Mercados españoles cerrados
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0748 -0,0010 (-0,10%) Petróleo Brent
83,75 +0,59 (+0,71%) Bitcoin EUR
57.741,17 -1.024,20 (-1,74%)
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 comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00085000 | 2024-05-06 9:37AM EDT | 85.00 | 8.25 | 8.20 | 8.75 | 0.00 | - | 4 | 11 | 84.57% |
| XLE240510C00086000 | 2024-05-03 11:17AM EDT | 86.00 | 5.67 | 7.15 | 7.55 | 0.00 | - | 12 | 12 | 68.75% |
| XLE240510C00087000 | 2024-05-02 12:14PM EDT | 87.00 | 5.55 | 5.30 | 7.20 | 0.00 | - | - | 1 | 54.10% |
| XLE240510C00087500 | 2024-05-03 10:47AM EDT | 87.50 | 4.55 | 5.70 | 5.80 | 0.00 | - | 2 | 3 | 50.59% |
| XLE240510C00088000 | 2024-05-06 1:16PM EDT | 88.00 | 5.57 | 5.20 | 5.30 | 0.00 | - | 1 | 7 | 50.49% |
| XLE240510C00088500 | 2024-05-06 1:15PM EDT | 88.50 | 5.07 | 3.95 | 4.85 | 0.00 | - | 2 | 2 | 49.71% |
| XLE240510C00089000 | 2024-05-03 10:51AM EDT | 89.00 | 2.96 | 3.35 | 5.10 | 0.00 | - | 13 | 14 | 77.73% |
| XLE240510C00089500 | 2024-05-03 1:19PM EDT | 89.50 | 2.99 | 3.70 | 4.60 | 0.00 | - | 7 | 7 | 55.37% |
| XLE240510C00090000 | 2024-05-08 2:44PM EDT | 90.00 | 3.10 | 2.43 | 4.10 | -0.58 | -15.76% | 5 | 163 | 67.38% |
| XLE240510C00090500 | 2024-05-03 12:00PM EDT | 90.50 | 1.84 | 2.67 | 2.82 | 0.00 | - | 83 | 89 | 32.23% |
| XLE240510C00091000 | 2024-05-08 3:53PM EDT | 91.00 | 2.34 | 2.24 | 2.32 | -0.37 | -13.65% | 7 | 178 | 28.03% |
| XLE240510C00091500 | 2024-05-08 2:55PM EDT | 91.50 | 1.66 | 1.76 | 1.84 | -0.57 | -25.56% | 28 | 116 | 24.51% |
| XLE240510C00092000 | 2024-05-08 3:55PM EDT | 92.00 | 1.38 | 1.31 | 1.41 | -0.40 | -22.47% | 108 | 432 | 22.36% |
| XLE240510C00092500 | 2024-05-08 3:57PM EDT | 92.50 | 0.98 | 0.90 | 0.90 | -0.08 | -7.55% | 55 | 143 | 16.80% |
| XLE240510C00093000 | 2024-05-08 3:56PM EDT | 93.00 | 0.59 | 0.60 | 0.62 | -0.17 | -22.37% | 1,793 | 1,815 | 17.19% |
| XLE240510C00093500 | 2024-05-08 3:57PM EDT | 93.50 | 0.36 | 0.35 | 0.36 | -0.14 | -28.00% | 484 | 482 | 16.11% |
| XLE240510C00094000 | 2024-05-08 3:53PM EDT | 94.00 | 0.21 | 0.19 | 0.20 | -0.12 | -36.36% | 288 | 806 | 15.92% |
| XLE240510C00094500 | 2024-05-08 3:55PM EDT | 94.50 | 0.10 | 0.09 | 0.11 | -0.07 | -41.18% | 260 | 1,263 | 16.31% |
| XLE240510C00095000 | 2024-05-08 3:58PM EDT | 95.00 | 0.05 | 0.05 | 0.06 | -0.05 | -45.45% | 135 | 878 | 16.80% |
| XLE240510C00095500 | 2024-05-08 2:34PM EDT | 95.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 41 | 508 | 18.16% |
| XLE240510C00096000 | 2024-05-08 2:16PM EDT | 96.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 81 | 537 | 19.92% |
| XLE240510C00096500 | 2024-05-08 3:40PM EDT | 96.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 15 | 484 | 21.09% |
| XLE240510C00097000 | 2024-05-08 3:53PM EDT | 97.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 218 | 520 | 23.44% |
