Mercados españoles abiertos en 44 mins

Energy Select Sector SPDR Fund (XLE)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
57,95+0,54 (+0,94%)
Al cierre: 4:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara29 de octubre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
XLE211029C000400002021-10-22 9:48AM EDT40.0017.820.000.000.00-300.00%
XLE211029C000435002021-09-20 12:08AM EDT43.505.9914.1514.750.00--050.00%
XLE211029C000440002021-09-23 12:05PM EDT44.006.7513.6514.200.00--1154.10%
XLE211029C000450002021-10-13 2:56PM EDT45.0011.350.000.000.00-500.00%
XLE211029C000460002021-10-05 10:18AM EDT46.0010.100.000.000.00-400.00%
XLE211029C000465002021-10-04 1:12PM EDT46.508.730.000.000.00-300.00%
XLE211029C000470002021-10-19 11:04AM EDT47.0010.690.000.000.00-1000.00%
XLE211029C000475002021-10-04 12:27PM EDT47.507.950.000.000.00-200.00%
XLE211029C000480002021-10-20 2:54PM EDT48.0010.340.000.000.00-900.00%
XLE211029C000485002021-10-12 10:34AM EDT48.508.130.000.000.00-100.00%
XLE211029C000490002021-10-21 2:15PM EDT49.008.200.000.000.00-300.00%
XLE211029C000495002021-10-22 2:20PM EDT49.508.240.000.000.00-400.00%
XLE211029C000500002021-10-22 2:36PM EDT50.007.890.000.000.00-400.00%
XLE211029C000505002021-10-11 3:33PM EDT50.506.330.000.000.00-400.00%
XLE211029C000510002021-10-22 10:37AM EDT51.006.830.000.000.00-400.00%
XLE211029C000515002021-10-20 10:27AM EDT51.506.400.000.000.00-100.00%
XLE211029C000520002021-10-22 3:58PM EDT52.005.950.000.000.00-900.00%
XLE211029C000525002021-10-22 3:53PM EDT52.505.500.000.000.00-2500.00%
XLE211029C000530002021-10-22 11:44AM EDT53.004.190.000.000.00-500.00%
XLE211029C000535002021-10-22 10:06AM EDT53.504.000.000.000.00-300.00%
XLE211029C000540002021-10-22 11:05AM EDT54.003.770.000.000.00-500.00%
XLE211029C000545002021-10-22 1:22PM EDT54.503.250.000.000.00-1500.00%
XLE211029C000550002021-10-22 3:54PM EDT55.003.060.000.000.00-9100.00%
XLE211029C000555002021-10-22 1:28PM EDT55.502.310.000.000.00-2000.00%
XLE211029C000560002021-10-22 3:52PM EDT56.002.190.000.000.00-1,70900.00%
XLE211029C000565002021-10-22 3:46PM EDT56.501.700.000.000.00-62700.00%
XLE211029C000570002021-10-22 3:56PM EDT57.001.360.000.000.00-56400.00%
XLE211029C000575002021-10-22 3:56PM EDT57.501.040.000.000.00-1,31300.00%
XLE211029C000580002021-10-22 4:01PM EDT58.000.590.000.000.00-1,79100.39%
XLE211029C000585002021-10-22 3:59PM EDT58.500.560.000.000.00-62303.13%
XLE211029C000590002021-10-22 4:11PM EDT59.000.340.000.000.00-1,88606.25%
XLE211029C000600002021-10-22 3:59PM EDT60.000.190.000.000.00-1,05306.25%
XLE211029C000610002021-10-22 3:57PM EDT61.000.090.000.000.00-675012.50%
XLE211029C000615002021-10-22 3:09PM EDT61.500.060.000.000.00-269012.50%
XLE211029C000620002021-10-22 3:59PM EDT62.000.040.000.000.00-75012.50%
XLE211029C000630002021-10-22 10:00AM EDT63.000.020.000.000.00-608012.50%
XLE211029C000640002021-10-21 11:11AM EDT64.000.010.000.000.00--025.00%
XLE211029C000650002021-10-19 1:29PM EDT65.000.030.000.000.00-1025.00%
XLE211029C000700002021-10-21 11:07AM EDT70.000.020.000.000.00--050.00%
