Mercados españoles abiertos en 6 hrs 52 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
1,0716 -0,0002 (-0,02%) Petróleo Brent
83,50 +0,06 (+0,07%) Bitcoin EUR
54.491,62 -2.101,71 (-3,71%)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240503C00090000 | 2024-05-01 1:46PM EDT | 2024-05-03 | 2.00 | 0.30 | 4.35 | -2.63 | -56.80% | 11 | 94 | 120.36% |
| XLE240510C00090000 | 2024-05-01 2:44PM EDT | 2024-05-10 | 2.99 | 0.45 | 4.75 | -2.53 | -45.83% | 8 | 46 | 63.97% |
| XLE240517C00090000 | 2024-05-01 2:56PM EDT | 2024-05-17 | 3.35 | 0.92 | 5.50 | -1.20 | -26.37% | 99 | 4,510 | 58.06% |
| XLE240524C00090000 | 2024-05-01 11:12AM EDT | 2024-05-24 | 3.34 | 1.60 | 6.00 | -3.16 | -48.62% | 1 | 29 | 54.00% |
| XLE240531C00090000 | 2024-04-25 2:40PM EDT | 2024-05-31 | 7.22 | 1.63 | 6.00 | 0.00 | - | 60 | 56 | 47.29% |
| XLE240621C00090000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 4.30 | 3.80 | 4.75 | -1.30 | -23.21% | 121 | 23,892 | 26.87% |
| XLE240628C00090000 | 2024-05-01 12:26PM EDT | 2024-06-28 | 4.41 | 2.29 | 6.80 | -3.19 | -41.97% | 33 | 736 | 39.61% |
| XLE240719C00090000 | 2024-05-01 12:15PM EDT | 2024-07-19 | 4.90 | 3.70 | 7.00 | -1.12 | -18.60% | 110 | 1,052 | 35.13% |
| XLE240816C00090000 | 2024-05-01 2:45PM EDT | 2024-08-16 | 5.81 | 3.85 | 8.00 | -0.79 | -11.97% | 34 | 707 | 35.34% |
| XLE240920C00090000 | 2024-05-01 12:49PM EDT | 2024-09-20 | 6.50 | 4.00 | 8.65 | -1.15 | -15.03% | 3 | 6,798 | 33.58% |
| XLE240930C00090000 | 2024-04-30 12:52PM EDT | 2024-09-30 | 7.95 | 4.00 | 8.65 | 0.00 | - | 1 | 209 | 32.45% |
| XLE241115C00090000 | 2024-04-30 1:57PM EDT | 2024-11-15 | 7.55 | 5.05 | 9.75 | -1.65 | -17.93% | 1 | 128 | 32.59% |
| XLE241220C00090000 | 2024-04-26 3:37PM EDT | 2024-12-20 | 8.70 | 6.00 | 10.30 | -2.42 | -21.76% | 5 | 178 | 31.96% |
| XLE241231C00090000 | 2024-05-01 10:06AM EDT | 2024-12-31 | 9.50 | 6.00 | 10.50 | -1.60 | -14.41% | 2 | 59 | 31.92% |
| XLE250117C00090000 | 2024-05-01 3:55PM EDT | 2025-01-17 | 8.60 | 8.00 | 11.00 | -1.29 | -13.04% | 15 | 11,376 | 32.51% |
| XLE250331C00090000 | 2024-04-19 10:54AM EDT | 2025-03-31 | 12.50 | 7.00 | 12.00 | 0.00 | - | 4 | 13 | 31.65% |
| XLE250620C00090000 | 2024-04-25 3:31PM EDT | 2025-06-20 | 14.45 | 8.50 | 13.50 | 0.00 | - | 1,501 | 1,634 | 32.32% |
| XLE251219C00090000 | 2024-04-23 11:34AM EDT | 2025-12-19 | 15.60 | 10.50 | 15.50 | 0.00 | - | 1 | 748 | 31.34% |
| XLE260116C00090000 | 2024-05-01 2:11PM EDT | 2026-01-16 | 13.00 | 11.00 | 15.00 | -3.05 | -19.00% | 3 | 81 | 29.55% |
| XLE260618C00090000 | 2024-04-17 1:51PM EDT | 2026-06-18 | 16.70 | 12.50 | 17.50 | 0.00 | - | 24 | 25 | 31.32% |
