Mercados españoles abiertos en 1 hr 58 mins
S&P 500
5.022,21 -29,20 (-0,58%) Nasdaq
15.683,37 -181,88 (-1,15%) NIKKEI 225
38.098,13 +136,33 (+0,36%) Dólar/Euro
1,0681 +0,0007 (+0,06%) Petróleo Brent
87,46 +0,17 (+0,19%) Bitcoin EUR
57.732,46 -2.353,50 (-3,92%)
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 comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240419C00050000 | 2024-04-02 12:32PM EDT | 50.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240419C00060000 | 2024-02-12 11:30AM EDT | 60.00 | 24.48 | 29.45 | 31.40 | 0.00 | - | 8 | 8 | 0.00% |
| XLE240419C00062000 | 2023-12-29 11:55AM EDT | 62.00 | 22.70 | 21.00 | 25.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240419C00065000 | 2024-03-15 2:37PM EDT | 65.00 | 26.95 | 29.00 | 33.00 | 0.00 | - | 80 | 8 | 461.13% |
| XLE240419C00067000 | 2024-03-15 12:11PM EDT | 67.00 | 24.68 | 27.00 | 31.50 | 0.00 | - | 3 | 0 | 451.47% |
| XLE240419C00070000 | 2024-03-27 11:18AM EDT | 70.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240419C00072000 | 2024-04-08 3:32PM EDT | 72.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240419C00073000 | 2024-03-07 12:14PM EDT | 73.00 | 15.28 | 23.00 | 27.50 | 0.00 | - | 1 | 0 | 483.11% |
| XLE240419C00074000 | 2024-03-15 2:37PM EDT | 74.00 | 17.40 | 20.00 | 24.50 | 0.00 | - | 40 | 0 | 354.49% |
| XLE240419C00075000 | 2024-04-17 12:54PM EDT | 75.00 | 18.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240419C00076000 | 2024-04-16 1:32PM EDT | 76.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLE240419C00077000 | 2024-04-09 10:44AM EDT | 77.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240419C00078000 | 2024-04-03 12:13PM EDT | 78.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240419C00079000 | 2024-04-15 3:03PM EDT | 79.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240419C00080000 | 2024-04-16 9:31AM EDT | 80.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240419C00081000 | 2024-04-04 12:38PM EDT | 81.00 | 16.64 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| XLE240419C00082000 | 2024-04-10 1:19PM EDT | 82.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240419C00083000 | 2024-04-05 1:45PM EDT | 83.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240419C00084000 | 2024-04-17 2:39PM EDT | 84.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLE240419C00085000 | 2024-04-17 12:54PM EDT | 85.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLE240419C00086000 | 2024-04-17 2:44PM EDT | 86.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| XLE240419C00086500 | 2024-04-09 3:51PM EDT | 86.50 | 10.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240419C00087000 | 2024-04-17 2:23PM EDT | 87.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| XLE240419C00087500 | 2024-04-17 3:40PM EDT | 87.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240419C00088000 | 2024-04-17 2:51PM EDT | 88.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XLE240419C00088500 | 2024-04-17 3:38PM EDT | 88.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240419C00089000 | 2024-04-17 12:04PM EDT | 89.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XLE240419C00089500 | 2024-04-16 1:35PM EDT | 89.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240419C00090000 | 2024-04-17 3:03PM EDT | 90.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| XLE240419C00090500 | 2024-04-15 11:10AM EDT | 90.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240419C00091000 | 2024-04-17 3:03PM EDT | 91.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| XLE240419C00091500 | 2024-04-17 1:08PM EDT | 91.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| XLE240419C00092000 | 2024-04-17 3:14PM EDT | 92.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| XLE240419C00093000 | 2024-04-17 4:08PM EDT | 93.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| XLE240419C00094000 | 2024-04-17 3:56PM EDT | 94.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 961 | 0 | 0.00% |
| XLE240419C00095000 | 2024-04-17 4:08PM EDT | 95.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,236 | 0 | 3.13% |
| XLE240419C00096000 | 2024-04-17 3:58PM EDT | 96.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,038 | 0 | 6.25% |
| XLE240419C00097000 | 2024-04-17 3:52PM EDT | 97.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,550 | 0 | 12.50% |
| XLE240419C00098000 | 2024-04-17 3:51PM EDT | 98.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 12.50% |
| XLE240419C00099000 | 2024-04-17 4:02PM EDT | 99.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 12.50% |
| XLE240419C00100000 | 2024-04-17 3:07PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 25.00% |
| XLE240419C00101000 | 2024-04-17 12:23PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 25.00% |
| XLE240419C00102000 | 2024-04-17 4:13PM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 25.00% |
| XLE240419C00103000 | 2024-04-17 1:02PM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| XLE240419C00104000 | 2024-04-16 2:43PM EDT | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XLE240419C00105000 | 2024-04-17 10:02AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLE240419C00106000 | 2024-04-17 11:54AM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XLE240419C00107000 | 2024-04-16 10:59AM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| XLE240419C00108000 | 2024-04-12 1:07PM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XLE240419C00109000 | 2024-04-12 10:03AM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| XLE240419C00110000 | 2024-04-12 3:57PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLE240419C00112000 | 2024-02-28 2:41PM EDT | 112.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | - | 1 | 146.88% |
| XLE240419C00115000 | 2024-04-04 1:45PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240419P00046000 | 2024-01-10 2:27PM EDT | 46.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | - | 4 | 834.38% |
| XLE240419P00047000 | 2024-01-22 12:04PM EDT | 47.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 720 | 720 | 378.13% |