| XLE240510C00097500 | 2024-05-08 10:30AM EDT | 97.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 385 | 23.44% |
| XLE240510C00098000 | 2024-05-08 2:41PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 844 | 25.78% |
| XLE240510C00098500 | 2024-05-08 2:58PM EDT | 98.50 | 0.01 | 0.00 | 0.11 | -0.01 | -50.00% | 21 | 321 | 41.99% |
| XLE240510C00099000 | 2024-05-08 3:21PM EDT | 99.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 304 | 29.69% |
| XLE240510C00100000 | 2024-05-08 1:44PM EDT | 100.00 | 0.13 | 0.00 | 0.01 | +0.11 | +550.00% | 1 | 3,384 | 34.38% |
| XLE240510C00101000 | 2024-05-08 1:44PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 417 | 38.28% |
| XLE240510C00102000 | 2024-05-02 10:49AM EDT | 102.00 | 0.02 | 0.00 | 0.94 | 0.00 | - | 1 | 72 | 87.11% |
| XLE240510C00103000 | 2024-05-01 3:13PM EDT | 103.00 | 0.02 | 0.00 | 0.77 | 0.00 | - | 5 | 273 | 88.38% |
| XLE240510C00104000 | 2024-04-29 2:32PM EDT | 104.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 50 | 90.23% |
| XLE240510C00105000 | 2024-05-07 3:01PM EDT | 105.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 14 | 798 | 93.65% |
| XLE240510C00106000 | 2024-04-30 11:05AM EDT | 106.00 | 0.02 | 0.00 | 0.56 | 0.00 | - | 1 | 100 | 97.85% |
| XLE240510C00107000 | 2024-04-22 1:24PM EDT | 107.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 3 | 18 | 102.73% |
| XLE240510C00110000 | 2024-04-26 11:06AM EDT | 110.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 15 | 116.99% |
| XLE240510C00115000 | 2024-04-12 10:12AM EDT | 115.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 10 | 28 | 140.43% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00075000 | 2024-05-03 3:10PM EDT | 75.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 2 | 253 | 150.98% |
| XLE240510P00080000 | 2024-04-24 11:11AM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 110 | 98 | 62.50% |
| XLE240510P00082000 | 2024-05-03 11:22AM EDT | 82.00 | 0.01 | 0.00 | 0.93 | 0.00 | - | 20 | 101 | 113.09% |
| XLE240510P00083000 | 2024-05-03 10:46AM EDT | 83.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 66 | 51.56% |
| XLE240510P00084000 | 2024-05-08 3:54PM EDT | 84.00 | 0.01 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 242 | 51.56% |
| XLE240510P00085000 | 2024-05-06 12:35PM EDT | 85.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 518 | 83.30% |
| XLE240510P00086000 | 2024-05-08 9:38AM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 301 | 37.50% |
| XLE240510P00087000 | 2024-05-07 3:38PM EDT | 87.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 23 | 198 | 57.81% |
| XLE240510P00087500 | 2024-05-07 3:55PM EDT | 87.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 38 | 45 | 30.47% |
| XLE240510P00088000 | 2024-05-07 9:49AM EDT | 88.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 15 | 5,451 | 30.47% |
| XLE240510P00088500 | 2024-05-08 9:31AM EDT | 88.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 4 | 170 | 28.13% |
