8.15 | 10.75 | 0.00 | - | 1 | 1 | 26.79% |
| XLE250331C00092000 | 2024-04-16 12:36PM EDT | 92.00 | 10.66 | 7.60 | 10.10 | 0.00 | - | 5 | 10 | 26.33% |
| XLE250331C00093000 | 2024-05-14 9:30AM EDT | 93.00 | 8.20 | 7.05 | 9.40 | 0.00 | - | 5 | 14 | 25.68% |
| XLE250331C00094000 | 2024-04-23 9:30AM EDT | 94.00 | 9.80 | 6.70 | 8.95 | 0.00 | - | - | 5 | 25.70% |
| XLE250331C00095000 | 2024-05-07 10:21AM EDT | 95.00 | 7.55 | 6.20 | 8.40 | 0.00 | - | 2 | 59 | 25.39% |
| XLE250331C00096000 | 2024-05-02 2:05PM EDT | 96.00 | 6.95 | 6.65 | 9.25 | 0.00 | - | 2 | 33 | 29.02% |
| XLE250331C00097000 | 2024-04-25 2:49PM EDT | 97.00 | 8.85 | 5.25 | 7.55 | 0.00 | - | 1 | 7 | 25.34% |
| XLE250331C00098000 | 2024-05-14 9:30AM EDT | 98.00 | 6.00 | 5.65 | 6.15 | 0.00 | - | 1 | 10 | 22.46% |
| XLE250331C00099000 | 2024-05-06 10:16AM EDT | 99.00 | 6.12 | 3.00 | 8.00 | 0.00 | - | 2 | 8 | 28.81% |
| XLE250331C00100000 | 2024-05-13 2:21PM EDT | 100.00 | 5.10 | 4.85 | 5.35 | 0.00 | - | 4 | 86 | 22.22% |
| XLE250331C00101000 | 2024-04-12 3:48PM EDT | 101.00 | 7.28 | 3.80 | 5.25 | 0.00 | - | - | 1 | 22.91% |
| XLE250331C00102000 | 2024-04-04 11:49AM EDT | 102.00 | 7.29 | 2.00 | 7.00 | 0.00 | - | 1 | 8 | 28.95% |
| XLE250331C00103000 | 2024-04-12 10:44AM EDT | 103.00 | 7.83 | 3.90 | 4.55 | 0.00 | - | 1 | 1 | 22.68% |
| XLE250331C00104000 | 2024-04-16 12:36PM EDT | 104.00 | 5.30 | 3.65 | 3.95 | 0.00 | - | 5 | 6 | 21.71% |
| XLE250331C00105000 | 2024-05-13 3:41PM EDT | 105.00 | 3.54 | 3.20 | 3.65 | 0.00 | - | 1 | 9 | 21.60% |
| XLE250331C00106000 | 2024-04-12 3:48PM EDT | 106.00 | 5.42 | 3.00 | 3.65 | 0.00 | - | 1 | 6 | 22.39% |
| XLE250331C00108000 | 2024-05-08 1:13PM EDT | 108.00 | 2.84 | 2.46 | 3.00 | 0.00 | - | 218 | 216 | 21.78% |
| XLE250331C00109000 | 2024-04-26 2:29PM EDT | 109.00 | 3.80 | 2.24 | 2.82 | 0.00 | - | 1 | 2 | 21.88% |
| XLE250331C00110000 | 2024-05-07 9:49AM EDT | 110.00 | 2.61 | 2.03 | 2.61 | 0.00 | - | 1 | 31 | 21.83% |
| XLE250331C00115000 | 2024-05-02 9:42AM EDT | 115.00 | 1.65 | 1.22 | 1.71 | 0.00 | - | 1 | 10 | 21.46% |
| XLE250331C00120000 | 2024-04-30 2:23PM EDT | 120.00 | 1.37 | 0.70 | 1.16 | 0.00 | - | 13 | 9 | 21.53% |
| XLE250331C00125000 | 2024-05-06 2:20PM EDT | 125.00 | 0.73 | 0.38 | 0.81 | 0.00 | - | 10 | 33 | 21.81% |
Opciones de ventapara31 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250331P00070000 | 2024-05-13 1:39PM EDT | 70.00 | 0.85 | 0.50 | 1.42 | 0.00 | - | 2 | 42 | 28.11% |
