Mercados españoles abiertos en 7 hrs 36 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.274,05 -131,61 (-0,34%) Dólar/Euro
1,0718 0,0000 (-0,00%) Petróleo Brent
83,44 0,00 (0,00%) Bitcoin EUR
54.084,54 -2.326,27 (-4,12%)
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:
Precio de ejercicio:85.00
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00085000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 7.30 | 5.00 | 9.80 | -2.38 | -24.59% | 2 | 5 | 95.90% |
| XLE240517C00085000 | 2024-05-01 2:17PM EDT | 2024-05-17 | 7.17 | 5.10 | 9.75 | -2.07 | -22.40% | 96 | 1,450 | 72.80% |
| XLE240531C00085000 | 2024-05-01 10:49AM EDT | 2024-05-31 | 8.39 | 5.25 | 9.95 | -3.03 | -26.53% | 5 | 1 | 56.12% |
| XLE240621C00085000 | 2024-05-01 1:50PM EDT | 2024-06-21 | 8.50 | 5.75 | 10.40 | -1.40 | -14.14% | 34 | 27,508 | 47.11% |
| XLE240628C00085000 | 2024-04-29 9:41AM EDT | 2024-06-28 | 12.00 | 6.00 | 10.50 | 0.00 | - | 5 | 367 | 45.00% |
| XLE240719C00085000 | 2024-04-30 11:22AM EDT | 2024-07-19 | 11.13 | 8.00 | 11.00 | 0.00 | - | 15 | 889 | 41.97% |
| XLE240816C00085000 | 2024-04-29 9:44AM EDT | 2024-08-16 | 12.50 | 6.60 | 11.30 | 0.00 | - | 20 | 936 | 37.82% |
| XLE240920C00085000 | 2024-05-01 1:23PM EDT | 2024-09-20 | 9.75 | 7.50 | 12.10 | -1.91 | -16.38% | 4 | 4,337 | 36.76% |
| XLE240930C00085000 | 2024-04-25 1:34PM EDT | 2024-09-30 | 13.69 | 7.50 | 12.10 | 0.00 | - | 1 | 413 | 35.54% |
| XLE241115C00085000 | 2024-04-18 11:15AM EDT | 2024-11-15 | 13.20 | 8.50 | 12.60 | 0.00 | - | - | 2 | 33.20% |
| XLE241220C00085000 | 2024-04-19 10:41AM EDT | 2024-12-20 | 14.66 | 9.00 | 13.70 | 0.00 | - | 2 | 4,242 | 34.73% |
| XLE241231C00085000 | 2024-04-22 12:18PM EDT | 2024-12-31 | 14.65 | 9.00 | 13.65 | 0.00 | - | 10 | 233 | 33.76% |
| XLE250117C00085000 | 2024-05-01 12:36PM EDT | 2025-01-17 | 11.65 | 9.00 | 13.75 | -2.07 | -15.09% | 2 | 2,039 | 33.00% |
| XLE250331C00085000 | 2024-04-25 12:10PM EDT | 2025-03-31 | 16.30 | 10.50 | 15.00 | 0.00 | - | 1 | 17 | 33.05% |
| XLE250620C00085000 | 2024-04-16 10:40AM EDT | 2025-06-20 | 15.90 | 11.50 | 16.50 | 0.00 | - | 5 | 382 | 33.81% |
| XLE251219C00085000 | 2024-02-29 3:47PM EDT | 2025-12-19 | 11.48 | 15.00 | 20.00 | 0.00 | - | 4 | 965 | 36.26% |
| XLE260116C00085000 | 2024-05-01 9:39AM EDT | 2026-01-16 | 17.00 | 14.00 | 18.50 | -2.49 | -12.78% | 3 | 400 | 32.06% |
| XLE260618C00085000 | 2024-04-02 10:51AM EDT | 2026-06-18 | 20.10 | 15.00 | 20.00 | 0.00 | - | 1 | 3 | 31.77% |
