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
58.201,27 +2.796,40 (+5,05%)
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 comprapara18 de junio de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE260618C00050000 | 2024-02-23 2:10PM EDT | 50.00 | 37.00 | 41.00 | 46.00 | 0.00 | - | 1 | 1 | 42.40% |
| XLE260618C00060000 | 2024-02-22 2:15PM EDT | 60.00 | 28.88 | 32.00 | 37.00 | 0.00 | - | 2 | 2 | 36.07% |
| XLE260618C00070000 | 2024-04-04 9:30AM EDT | 70.00 | 31.55 | 24.50 | 29.50 | 0.00 | - | 1 | 2 | 33.74% |
| XLE260618C00072000 | 2024-03-15 12:16PM EDT | 72.00 | 24.81 | 27.00 | 31.50 | 0.00 | - | 10 | 4 | 41.60% |
| XLE260618C00073000 | 2024-04-02 12:32PM EDT | 73.00 | 27.43 | 23.00 | 28.00 | 0.00 | - | 19 | 2 | 34.53% |
| XLE260618C00074000 | 2024-04-09 11:26AM EDT | 74.00 | 27.75 | 22.00 | 27.00 | 0.00 | - | 10 | 0 | 33.54% |
| XLE260618C00075000 | 2024-03-05 10:30AM EDT | 75.00 | 17.05 | 26.70 | 29.00 | 0.00 | - | - | 8 | 39.51% |
| XLE260618C00076000 | 2024-04-01 1:05PM EDT | 76.00 | 25.25 | 23.15 | 23.95 | 0.00 | - | 11 | 11 | 29.14% |
| XLE260618C00077000 | 2024-01-30 11:30AM EDT | 77.00 | 17.35 | 15.70 | 17.60 | 0.00 | - | 1 | 1 | 14.90% |
| XLE260618C00078000 | 2024-04-23 10:32AM EDT | 78.00 | 24.50 | 19.50 | 24.00 | 0.00 | - | 18 | 0 | 31.89% |
| XLE260618C00079000 | 2024-04-03 11:14AM EDT | 79.00 | 24.92 | 19.90 | 20.80 | 0.00 | - | 115 | 2 | 26.03% |
| XLE260618C00080000 | 2024-04-09 11:26AM EDT | 80.00 | 24.60 | 18.00 | 23.00 | 0.00 | - | 9 | 124 | 32.07% |
| XLE260618C00081000 | 2024-04-04 10:56AM EDT | 81.00 | 23.87 | 17.50 | 22.50 | 0.00 | - | 11 | 12 | 32.12% |
| XLE260618C00082000 | 2024-01-16 3:50PM EDT | 82.00 | 11.75 | 11.50 | 16.50 | 0.00 | - | - | 1 | 20.50% |
| XLE260618C00083000 | 2024-04-04 10:07AM EDT | 83.00 | 22.30 | 16.50 | 21.00 | 0.00 | - | 18 | 22 | 31.13% |
| XLE260618C00085000 | 2024-04-02 10:51AM EDT | 85.00 | 20.10 | 17.65 | 20.15 | 0.00 | - | 1 | 3 | 31.42% |
| XLE260618C00086000 | 2024-03-01 2:07PM EDT | 86.00 | 12.98 | 15.50 | 20.50 | 0.00 | - | 3 | 4 | 33.08% |
| XLE260618C00087000 | 2024-01-16 4:00PM EDT | 87.00 | 9.41 | 9.50 | 14.00 | 0.00 | - | - | 2 | 21.12% |
| XLE260618C00088000 | 2024-04-01 11:21AM EDT | 88.00 | 17.40 | 15.90 | 16.50 | 0.00 | - | 2 | 110 | 27.01% |
| XLE260618C00089000 | 2024-03-12 2:10PM EDT | 89.00 | 12.45 | 17.00 | 22.00 | 0.00 | - | 12 | 21 | 38.68% |
| XLE260618C00090000 | 2024-04-17 1:51PM EDT | 90.00 | 16.70 | 12.50 | 17.50 | 0.00 | - | 24 | 25 | 30.72% |
| XLE260618C00091000 | 2024-04-15 2:09PM EDT | 91.00 | 18.02 | 12.00 | 17.00 | 0.00 | - | 1 | 0 | 30.59% |
| XLE260618C00092000 | 2024-05-03 10:19AM EDT | 92.00 | 13.50 | 11.50 | 16.50 | +6.50 | +92.86% | 1 | 1 | 30.44% |
| XLE260618C00093000 | 2024-04-04 10:53AM EDT | 93.00 | 16.70 | 11.00 | 16.00 | 0.00 | - | 12 | 6 | 30.27% |
| XLE260618C00094000 | 2024-03-25 12:47PM EDT | 94.00 | 13.30 | 13.00 | 18.00 | 0.00 | - | 8 | 8 | 34.83% |
| XLE260618C00095000 | 2024-05-01 2:20PM EDT | 95.00 | 12.75 | 10.00 | 15.00 | 0.00 | - | 10 | 24 | 29.89% |
