Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0769 +0,0042 (+0,39%) Petróleo Brent
83,26 -0,41 (-0,49%) Oro
2.302,00 -7,60 (-0,33%) Bitcoin EUR
57.359,95 +2.490,90 (+4,54%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:22PM EDT. Mercado abierto.
Opciones de comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250620C00040000 | 2023-06-13 3:33PM EDT | 40.00 | 41.37 | 41.50 | 46.50 | 0.00 | - | 4 | 4 | 0.00% |
| XLE250620C00050000 | 2024-04-26 12:26PM EDT | 50.00 | 46.20 | 41.90 | 43.45 | 0.00 | - | 1 | 28 | 44.43% |
| XLE250620C00055000 | 2024-03-15 10:04AM EDT | 55.00 | 37.50 | 39.50 | 44.50 | 0.00 | - | 1 | 6 | 58.85% |
| XLE250620C00060000 | 2024-04-12 10:07AM EDT | 60.00 | 40.33 | 31.60 | 34.10 | 0.00 | - | 3 | 47 | 37.42% |
| XLE250620C00064000 | 2023-07-06 10:58AM EDT | 64.00 | 20.65 | 26.55 | 27.85 | 0.00 | - | - | 1 | 0.00% |
| XLE250620C00065000 | 2024-01-12 4:30PM EDT | 65.00 | 20.95 | 18.85 | 23.20 | 0.00 | - | - | 1 | 0.00% |
| XLE250620C00066000 | 2024-03-15 9:41AM EDT | 66.00 | 28.24 | 30.00 | 35.00 | 0.00 | - | 5 | 7 | 58.96% |
| XLE250620C00067000 | 2024-03-08 2:16PM EDT | 67.00 | 23.40 | 31.00 | 35.50 | 0.00 | - | 1 | 2 | 54.75% |
| XLE250620C00068000 | 2023-12-08 12:55PM EDT | 68.00 | 18.55 | 19.50 | 22.40 | 0.00 | - | - | 25 | 0.00% |
| XLE250620C00069000 | 2024-03-05 1:24PM EDT | 69.00 | 20.55 | 28.30 | 33.00 | 0.00 | - | 1 | 2 | 57.97% |
| XLE250620C00070000 | 2024-01-18 10:47AM EDT | 70.00 | 15.06 | 18.30 | 21.15 | 0.00 | - | 10 | 13 | 0.00% |
| XLE250620C00071000 | 2023-09-06 11:03AM EDT | 71.00 | 25.05 | 21.15 | 21.45 | 0.00 | - | 20 | 20 | 16.72% |
| XLE250620C00072000 | 2024-04-15 3:27PM EDT | 72.00 | 26.54 | 22.70 | 23.90 | 0.00 | - | 1 | 5 | 32.42% |
| XLE250620C00074000 | 2024-01-17 1:54PM EDT | 74.00 | 13.00 | 14.00 | 17.45 | 0.00 | - | 10 | 24 | 0.00% |
| XLE250620C00075000 | 2024-04-02 10:51AM EDT | 75.00 | 24.55 | 21.15 | 21.45 | 0.00 | - | 1 | 9 | 31.04% |
| XLE250620C00076000 | 2024-01-23 2:58PM EDT | 76.00 | 11.68 | 14.90 | 16.05 | 0.00 | - | 1 | 26 | 8.94% |
| XLE250620C00077000 | 2024-04-05 3:56PM EDT | 77.00 | 25.20 | 18.90 | 21.00 | 0.00 | - | 2 | 29 | 33.86% |
| XLE250620C00078000 | 2024-04-08 3:29PM EDT | 78.00 | 24.24 | 18.15 | 19.95 | 0.00 | - | 10 | 106 | 32.49% |