| XLE240510P00089000 | 2024-05-08 12:30PM EDT | 89.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 757 | 25.39% |
| XLE240510P00089500 | 2024-05-07 1:14PM EDT | 89.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 31 | 1,034 | 22.66% |
| XLE240510P00090000 | 2024-05-08 3:40PM EDT | 90.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 14 | 355 | 19.92% |
| XLE240510P00090500 | 2024-05-08 10:48AM EDT | 90.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 25 | 1,290 | 18.56% |
| XLE240510P00091000 | 2024-05-08 3:36PM EDT | 91.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 42 | 1,604 | 15.63% |
| XLE240510P00091500 | 2024-05-08 2:03PM EDT | 91.50 | 0.07 | 0.04 | 0.06 | -0.03 | -30.00% | 76 | 741 | 14.84% |
| XLE240510P00092000 | 2024-05-08 3:47PM EDT | 92.00 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 101 | 966 | 13.38% |
| XLE240510P00092500 | 2024-05-08 3:45PM EDT | 92.50 | 0.18 | 0.17 | 0.18 | -0.08 | -30.77% | 189 | 727 | 12.11% |
| XLE240510P00093000 | 2024-05-08 3:56PM EDT | 93.00 | 0.34 | 0.39 | 0.41 | -0.10 | -22.73% | 327 | 1,118 | 13.33% |
| XLE240510P00093500 | 2024-05-08 3:55PM EDT | 93.50 | 0.59 | 0.59 | 0.60 | -0.01 | -1.67% | 128 | 790 | 10.40% |
| XLE240510P00094000 | 2024-05-08 3:59PM EDT | 94.00 | 0.97 | 0.90 | 0.97 | +0.07 | +8.43% | 50 | 1,218 | 9.47% |
| XLE240510P00094500 | 2024-05-08 12:12PM EDT | 94.50 | 1.36 | 1.32 | 1.72 | +0.15 | +12.40% | 47 | 420 | 24.22% |
| XLE240510P00095000 | 2024-05-08 1:44PM EDT | 95.00 | 1.83 | 1.71 | 2.02 | +0.35 | +23.65% | 79 | 334 | 19.34% |
| XLE240510P00095500 | 2024-05-08 9:45AM EDT | 95.50 | 2.56 | 2.15 | 2.40 | +0.33 | +14.80% | 22 | 210 | 0.00% |
| XLE240510P00096000 | 2024-05-08 12:59PM EDT | 96.00 | 2.83 | 2.72 | 2.89 | +0.82 | +40.80% | 13 | 136 | 0.00% |
| XLE240510P00096500 | 2024-05-06 11:31AM EDT | 96.50 | 2.89 | 2.86 | 5.05 | 0.00 | - | 35 | 2 | 50.59% |
| XLE240510P00097000 | 2024-05-06 10:33AM EDT | 97.00 | 2.92 | 3.00 | 4.65 | 0.00 | - | 5 | 1 | 62.40% |
| XLE240510P00097500 | 2024-05-03 2:10PM EDT | 97.50 | 5.40 | 4.20 | 4.40 | 0.00 | - | 11 | 0 | 0.00% |
| XLE240510P00098000 | 2024-05-08 2:59PM EDT | 98.00 | 4.95 | 4.05 | 5.25 | -1.05 | -17.50% | 79 | 28 | 52.83% |
| XLE240510P00098500 | 2024-05-08 2:59PM EDT | 98.50 | 5.55 | 4.65 | 5.65 | +0.55 | +11.00% | 97 | 28 | 50.59% |
| XLE240510P00099000 | 2024-05-08 3:05PM EDT | 99.00 | 6.00 | 5.75 | 5.90 | 0.00 | - | 235 | 74 | 0.00% |
| XLE240510P00100000 | 2024-05-01 3:31PM EDT | 100.00 | 7.21 | 6.75 | 6.85 | 0.00 | - | 33 | 6 | 0.00% |
| XLE240510P00101000 | 2024-04-08 10:55AM EDT | 101.00 | 3.95 | 7.80 | 7.90 | 0.00 | - | - | 5 | 0.00% |
| XLE240510P00102000 | 2024-04-10 1:57PM EDT | 102.00 | 4.75 | 8.15 | 9.05 | 0.00 | - | - | 6 | 63.09% |
| XLE240510P00115000 | 2024-04-18 3:07PM EDT | 115.00 | 21.15 | 21.65 | 22.75 | 0.00 | - | - | 0 | 141.99% |
© 2024 Yahoo. Todos los derechos reservados.