| XLE260618C00100000 | 2024-04-30 12:29PM EDT | 100.00 | 11.78 | 8.00 | 13.00 | 0.00 | - | 65 | 89 | 29.60% |
| XLE260618C00105000 | 2024-04-22 2:59PM EDT | 105.00 | 10.70 | 6.00 | 11.00 | 0.00 | - | 10 | 11 | 28.91% |
| XLE260618C00110000 | 2024-04-08 9:42AM EDT | 110.00 | 9.45 | 4.50 | 9.50 | 0.00 | - | 1 | 12 | 28.78% |
| XLE260618C00115000 | 2024-05-01 9:39AM EDT | 115.00 | 6.16 | 3.00 | 8.00 | 0.00 | - | 1 | 7 | 28.29% |
| XLE260618C00120000 | 2024-04-05 12:32PM EDT | 120.00 | 6.58 | 2.00 | 7.00 | 0.00 | - | 11 | 29 | 28.46% |
| XLE260618C00125000 | 2024-05-03 3:37PM EDT | 125.00 | 3.49 | 1.00 | 6.00 | -0.92 | -20.86% | 1 | 41 | 28.35% |
| XLE260618C00130000 | 2024-05-02 11:58AM EDT | 130.00 | 3.00 | 0.50 | 5.50 | 0.00 | - | 2 | 122 | 29.05% |
| XLE260618C00145000 | 2024-04-05 3:21PM EDT | 145.00 | 2.47 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 32.57% |
Opciones de ventapara18 de junio de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE260618P00040000 | 2024-04-19 1:41PM EDT | 40.00 | 0.51 | 0.00 | 4.70 | 0.00 | - | 10 | 35 | 60.93% |
| XLE260618P00045000 | 2024-04-19 1:44PM EDT | 45.00 | 0.72 | 0.00 | 4.95 | 0.00 | - | 2 | 4 | 54.99% |
| XLE260618P00050000 | 2024-04-03 11:46AM EDT | 50.00 | 0.95 | 0.71 | 1.07 | 0.00 | - | 200 | 4,120 | 30.12% |
| XLE260618P00055000 | 2024-02-29 2:51PM EDT | 55.00 | 1.88 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 43.20% |
| XLE260618P00060000 | 2024-01-09 1:24PM EDT | 60.00 | 3.50 | 0.50 | 5.50 | 0.00 | - | - | 1 | 39.61% |
| XLE260618P00065000 | 2024-02-15 1:07PM EDT | 65.00 | 3.90 | 0.50 | 5.00 | 0.00 | - | 1 | 1,001 | 33.19% |
| XLE260618P00070000 | 2024-03-19 2:18PM EDT | 70.00 | 3.60 | 1.95 | 5.00 | 0.00 | - | 25 | 2,027 | 28.66% |
| XLE260618P00073000 | 2024-03-25 11:59AM EDT | 73.00 | 4.02 | 1.50 | 6.00 | 0.00 | - | 3 | 0 | 28.60% |
| XLE260618P00075000 | 2024-02-23 10:30AM EDT | 75.00 | 6.07 | 2.00 | 7.00 | 0.00 | - | 2 | 2 | 29.22% |
| XLE260618P00079000 | 2024-01-18 11:31AM EDT | 79.00 | 10.57 | 6.00 | 10.00 | 0.00 | - | 11 | 11 | 32.18% |
| XLE260618P00080000 | 2024-03-27 10:19AM EDT | 80.00 | 5.70 | 4.35 | 5.55 | 0.00 | - | 2 | 4 | 21.41% |
| XLE260618P00081000 | 2024-01-10 1:17PM EDT | 81.00 | 10.65 | 7.00 | 11.50 | 0.00 | - | - | 1,000 | 33.37% |
| XLE260618P00085000 | 2024-03-20 3:05PM EDT | 85.00 | 7.50 | 4.50 | 9.50 | 0.00 | - | - | 1 | 25.22% |
| XLE260618P00086000 | 2024-03-27 9:30AM EDT | 86.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
| XLE260618P00088000 | 2024-01-24 4:25PM EDT | 88.00 | 13.45 | 9.00 | 13.50 | 0.00 | - | - | 102 | 30.12% |
| XLE260618P00090000 | 2024-04-03 2:14PM EDT | 90.00 | 7.80 | 7.00 | 12.00 | 0.00 | - | 1 | 54 | 25.10% |
| XLE260618P00091000 | 2024-03-15 9:31AM EDT | 91.00 | 10.40 | 6.50 | 11.50 | 0.00 | - | - | 1 | 23.11% |
| XLE260618P00092000 | 2024-02-16 1:58PM EDT | 92.00 | 13.29 | 8.50 | 13.50 | 0.00 | - | 1 | 1 | 25.85% |
| XLE260618P00095000 | 2024-04-26 12:57PM EDT | 95.00 | 10.55 | 9.00 | 14.00 | 0.00 | - | 300 | 300 | 23.51% |
© 2024 Yahoo. Todos los derechos reservados.