| XLE250620C00079000 | 2024-05-01 1:41PM EDT | 79.00 | 17.85 | 17.35 | 18.25 | 0.00 | - | 1 | 76 | 29.10% |
| XLE250620C00080000 | 2024-04-16 11:13AM EDT | 80.00 | 19.76 | 16.70 | 18.75 | 0.00 | - | 5 | 91 | 32.52% |
| XLE250620C00081000 | 2024-04-12 10:31AM EDT | 81.00 | 22.50 | 16.00 | 17.25 | 0.00 | - | 1 | 73 | 29.80% |
| XLE250620C00082000 | 2024-03-14 10:25AM EDT | 82.00 | 14.50 | 17.50 | 22.00 | 0.00 | - | 1 | 85 | 45.21% |
| XLE250620C00083000 | 2024-04-18 12:40PM EDT | 83.00 | 17.35 | 13.65 | 14.85 | 0.00 | - | 1 | 115 | 26.22% |
| XLE250620C00084000 | 2024-04-26 12:10PM EDT | 84.00 | 17.40 | 14.00 | 14.20 | 0.00 | - | 1 | 113 | 26.02% |
| XLE250620C00085000 | 2024-05-02 11:07AM EDT | 85.00 | 14.09 | 11.00 | 14.80 | 0.00 | - | 7 | 382 | 29.27% |
| XLE250620C00086000 | 2024-05-02 12:39PM EDT | 86.00 | 13.33 | 12.75 | 12.95 | 0.00 | - | 2 | 3,277 | 25.65% |
| XLE250620C00087000 | 2024-04-17 12:06PM EDT | 87.00 | 14.35 | 12.15 | 13.50 | 0.00 | - | 1 | 128 | 28.59% |
| XLE250620C00088000 | 2024-04-19 3:40PM EDT | 88.00 | 14.48 | 11.15 | 11.75 | 0.00 | - | 1 | 147 | 25.26% |
| XLE250620C00089000 | 2024-04-05 1:58PM EDT | 89.00 | 16.41 | 11.00 | 12.15 | 0.00 | - | 2 | 102 | 27.65% |
| XLE250620C00090000 | 2024-05-02 12:00PM EDT | 90.00 | 10.85 | 10.45 | 10.65 | 0.00 | - | 2 | 1,633 | 24.97% |
| XLE250620C00095000 | 2024-05-03 9:56AM EDT | 95.00 | 8.32 | 8.00 | 8.10 | -0.32 | -3.70% | 1 | 603 | 24.07% |
| XLE250620C00100000 | 2024-05-02 3:48PM EDT | 100.00 | 6.35 | 5.90 | 6.00 | 0.00 | - | 126 | 4,518 | 23.30% |
| XLE250620C00105000 | 2024-05-02 1:43PM EDT | 105.00 | 4.49 | 4.30 | 4.35 | -0.16 | -3.44% | 1 | 429 | 22.72% |
| XLE250620C00110000 | 2024-05-01 3:29PM EDT | 110.00 | 3.20 | 3.00 | 3.10 | 0.00 | - | 26 | 393 | 22.28% |
| XLE250620C00115000 | 2024-05-01 10:09AM EDT | 115.00 | 2.53 | 2.08 | 2.15 | 0.00 | - | 5 | 429 | 21.88% |
| XLE250620C00120000 | 2024-05-01 2:55PM EDT | 120.00 | 1.54 | 1.42 | 1.48 | 0.00 | - | 12 | 135 | 21.61% |
| XLE250620C00125000 | 2024-04-30 11:51AM EDT | 125.00 | 1.40 | 0.96 | 1.02 | 0.00 | - | 2 | 153 | 21.49% |
| XLE250620C00130000 | 2024-04-17 12:18PM EDT | 130.00 | 1.23 | 0.65 | 0.70 | 0.00 | - | 22 | 68 | 21.41% |
| XLE250620C00135000 | 2024-04-09 11:26AM EDT | 135.00 | 1.19 | 0.44 | 0.49 | 0.00 | - | 2 | 277 | 21.47% |
