Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:38PM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00050000 | 2024-05-03 3:33PM EDT | 50.00 | 42.30 | 43.45 | 44.10 | 0.00 | - | 6 | 4 | 273.44% |
| XLE240517C00060000 | 2024-02-22 3:20PM EDT | 60.00 | 27.00 | 30.70 | 35.20 | 0.00 | - | 5 | 0 | 403.03% |
| XLE240517C00065000 | 2023-12-06 1:58PM EDT | 65.00 | 17.86 | 18.50 | 23.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLE240517C00070000 | 2024-05-08 3:21PM EDT | 70.00 | 23.30 | 23.70 | 23.85 | 0.00 | - | 1 | 19 | 135.94% |
| XLE240517C00074000 | 2024-04-23 2:32PM EDT | 74.00 | 22.30 | 19.70 | 19.85 | 0.00 | - | - | 1 | 112.50% |
| XLE240517C00075000 | 2024-04-30 3:39PM EDT | 75.00 | 19.16 | 17.85 | 18.90 | 0.00 | - | 2 | 295 | 137.89% |
| XLE240517C00076000 | 2024-04-22 10:14AM EDT | 76.00 | 19.24 | 17.10 | 18.40 | 0.00 | - | 15 | 85 | 81.25% |
| XLE240517C00077000 | 2024-04-16 10:41AM EDT | 77.00 | 17.35 | 15.75 | 17.50 | 0.00 | - | 1 | 89 | 179.20% |
| XLE240517C00078000 | 2024-05-09 2:25PM EDT | 78.00 | 16.00 | 15.40 | 15.85 | 0.00 | - | 34 | 241 | 109.38% |
| XLE240517C00079000 | 2024-05-03 10:23AM EDT | 79.00 | 13.20 | 14.70 | 14.85 | 0.00 | - | 7 | 63 | 84.77% |
| XLE240517C00080000 | 2024-05-14 3:48PM EDT | 80.00 | 13.70 | 13.75 | 13.90 | 0.00 | - | 2 | 635 | 92.19% |
| XLE240517C00081000 | 2024-04-12 11:10AM EDT | 81.00 | 17.70 | 10.55 | 14.90 | 0.00 | - | 5 | 4,116 | 212.11% |
| XLE240517C00082000 | 2024-05-01 12:11PM EDT | 82.00 | 10.50 | 11.75 | 11.85 | +0.10 | +0.96% | 2 | 306 | 75.00% |
| XLE240517C00083000 | 2024-05-13 11:32AM EDT | 83.00 | 10.50 | 10.70 | 10.85 | 0.00 | - | 1 | 1,300 | 63.28% |
| XLE240517C00084000 | 2024-05-10 1:21PM EDT | 84.00 | 9.73 | 9.70 | 9.85 | 0.00 | - | 1 | 1,520 | 57.81% |
| XLE240517C00085000 | 2024-05-15 1:57PM EDT | 85.00 | 8.83 | 8.75 | 8.85 | +0.44 | +5.24% | 5 | 1,394 | 57.42% |
| XLE240517C00086000 | 2024-05-15 10:39AM EDT | 86.00 | 6.86 | 7.75 | 7.85 | -0.96 | -12.28% | 3 | 2,835 | 51.95% |
| XLE240517C00087000 | 2024-05-15 11:26AM EDT | 87.00 | 6.60 | 6.70 | 6.90 | +0.10 | +1.54% | 2 | 2,896 | 57.03% |
| XLE240517C00088000 | 2024-05-15 11:04AM EDT | 88.00 | 5.22 | 5.75 | 5.85 | -0.38 | -6.79% | 6 | 2,535 | 45.90% |
| XLE240517C00088500 | 2024-05-09 12:13PM EDT | 88.50 | 5.57 | 5.25 | 5.40 | 0.00 | - | 2 | 3 | 46.68% |
| XLE240517C00089000 | 2024-05-15 12:06PM EDT | 89.00 | 4.74 | 4.75 | 4.85 | -0.03 | -0.63% | 63 | 491 | 39.26% |
| XLE240517C00089500 | 2024-05-13 3:25PM EDT | 89.50 | 4.20 | 4.20 | 4.40 | 0.00 | - | 1 | 25 | 39.75% |
| XLE240517C00090000 | 2024-05-15 1:58PM EDT | 90.00 | 3.86 | 3.75 | 3.85 | +0.14 | +3.76% | 112 | 4,386 | 32.62% |
| XLE240517C00090500 | 2024-05-10 2:27PM EDT | 90.50 | 3.32 | 3.25 | 3.40 | 0.00 | - | 4 | 11 | 32.62% |
| XLE240517C00091000 | 2024-05-15 1:07PM EDT | 91.00 | 3.03 | 2.78 | 2.87 | +0.22 | +7.83% | 17 | 1,272 | 27.15% |
| XLE240517C00091500 | 2024-05-15 12:05PM EDT | 91.50 | 2.50 | 2.30 | 2.37 | +0.44 | +21.36% | 10 | 101 | 23.44% |