XLE211029C000750002021-10-20 10:27AM EDT75.000.010.000.000.00--050.00%
Ventaspara29 de octubre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
XLE211029P000350002021-09-27 9:30AM EDT35.000.300.000.000.00-1050.00%
XLE211029P000400002021-10-18 9:48AM EDT40.000.020.000.000.00-60050.00%
XLE211029P000435002021-10-22 10:19AM EDT43.500.010.000.000.00-1050.00%
XLE211029P000440002021-10-11 9:30AM EDT44.000.380.000.000.00-1050.00%
XLE211029P000445002021-10-08 9:31AM EDT44.500.090.000.000.00-1050.00%
XLE211029P000450002021-10-18 9:48AM EDT45.000.020.000.000.00-5050.00%
XLE211029P000455002021-10-15 12:06PM EDT45.500.040.000.000.00-1050.00%
XLE211029P000460002021-10-19 10:11AM EDT46.000.020.000.000.00-1050.00%
XLE211029P000465002021-10-15 12:34PM EDT46.500.040.000.000.00-4050.00%
XLE211029P000470002021-10-20 1:32PM EDT47.000.010.000.000.00-1050.00%
XLE211029P000475002021-10-22 9:58AM EDT47.500.020.000.000.00-1050.00%
XLE211029P000480002021-10-21 11:14AM EDT48.000.020.000.000.00-1050.00%
XLE211029P000485002021-10-18 12:37PM EDT48.500.050.000.000.00-1025.00%
XLE211029P000490002021-10-20 3:17PM EDT49.000.020.000.000.00-1025.00%
XLE211029P000495002021-10-15 3:45PM EDT49.500.030.000.000.00-5025.00%
XLE211029P000500002021-10-21 3:06PM EDT50.000.020.000.000.00-6025.00%
XLE211029P000505002021-10-22 11:20AM EDT50.500.030.000.000.00-25025.00%
XLE211029P000510002021-10-22 11:20AM EDT51.000.010.000.000.00-22025.00%
XLE211029P000515002021-10-19 12:37PM EDT51.500.030.000.000.00-8025.00%
XLE211029P000520002021-10-22 2:16PM EDT52.000.030.000.000.00-12025.00%
XLE211029P000525002021-10-22 1:45PM EDT52.500.020.000.000.00-111025.00%
XLE211029P000530002021-10-22 3:29PM EDT53.000.030.000.000.00-10025.00%
XLE211029P000535002021-10-22 3:29PM EDT53.500.030.000.000.00-3012.50%
XLE211029P000540002021-10-22 3:30PM EDT54.000.050.000.000.00-587012.50%
XLE211029P000545002021-10-22 3:53PM EDT54.500.070.000.000.00-343012.50%
XLE211029P000550002021-10-22 3:57PM EDT55.000.090.000.000.00-366012.50%
XLE211029P000555002021-10-22 3:56PM EDT55.500.130.000.000.00-92012.50%
XLE211029P000560002021-10-22 4:01PM EDT56.000.180.000.000.00-83606.25%
XLE211029P000565002021-10-22 4:00PM EDT56.500.310.000.000.00-41406.25%
XLE211029P000570002021-10-22 3:59PM EDT57.000.420.000.000.00-1,06903.13%
XLE211029P000575002021-10-22 3:59PM EDT57.500.610.000.000.00-2,61801.56%
XLE211029P000580002021-10-22 3:56PM EDT58.000.830.000.000.00-1,53600.00%
XLE211029P000585002021-10-22 4:11PM EDT58.501.250.000.000.00-1600.00%
XLE211029P000590002021-10-22 3:27PM EDT59.001.550.000.000.00-1500.00%
XLE211029P000600002021-10-22 3:58PM EDT60.002.250.000.000.00-1800.00%
XLE211029P000610002021-10-22 11:04AM EDT61.003.250.000.000.00-400.00%
XLE211029P000615002021-10-22 12:42PM EDT61.504.050.000.000.00-1000.00%
XLE211029P000620002021-10-22 12:53PM EDT62.004.430.000.000.00-1000.00%
XLE211029P000640002021-10-21 3:18PM EDT64.006.650.000.000.00--00.00%
XLE211029P000650002021-10-11 2:26PM EDT65.008.710.000.000.00--00.00%