| XLE250620C00140000 | 2024-04-19 3:52PM EDT | 140.00 | 0.65 | 0.30 | 0.33 | 0.00 | - | 5 | 17 | 21.41% |
| XLE250620C00145000 | 2024-05-01 3:11PM EDT | 145.00 | 0.22 | 0.20 | 0.25 | 0.00 | - | 3 | 55 | 21.78% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250620P00040000 | 2024-05-01 3:50PM EDT | 40.00 | 1.55 | 0.00 | 4.40 | 0.00 | - | 1 | 19 | 64.58% |
| XLE250620P00045000 | 2024-04-16 3:47PM EDT | 45.00 | 0.23 | 0.15 | 0.19 | 0.00 | - | 6 | 7 | 33.50% |
| XLE250620P00050000 | 2024-03-19 2:21PM EDT | 50.00 | 0.36 | 0.18 | 1.36 | 0.00 | - | 100 | 119 | 43.53% |
| XLE250620P00055000 | 2024-04-30 1:37PM EDT | 55.00 | 0.39 | 0.37 | 0.41 | 0.00 | - | 5 | 788 | 28.69% |
| XLE250620P00060000 | 2024-05-01 12:29PM EDT | 60.00 | 0.64 | 0.59 | 0.63 | 0.00 | - | 50 | 109 | 26.88% |
| XLE250620P00064000 | 2024-04-24 2:11PM EDT | 64.00 | 0.83 | 0.84 | 0.88 | 0.00 | - | 10 | 114 | 25.55% |
| XLE250620P00065000 | 2024-05-01 11:51AM EDT | 65.00 | 0.99 | 0.92 | 0.96 | 0.00 | - | 11 | 2,696 | 25.26% |
| XLE250620P00066000 | 2024-05-01 11:51AM EDT | 66.00 | 1.08 | 1.00 | 1.05 | 0.00 | - | 2 | 29 | 25.00% |
| XLE250620P00067000 | 2024-04-19 3:25PM EDT | 67.00 | 1.20 | 1.10 | 1.15 | 0.00 | - | 20 | 7,144 | 24.76% |
| XLE250620P00068000 | 2024-04-30 12:32PM EDT | 68.00 | 1.11 | 1.20 | 1.25 | 0.00 | - | 4 | 84 | 24.48% |
| XLE250620P00069000 | 2024-05-01 9:54AM EDT | 69.00 | 1.32 | 1.31 | 1.36 | 0.00 | - | 8 | 291 | 24.21% |
| XLE250620P00070000 | 2024-04-25 12:39PM EDT | 70.00 | 1.30 | 1.42 | 1.47 | 0.00 | - | 1 | 3,017 | 23.90% |
| XLE250620P00071000 | 2023-11-17 3:10PM EDT | 71.00 | 4.20 | 1.50 | 6.50 | 0.00 | - | 1 | 26 | 42.97% |
| XLE250620P00072000 | 2024-01-11 1:36PM EDT | 72.00 | 4.81 | 3.20 | 4.95 | 0.00 | - | 1,100 | 1,292 | 36.23% |
| XLE250620P00073000 | 2024-03-14 9:39AM EDT | 73.00 | 2.45 | 1.38 | 5.00 | 0.00 | - | 1 | 106 | 35.22% |
| XLE250620P00074000 | 2024-03-14 3:22PM EDT | 74.00 | 2.64 | 1.52 | 5.00 | 0.00 | - | 1 | 84 | 34.05% |
| XLE250620P00075000 | 2024-05-01 2:11PM EDT | 75.00 | 2.28 | 2.17 | 2.22 | 0.00 | - | 13 | 2,006 | 22.70% |
| XLE250620P00076000 | 2024-05-03 11:24AM EDT | 76.00 | 2.44 | 2.35 | 2.41 | 0.00 | - | 2 | 68 | 22.49% |
| XLE250620P00077000 | 2024-05-02 9:52AM EDT | 77.00 | 2.44 | 2.55 | 2.61 | 0.00 | - | 6 | 55 | 22.28% |