| XLE240517C00092000 | 2024-05-15 1:59PM EDT | 92.00 | 1.88 | 1.83 | 1.90 | +0.03 | +1.62% | 194 | 21,536 | 21.19% |
| XLE240517C00092500 | 2024-05-15 1:44PM EDT | 92.50 | 1.49 | 1.36 | 1.46 | +0.30 | +25.21% | 290 | 426 | 19.53% |
| XLE240517C00093000 | 2024-05-15 2:16PM EDT | 93.00 | 1.11 | 0.99 | 1.07 | -0.05 | -4.31% | 1,074 | 4,331 | 18.60% |
| XLE240517C00093500 | 2024-05-15 1:59PM EDT | 93.50 | 0.73 | 0.68 | 0.70 | +0.08 | +12.31% | 1,753 | 428 | 16.80% |
| XLE240517C00094000 | 2024-05-15 2:13PM EDT | 94.00 | 0.45 | 0.42 | 0.44 | -0.05 | -10.00% | 2,468 | 14,215 | 16.46% |
| XLE240517C00094500 | 2024-05-15 2:06PM EDT | 94.50 | 0.25 | 0.23 | 0.26 | -0.07 | -21.87% | 747 | 4,748 | 16.41% |
| XLE240517C00095000 | 2024-05-15 2:15PM EDT | 95.00 | 0.14 | 0.12 | 0.13 | -0.05 | -26.32% | 1,730 | 15,767 | 15.82% |
| XLE240517C00095500 | 2024-05-15 2:12PM EDT | 95.50 | 0.07 | 0.05 | 0.06 | -0.05 | -41.67% | 101 | 2,373 | 15.63% |
| XLE240517C00096000 | 2024-05-15 2:17PM EDT | 96.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 269 | 6,365 | 17.19% |
| XLE240517C00096500 | 2024-05-15 2:00PM EDT | 96.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 212 | 183 | 17.58% |
| XLE240517C00097000 | 2024-05-15 1:56PM EDT | 97.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 97 | 5,829 | 19.92% |
| XLE240517C00097500 | 2024-05-15 12:57PM EDT | 97.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 320 | 20.31% |
| XLE240517C00098000 | 2024-05-15 1:46PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,954 | 22.66% |
| XLE240517C00099000 | 2024-05-15 10:12AM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,350 | 26.56% |
| XLE240517C00100000 | 2024-05-15 2:12PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 67 | 24,716 | 31.25% |
| XLE240517C00101000 | 2024-05-14 3:41PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 8,681 | 35.16% |
| XLE240517C00102000 | 2024-05-15 2:08PM EDT | 102.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 78 | 2,234 | 45.31% |
| XLE240517C00103000 | 2024-05-15 2:08PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 2,583 | 42.97% |
| XLE240517C00104000 | 2024-05-10 11:24AM EDT | 104.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | 1 | 1,037 | 84.38% |
| XLE240517C00105000 | 2024-05-15 12:13PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 27,556 | 50.78% |
| XLE240517C00106000 | 2024-05-09 11:34AM EDT | 106.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 113 | 60.94% |
| XLE240517C00107000 | 2024-05-08 2:58PM EDT | 107.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 200 | 229 | 98.24% |
| XLE240517C00110000 | 2024-05-10 9:53AM EDT | 110.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 929 | 62.50% |
| XLE240517C00115000 | 2024-05-08 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 402 | 78.13% |
| XLE240517C00120000 | 2024-04-29 9:57AM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 20 | 100.00% |