| XLE261218C00090000 | 2024-04-25 12:11PM EDT | 2026-12-18 | 19.80 | 14.00 | 19.00 | 0.00 | - | 12 | 54 | 30.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240503P00090000 | 2024-05-01 3:33PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.12 | +0.05 | +83.33% | 2,318 | 3,325 | 26.95% |
| XLE240510P00090000 | 2024-05-01 3:45PM EDT | 2024-05-10 | 0.35 | 0.05 | 3.55 | +0.21 | +150.00% | 133 | 130 | 78.86% |
| XLE240517P00090000 | 2024-05-01 3:25PM EDT | 2024-05-17 | 0.61 | 0.15 | 0.89 | +0.20 | +48.78% | 8,569 | 14,846 | 22.61% |
| XLE240524P00090000 | 2024-05-01 2:09PM EDT | 2024-05-24 | 0.98 | 0.28 | 4.40 | +0.48 | +96.00% | 82 | 1,815 | 58.79% |
| XLE240531P00090000 | 2024-05-01 3:51PM EDT | 2024-05-31 | 1.01 | 0.22 | 4.60 | +0.56 | +124.44% | 72 | 135 | 53.43% |
| XLE240607P00090000 | 2024-05-01 3:26PM EDT | 2024-06-07 | 0.98 | 0.00 | 4.80 | +0.57 | +139.02% | 51 | 77 | 49.87% |
| XLE240621P00090000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 1.57 | 0.35 | 1.96 | +0.27 | +20.77% | 1,807 | 26,567 | 21.09% |
| XLE240628P00090000 | 2024-05-01 12:42PM EDT | 2024-06-28 | 2.01 | 0.36 | 2.50 | +1.12 | +125.84% | 85 | 367 | 23.63% |
| XLE240719P00090000 | 2024-05-01 3:58PM EDT | 2024-07-19 | 2.24 | 1.75 | 5.00 | +0.44 | +24.44% | 499 | 5,783 | 35.33% |
| XLE240816P00090000 | 2024-05-01 3:38PM EDT | 2024-08-16 | 2.72 | 0.32 | 4.90 | +0.61 | +28.91% | 389 | 2,376 | 29.85% |
| XLE240920P00090000 | 2024-05-01 3:14PM EDT | 2024-09-20 | 2.92 | 0.70 | 5.40 | +0.64 | +28.07% | 5 | 7,672 | 28.14% |
| XLE240930P00090000 | 2024-04-24 2:38PM EDT | 2024-09-30 | 2.49 | 1.64 | 6.00 | 0.00 | - | 1 | 192 | 29.79% |
| XLE241115P00090000 | 2024-05-01 2:34PM EDT | 2024-11-15 | 4.15 | 1.50 | 4.30 | +0.95 | +29.69% | 51 | 33 | 19.67% |
| XLE241220P00090000 | 2024-05-01 3:26PM EDT | 2024-12-20 | 4.45 | 2.22 | 6.90 | +0.65 | +17.11% | 78 | 7,070 | 27.20% |
| XLE241231P00090000 | 2024-05-01 12:07PM EDT | 2024-12-31 | 5.10 | 2.50 | 7.00 | +1.29 | +33.86% | 2 | 2 | 26.92% |
| XLE250117P00090000 | 2024-05-01 1:23PM EDT | 2025-01-17 | 5.25 | 2.50 | 5.50 | +1.05 | +25.00% | 58 | 5,122 | 21.09% |
| XLE250620P00090000 | 2024-05-01 10:13AM EDT | 2025-06-20 | 6.30 | 4.00 | 9.00 | +0.82 | +14.96% | 27 | 269 | 25.88% |
| XLE251219P00090000 | 2024-05-01 12:50PM EDT | 2025-12-19 | 8.35 | 6.00 | 8.90 | +0.74 | +9.72% | 4 | 229 | 21.36% |
| XLE260116P00090000 | 2024-05-01 1:51PM EDT | 2026-01-16 | 8.70 | 6.50 | 10.00 | +0.46 | +5.58% | 1 | 129 | 23.23% |
| XLE260618P00090000 | 2024-04-03 2:14PM EDT | 2026-06-18 | 7.80 | 7.00 | 12.00 | 0.00 | - | 1 | 54 | 24.66% |
| XLE261218P00090000 | 2024-04-30 1:32PM EDT | 2026-12-18 | 10.00 | 8.50 | 13.00 | 0.00 | - | 1 | 51 | 23.92% |
© 2024 Yahoo. Todos los derechos reservados.