| XLE240419P00048000 | 2023-12-19 1:19PM EDT | 48.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | - | 1,201 | 619.14% |
| XLE240419P00050000 | 2024-02-07 11:01AM EDT | 50.00 | 0.04 | 0.00 | 0.44 | 0.00 | - | 1 | 2 | 440.63% |
| XLE240419P00051000 | 2024-01-12 4:37PM EDT | 51.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | - | 3 | 357.81% |
| XLE240419P00052000 | 2024-02-20 4:26PM EDT | 52.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 716.80% |
| XLE240419P00055000 | 2024-01-24 1:07PM EDT | 55.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | - | 7 | 662.99% |
| XLE240419P00057000 | 2024-01-09 1:07PM EDT | 57.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 2 | 628.71% |
| XLE240419P00058000 | 2024-03-12 3:47PM EDT | 58.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | - | 13 | 314.06% |
| XLE240419P00059000 | 2024-02-29 4:50PM EDT | 59.00 | 0.04 | 0.00 | 0.32 | 0.00 | - | 3 | 0 | 319.53% |
| XLE240419P00060000 | 2024-03-05 10:41AM EDT | 60.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 2 | 131 | 337.50% |
| XLE240419P00061000 | 2024-03-21 12:40PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| XLE240419P00063000 | 2024-02-12 1:34PM EDT | 63.00 | 0.07 | 0.00 | 0.62 | 0.00 | - | 13 | 10,015 | 315.23% |
| XLE240419P00064000 | 2024-04-08 10:15AM EDT | 64.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| XLE240419P00065000 | 2024-03-19 10:43AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLE240419P00066000 | 2024-03-19 3:18PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XLE240419P00067000 | 2024-04-12 2:03PM EDT | 67.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLE240419P00068000 | 2024-04-08 10:15AM EDT | 68.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| XLE240419P00069000 | 2024-03-05 10:41AM EDT | 69.00 | 0.06 | 0.00 | 0.63 | 0.00 | - | 2 | 456 | 254.69% |
| XLE240419P00070000 | 2024-04-12 1:33PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLE240419P00071000 | 2024-04-01 9:30AM EDT | 71.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLE240419P00072000 | 2024-04-12 2:03PM EDT | 72.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLE240419P00073000 | 2024-04-12 12:32PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLE240419P00074000 | 2024-04-01 10:38AM EDT | 74.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLE240419P00075000 | 2024-04-15 9:54AM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLE240419P00076000 | 2024-04-15 9:56AM EDT | 76.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLE240419P00077000 | 2024-04-08 3:40PM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLE240419P00078000 | 2024-04-16 3:42PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLE240419P00079000 | 2024-04-17 11:07AM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| XLE240419P00080000 | 2024-04-15 9:54AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLE240419P00081000 | 2024-04-11 12:49PM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| XLE240419P00082000 | 2024-04-12 10:44AM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLE240419P00083000 | 2024-04-12 10:44AM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XLE240419P00084000 | 2024-04-12 12:24PM EDT | 84.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLE240419P00085000 | 2024-04-17 12:29PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XLE240419P00086000 | 2024-04-17 11:58AM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLE240419P00086500 | 2024-04-09 3:28PM EDT | 86.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLE240419P00087000 | 2024-04-16 10:48AM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLE240419P00087500 | 2024-04-15 4:03PM EDT | 87.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| XLE240419P00088000 | 2024-04-17 3:59PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| XLE240419P00088500 | 2024-04-17 2:01PM EDT | 88.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| XLE240419P00089000 | 2024-04-16 2:50PM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XLE240419P00089500 | 2024-04-17 11:13AM EDT | 89.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240419P00090000 | 2024-04-17 12:27PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLE240419P00090500 | 2024-04-17 1:10PM EDT | 90.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| XLE240419P00091000 | 2024-04-17 2:42PM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 12.50% |
| XLE240419P00091500 | 2024-04-17 3:58PM EDT | 91.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| XLE240419P00092000 | 2024-04-17 3:54PM EDT | 92.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 6.25% |
| XLE240419P00093000 | 2024-04-17 3:59PM EDT | 93.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2,068 | 0 | 6.25% |
| XLE240419P00094000 | 2024-04-17 3:54PM EDT | 94.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3,099 | 0 | 0.78% |
| XLE240419P00095000 | 2024-04-17 4:02PM EDT | 95.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 0.00% |
| XLE240419P00096000 | 2024-04-17 3:51PM EDT | 96.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 0.00% |
| XLE240419P00097000 | 2024-04-17 3:33PM EDT | 97.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 0.00% |
| XLE240419P00098000 | 2024-04-17 3:48PM EDT | 98.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| XLE240419P00099000 | 2024-04-17 10:23AM EDT | 99.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240419P00100000 | 2024-04-17 9:47AM EDT | 100.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XLE240419P00101000 | 2024-04-16 9:39AM EDT | 101.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| XLE240419P00102000 | 2024-04-17 3:22PM EDT | 102.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240419P00104000 | 2024-04-08 1:25PM EDT | 104.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240419P00106000 | 2024-04-12 2:11PM EDT | 106.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLE240419P00110000 | 2024-04-11 10:28AM EDT | 110.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.