| XLE250331P00072000 | 2024-04-30 2:12PM EDT | 72.00 | 1.20 | 0.66 | 1.19 | 0.00 | - | 56 | 41 | 24.71% |
| XLE250331P00073000 | 2024-04-30 2:18PM EDT | 73.00 | 1.34 | 0.75 | 1.89 | 0.00 | - | 14 | 25 | 27.69% |
| XLE250331P00075000 | 2024-05-10 10:11AM EDT | 75.00 | 1.28 | 0.96 | 1.52 | 0.00 | - | 1 | 13 | 23.71% |
| XLE250331P00076000 | 2024-05-10 1:10PM EDT | 76.00 | 1.48 | 1.08 | 2.03 | 0.00 | - | - | 1 | 25.26% |
| XLE250331P00077000 | 2024-05-15 9:48AM EDT | 77.00 | 1.70 | 1.21 | 1.78 | +0.04 | +2.41% | 1 | 13 | 23.04% |
| XLE250331P00079000 | 2024-05-06 3:50PM EDT | 79.00 | 2.25 | 1.52 | 2.20 | 0.00 | - | 1 | 4 | 22.89% |
| XLE250331P00080000 | 2024-05-14 11:00AM EDT | 80.00 | 2.16 | 1.69 | 2.37 | 0.00 | - | 2 | 1,031 | 22.55% |
| XLE250331P00081000 | 2024-04-12 3:48PM EDT | 81.00 | 2.74 | 1.97 | 5.00 | 0.00 | - | - | 1 | 31.25% |
| XLE250331P00082000 | 2024-04-19 3:46PM EDT | 82.00 | 3.05 | 2.08 | 3.25 | 0.00 | - | 1 | 2 | 23.77% |
| XLE250331P00085000 | 2024-05-13 3:45PM EDT | 85.00 | 3.25 | 2.48 | 3.25 | 0.00 | - | 1 | 14 | 20.33% |
| XLE250331P00088000 | 2024-04-05 10:27AM EDT | 88.00 | 3.99 | 2.50 | 7.50 | 0.00 | - | 1 | 1 | 30.01% |
| XLE250331P00089000 | 2024-05-03 1:43PM EDT | 89.00 | 5.40 | 4.05 | 5.45 | 0.00 | - | 200 | 200 | 22.39% |
| XLE250331P00091000 | 2024-04-12 3:48PM EDT | 91.00 | 5.46 | 4.70 | 6.40 | 0.00 | - | - | 1 | 22.47% |
| XLE250331P00092000 | 2024-04-19 12:30PM EDT | 92.00 | 6.20 | 5.20 | 8.00 | 0.00 | - | 1 | 1 | 25.68% |
| XLE250331P00093000 | 2024-05-14 10:31AM EDT | 93.00 | 6.25 | 5.65 | 6.05 | 0.00 | - | 7 | 30 | 18.56% |
| XLE250331P00094000 | 2024-05-01 3:24PM EDT | 94.00 | 7.36 | 6.10 | 6.50 | 0.00 | - | - | 7 | 18.35% |
| XLE250331P00095000 | 2024-04-15 2:06PM EDT | 95.00 | 7.24 | 6.55 | 7.95 | 0.00 | - | 1 | 2 | 20.91% |
| XLE250331P00096000 | 2024-05-01 3:24PM EDT | 96.00 | 8.38 | 6.15 | 9.45 | 0.00 | - | 7 | 7 | 23.55% |
| XLE250331P00097000 | 2024-04-15 10:06AM EDT | 97.00 | 7.50 | 8.35 | 8.45 | 0.00 | - | 1 | 21 | 19.00% |
| XLE250331P00100000 | 2024-04-11 11:28AM EDT | 100.00 | 9.10 | 7.00 | 11.00 | 0.00 | - | - | 1 | 20.85% |
| XLE250331P00103000 | 2024-04-30 2:06PM EDT | 103.00 | 11.55 | 11.00 | 13.75 | 0.00 | - | - | 2 | 22.91% |
| XLE250331P00104000 | 2024-04-03 3:43PM EDT | 104.00 | 10.84 | 11.00 | 16.00 | 0.00 | - | 1 | 1 | 27.52% |
| XLE250331P00105000 | 2024-04-11 11:28AM EDT | 105.00 | 11.99 | 12.10 | 14.35 | 0.00 | - | 1 | 2 | 20.26% |
© 2024 Yahoo. Todos los derechos reservados.