| XLE240517C00125000 | 2024-04-25 11:34AM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 41 | 115.63% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517P00040000 | 2024-03-07 1:55PM EDT | 40.00 | 0.02 | 0.00 | 0.54 | 0.00 | - | 3 | 5 | 486.72% |
| XLE240517P00045000 | 2024-05-01 11:15AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 281.25% |
| XLE240517P00050000 | 2024-05-08 11:10AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 2 | 243.75% |
| XLE240517P00055000 | 2024-02-23 2:20PM EDT | 55.00 | 0.04 | 0.00 | 2.02 | 0.00 | - | 1 | 94 | 422.27% |
| XLE240517P00060000 | 2024-04-25 9:30AM EDT | 60.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 512 | 168.75% |
| XLE240517P00065000 | 2024-04-09 1:07PM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 6,505 | 137.50% |
| XLE240517P00070000 | 2024-05-10 11:27AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 4,877 | 112.50% |
| XLE240517P00074000 | 2024-05-10 12:38PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 1,155 | 93.75% |
| XLE240517P00075000 | 2024-05-07 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,761 | 87.50% |
| XLE240517P00076000 | 2024-05-07 12:59PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 2,650 | 81.25% |
| XLE240517P00077000 | 2024-05-08 10:04AM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 7,936 | 78.13% |
| XLE240517P00078000 | 2024-05-07 12:40PM EDT | 78.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 678 | 82.81% |
| XLE240517P00079000 | 2024-05-10 2:01PM EDT | 79.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 1,153 | 68.75% |
| XLE240517P00080000 | 2024-05-13 1:59PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,388 | 64.06% |
| XLE240517P00081000 | 2024-05-07 12:08PM EDT | 81.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,720 | 59.38% |
| XLE240517P00082000 | 2024-05-10 12:38PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 2,188 | 54.69% |
| XLE240517P00083000 | 2024-05-13 2:16PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 2,134 | 50.00% |
| XLE240517P00084000 | 2024-05-15 10:22AM EDT | 84.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 50 | 3,962 | 95.21% |
| XLE240517P00085000 | 2024-05-13 12:33PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6,958 | 45.31% |
| XLE240517P00086000 | 2024-05-15 9:30AM EDT | 86.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 6,882 | 44.14% |
| XLE240517P00087000 | 2024-05-15 10:30AM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 7,269 | 35.16% |
| XLE240517P00087500 | 2024-05-15 1:14PM EDT | 87.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 188 | 36.33% |
| XLE240517P00088000 | 2024-05-15 10:30AM EDT | 88.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 75 | 15,964 | 33.59% |
| XLE240517P00088500 | 2024-05-13 3:36PM EDT | 88.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 67 | 68 | 31.25% |
| XLE240517P00089000 | 2024-05-15 11:51AM EDT | 89.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 7 | 9,546 | 28.52% |