| XLE261218C00085000 | 2024-03-07 10:57AM EDT | 2026-12-18 | 14.44 | 20.50 | 25.50 | 0.00 | - | 1 | 10 | 38.66% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240503P00085000 | 2024-04-26 11:34AM EDT | 2024-05-03 | 0.02 | 0.00 | 2.88 | 0.00 | - | 5 | 141 | 125.49% |
| XLE240510P00085000 | 2024-04-30 11:02AM EDT | 2024-05-10 | 0.03 | 0.00 | 2.79 | 0.00 | - | 1 | 518 | 67.72% |
| XLE240517P00085000 | 2024-05-01 1:06PM EDT | 2024-05-17 | 0.11 | 0.00 | 1.14 | +0.03 | +37.50% | 11 | 6,962 | 47.56% |
| XLE240524P00085000 | 2024-05-01 2:09PM EDT | 2024-05-24 | 0.11 | 0.00 | 2.28 | +0.03 | +37.50% | 32 | 36 | 55.66% |
| XLE240531P00085000 | 2024-05-01 3:51PM EDT | 2024-05-31 | 0.22 | 0.00 | 1.97 | +0.11 | +100.00% | 23 | 51 | 45.41% |
| XLE240621P00085000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 0.39 | 0.01 | 1.35 | +0.12 | +44.44% | 221 | 162,134 | 29.27% |
| XLE240628P00085000 | 2024-05-01 12:27PM EDT | 2024-06-28 | 0.67 | 0.21 | 2.00 | +0.18 | +36.73% | 83 | 231 | 33.17% |
| XLE240719P00085000 | 2024-05-01 3:09PM EDT | 2024-07-19 | 0.88 | 0.10 | 4.80 | +0.20 | +29.41% | 9 | 1,577 | 47.41% |
| XLE240816P00085000 | 2024-05-01 1:02PM EDT | 2024-08-16 | 1.32 | 0.20 | 4.90 | +0.38 | +40.43% | 16 | 358 | 41.37% |
| XLE240920P00085000 | 2024-04-30 3:58PM EDT | 2024-09-20 | 1.47 | 0.77 | 5.00 | 0.00 | - | 149 | 8,203 | 36.44% |
| XLE240930P00085000 | 2024-04-29 11:13AM EDT | 2024-09-30 | 1.24 | 0.36 | 2.50 | 0.00 | - | 1 | 185 | 23.17% |
| XLE241115P00085000 | 2024-05-01 1:44PM EDT | 2024-11-15 | 2.65 | 0.62 | 5.00 | +0.56 | +26.79% | 101 | 43 | 30.88% |
| XLE241220P00085000 | 2024-04-26 9:55AM EDT | 2024-12-20 | 2.41 | 0.61 | 4.50 | 0.00 | - | 10 | 4,259 | 26.59% |
| XLE241231P00085000 | 2024-04-24 9:45AM EDT | 2024-12-31 | 2.62 | 0.99 | 5.50 | 0.00 | - | 1 | 14 | 29.68% |
| XLE250117P00085000 | 2024-05-01 10:46AM EDT | 2025-01-17 | 3.33 | 1.00 | 4.60 | +0.40 | +13.65% | 12 | 7,451 | 25.49% |
| XLE250331P00085000 | 2024-04-26 11:52AM EDT | 2025-03-31 | 3.40 | 1.50 | 6.50 | 0.00 | - | 1 | 13 | 28.52% |
| XLE250620P00085000 | 2024-05-01 10:32AM EDT | 2025-06-20 | 4.60 | 2.00 | 7.00 | +0.50 | +12.20% | 1 | 1,845 | 26.99% |
| XLE251219P00085000 | 2024-04-12 10:09AM EDT | 2025-12-19 | 5.22 | 4.00 | 9.00 | 0.00 | - | 1 | 1,031 | 27.14% |
| XLE260116P00085000 | 2024-04-12 1:33PM EDT | 2026-01-16 | 5.85 | 4.50 | 9.00 | 0.00 | - | 1 | 182 | 26.53% |
| XLE260618P00085000 | 2024-03-20 3:05PM EDT | 2026-06-18 | 7.50 | 4.50 | 9.50 | 0.00 | - | - | 1 | 24.80% |
| XLE261218P00085000 | 2024-02-14 11:18AM EDT | 2026-12-18 | 11.60 | 6.50 | 11.50 | 0.00 | - | 1 | 3 | 25.95% |
© 2024 Yahoo. Todos los derechos reservados.