| XLE250620P00078000 | 2024-05-02 9:52AM EDT | 78.00 | 2.64 | 2.76 | 2.81 | 0.00 | - | 1 | 54 | 22.02% |
| XLE250620P00079000 | 2024-05-01 3:34PM EDT | 79.00 | 2.92 | 2.99 | 3.05 | 0.00 | - | 3 | 143 | 21.85% |
| XLE250620P00080000 | 2024-05-01 10:40AM EDT | 80.00 | 3.20 | 3.20 | 3.30 | 0.00 | - | 1,000 | 3,869 | 21.67% |
| XLE250620P00081000 | 2024-04-29 9:42AM EDT | 81.00 | 2.90 | 3.45 | 3.55 | 0.00 | - | 24 | 106 | 21.44% |
| XLE250620P00082000 | 2024-04-29 10:05AM EDT | 82.00 | 3.10 | 3.75 | 3.85 | 0.00 | - | 7 | 3,291 | 21.32% |
| XLE250620P00083000 | 2024-03-26 10:21AM EDT | 83.00 | 4.20 | 3.40 | 3.50 | 0.00 | - | 367 | 375 | 19.17% |
| XLE250620P00084000 | 2024-04-29 3:46PM EDT | 84.00 | 3.50 | 4.30 | 4.45 | 0.00 | - | 1 | 238 | 20.92% |
| XLE250620P00085000 | 2024-05-01 10:32AM EDT | 85.00 | 4.60 | 4.65 | 4.75 | 0.00 | - | 1 | 1,846 | 20.66% |
| XLE250620P00086000 | 2024-04-24 3:25PM EDT | 86.00 | 4.15 | 5.00 | 5.10 | 0.00 | - | 3 | 1,238 | 20.48% |
| XLE250620P00087000 | 2024-04-23 3:47PM EDT | 87.00 | 4.50 | 5.35 | 5.45 | 0.00 | - | 22 | 760 | 20.26% |
| XLE250620P00088000 | 2024-04-23 3:46PM EDT | 88.00 | 4.85 | 5.70 | 5.80 | 0.00 | - | 17 | 214 | 19.99% |
| XLE250620P00089000 | 2024-05-01 10:33AM EDT | 89.00 | 6.05 | 6.10 | 6.20 | 0.00 | - | 32 | 279 | 19.81% |
| XLE250620P00090000 | 2024-05-02 12:04PM EDT | 90.00 | 6.35 | 6.50 | 6.60 | 0.00 | - | 17 | 301 | 19.57% |
| XLE250620P00095000 | 2024-05-03 11:11AM EDT | 95.00 | 9.10 | 8.85 | 8.95 | +0.50 | +5.81% | 44 | 3,875 | 18.52% |
| XLE250620P00100000 | 2024-04-29 12:01PM EDT | 100.00 | 9.40 | 11.70 | 11.85 | 0.00 | - | 37 | 169 | 17.54% |
| XLE250620P00105000 | 2024-04-18 12:01PM EDT | 105.00 | 13.90 | 13.65 | 15.20 | 0.00 | - | 1 | 1 | 16.30% |
| XLE250620P00115000 | 2024-04-19 12:39PM EDT | 115.00 | 21.00 | 23.25 | 23.75 | 0.00 | - | 1 | 0 | 15.78% |
| XLE250620P00120000 | 2024-04-26 12:29PM EDT | 120.00 | 24.50 | 27.35 | 29.05 | 0.00 | - | 1 | 14 | 19.53% |
| XLE250620P00125000 | 2023-08-02 3:01PM EDT | 125.00 | 39.20 | 32.00 | 37.00 | 0.00 | - | - | 1 | 33.15% |
| XLE250620P00135000 | 2023-12-19 2:05PM EDT | 135.00 | 49.95 | 52.50 | 57.50 | 0.00 | - | - | 0 | 60.83% |
© 2024 Yahoo. Todos los derechos reservados.