| XLE240517P00089500 | 2024-05-15 12:41PM EDT | 89.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 133 | 25.78% |
| XLE240517P00090000 | 2024-05-15 1:19PM EDT | 90.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 34 | 18,936 | 23.44% |
| XLE240517P00090500 | 2024-05-15 1:39PM EDT | 90.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 11 | 307 | 20.70% |
| XLE240517P00091000 | 2024-05-15 1:59PM EDT | 91.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 122 | 4,901 | 19.34% |
| XLE240517P00091500 | 2024-05-15 1:59PM EDT | 91.50 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 328 | 1,203 | 17.38% |
| XLE240517P00092000 | 2024-05-15 2:17PM EDT | 92.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 649 | 28,910 | 15.82% |
| XLE240517P00092500 | 2024-05-15 2:01PM EDT | 92.50 | 0.12 | 0.11 | 0.12 | -0.07 | -36.84% | 972 | 4,056 | 15.53% |
| XLE240517P00093000 | 2024-05-15 1:44PM EDT | 93.00 | 0.24 | 0.21 | 0.23 | -0.04 | -14.29% | 733 | 6,436 | 15.38% |
| XLE240517P00093500 | 2024-05-15 2:14PM EDT | 93.50 | 0.34 | 0.38 | 0.39 | -0.15 | -30.61% | 2,290 | 1,472 | 14.84% |
| XLE240517P00094000 | 2024-05-15 2:22PM EDT | 94.00 | 0.63 | 0.63 | 0.65 | +0.02 | +3.28% | 1,777 | 8,037 | 15.09% |
| XLE240517P00094500 | 2024-05-15 1:35PM EDT | 94.50 | 0.89 | 0.94 | 1.00 | -0.46 | -34.07% | 1 | 205 | 15.92% |
| XLE240517P00095000 | 2024-05-15 2:08PM EDT | 95.00 | 1.34 | 1.30 | 1.37 | -0.19 | -12.42% | 351 | 8,343 | 15.14% |
| XLE240517P00095500 | 2024-05-14 12:11PM EDT | 95.50 | 2.27 | 1.75 | 1.82 | 0.00 | - | 1 | 280 | 16.02% |
| XLE240517P00096000 | 2024-05-15 12:27PM EDT | 96.00 | 2.33 | 2.21 | 2.31 | -0.29 | -11.07% | 30 | 5,235 | 18.36% |
| XLE240517P00097000 | 2024-05-15 2:17PM EDT | 97.00 | 3.25 | 3.20 | 3.30 | -0.32 | -8.96% | 3,900 | 1,141 | 23.24% |
| XLE240517P00097500 | 2024-05-08 9:45AM EDT | 97.50 | 4.57 | 3.70 | 3.85 | 0.00 | - | 1 | 4 | 30.66% |
| XLE240517P00098000 | 2024-05-15 2:17PM EDT | 98.00 | 4.25 | 4.20 | 4.35 | -0.35 | -7.61% | 3,500 | 861 | 33.59% |
| XLE240517P00099000 | 2024-05-07 10:55AM EDT | 99.00 | 5.62 | 5.20 | 5.30 | 0.00 | - | 10 | 1 | 33.99% |
| XLE240517P00100000 | 2024-05-15 2:17PM EDT | 100.00 | 6.25 | 6.20 | 6.35 | -0.60 | -8.76% | 200 | 53 | 44.92% |
| XLE240517P00101000 | 2024-05-03 10:35AM EDT | 101.00 | 9.46 | 7.20 | 7.30 | 0.00 | - | 2 | 0 | 43.75% |
| XLE240517P00102000 | 2024-05-15 2:17PM EDT | 102.00 | 8.25 | 8.20 | 8.30 | -1.55 | -15.82% | 200 | 47 | 48.44% |
| XLE240517P00103000 | 2024-04-25 11:35AM EDT | 103.00 | 7.05 | 9.20 | 9.65 | 0.00 | - | - | 0 | 68.36% |
| XLE240517P00104000 | 2024-04-25 11:59AM EDT | 104.00 | 7.90 | 10.20 | 10.30 | 0.00 | - | - | 0 | 57.42% |
| XLE240517P00105000 | 2024-04-17 3:22PM EDT | 105.00 | 10.75 | 11.20 | 11.30 | 0.00 | - | 3 | 0 | 62.11% |
| XLE240517P00110000 | 2024-04-17 3:53PM EDT | 110.00 | 15.80 | 15.60 | 16.80 | 0.00 | - | 7 | 0 | 134.18% |
| XLE240517P00125000 | 2024-04-22 3:25PM EDT | 125.00 | 29.14 | 30.95 | 31.75 | 0.00 | - | - | 0 | 150.78% |
© 2024 Yahoo. Todos los derechos reservados.