U.S. markets open in 3 hours 38 minutes
F S&P 500
5,335.75 +2.75 (+0.05%) F Dow Jones
40,062.00 +23.00 (+0.06%) F Nasdaq
18,721.25 +29.50 (+0.16%) E-mini Russell 2000 Index Futur
2,114.10 -4.80 (-0.23%) Petróleo
78.57 -0.06 (-0.08%) Oro
2,390.00 -4.90 (-0.20%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240524C00070000 | 2024-04-30 9:30AM EDT | 70.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240524C00075000 | 2024-05-03 2:06PM EDT | 75.00 | 17.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240524C00087000 | 2024-05-09 9:33AM EDT | 87.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240524C00088000 | 2024-05-03 1:19PM EDT | 88.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240524C00089000 | 2024-05-10 12:07PM EDT | 89.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240524C00090000 | 2024-05-15 10:08AM EDT | 90.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240524C00090500 | 2024-05-15 9:45AM EDT | 90.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240524C00091000 | 2024-05-15 3:47PM EDT | 91.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240524C00091500 | 2024-05-15 3:44PM EDT | 91.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240524C00092000 | 2024-05-15 2:29PM EDT | 92.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| XLE240524C00092500 | 2024-05-15 2:57PM EDT | 92.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| XLE240524C00093000 | 2024-05-15 3:57PM EDT | 93.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| XLE240524C00093500 | 2024-05-15 4:00PM EDT | 93.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 0.00% |
| XLE240524C00094000 | 2024-05-15 3:58PM EDT | 94.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 0.20% |
| XLE240524C00094500 | 2024-05-15 4:14PM EDT | 94.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 1.56% |
| XLE240524C00095000 | 2024-05-15 4:05PM EDT | 95.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 1.56% |
| XLE240524C00095500 | 2024-05-15 4:05PM EDT | 95.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| XLE240524C00096000 | 2024-05-15 4:05PM EDT | 96.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,069 | 0 | 3.13% |
| XLE240524C00096500 | 2024-05-15 3:59PM EDT | 96.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,647 | 0 | 6.25% |
| XLE240524C00097000 | 2024-05-15 3:21PM EDT | 97.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| XLE240524C00097500 | 2024-05-15 2:47PM EDT | 97.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| XLE240524C00098000 | 2024-05-15 3:04PM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| XLE240524C00098500 | 2024-05-15 1:38PM EDT | 98.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLE240524C00099000 | 2024-05-15 10:17AM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLE240524C00099500 | 2024-05-14 9:35AM EDT | 99.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240524C00100000 | 2024-05-15 2:00PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLE240524C00100500 | 2024-05-14 11:00AM EDT | 100.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240524C00101000 | 2024-05-14 9:40AM EDT | 101.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240524C00102000 | 2024-05-10 2:53PM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLE240524C00103000 | 2024-05-10 2:44PM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240524C00104000 | 2024-05-13 9:46AM EDT | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XLE240524C00105000 | 2024-05-10 11:25AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLE240524C00106000 | 2024-05-03 10:23AM EDT | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLE240524C00107000 | 2024-04-16 10:10AM EDT | 107.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XLE240524C00110000 | 2024-05-09 10:24AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| XLE240524C00115000 | 2024-04-25 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240524P00070000 | 2024-05-01 1:47PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLE240524P00075000 | 2024-04-22 11:36AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLE240524P00080000 | 2024-05-07 9:30AM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLE240524P00084000 | 2024-05-08 10:13AM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLE240524P00085000 | 2024-05-14 10:59AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240524P00086000 | 2024-05-14 3:43PM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLE240524P00087000 | 2024-05-15 9:40AM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240524P00088000 | 2024-05-15 12:25PM EDT | 88.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLE240524P00088500 | 2024-05-15 3:04PM EDT | 88.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLE240524P00089000 | 2024-05-15 1:38PM EDT | 89.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XLE240524P00089500 | 2024-05-15 10:00AM EDT | 89.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLE240524P00090000 | 2024-05-15 2:51PM EDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| XLE240524P00090500 | 2024-05-15 3:50PM EDT | 90.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| XLE240524P00091000 | 2024-05-15 3:08PM EDT | 91.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 6.25% |
| XLE240524P00091500 | 2024-05-15 3:41PM EDT | 91.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 3.13% |
| XLE240524P00092000 | 2024-05-15 3:53PM EDT | 92.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 3.13% |
| XLE240524P00092500 | 2024-05-15 3:26PM EDT | 92.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| XLE240524P00093000 | 2024-05-15 1:53PM EDT | 93.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 1.56% |
| XLE240524P00093500 | 2024-05-15 3:54PM EDT | 93.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 0.78% |
| XLE240524P00094000 | 2024-05-15 3:44PM EDT | 94.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| XLE240524P00094500 | 2024-05-15 9:34AM EDT | 94.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240524P00095000 | 2024-05-15 2:40PM EDT | 95.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240524P00095500 | 2024-05-09 1:01PM EDT | 95.50 | 2.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240524P00096000 | 2024-05-13 11:06AM EDT | 96.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| XLE240524P00096500 | 2024-05-08 9:35AM EDT | 96.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XLE240524P00097000 | 2024-05-14 2:12PM EDT | 97.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240524P00097500 | 2024-05-06 12:35PM EDT | 97.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240524P00098000 | 2024-05-01 2:13PM EDT | 98.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| XLE240524P00098500 | 2024-04-15 10:00AM EDT | 98.50 | 3.25 | 5.45 | 6.30 | 0.00 | - | 1 | 45 | 50.56% |
| XLE240524P00099000 | 2024-05-01 10:13AM EDT | 99.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLE240524P00099500 | 2024-05-15 3:04PM EDT | 99.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| XLE240524P00100000 | 2024-04-24 11:20AM EDT | 100.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240524P00100500 | 2024-04-25 9:31AM EDT | 100.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240524P00101000 | 2024-04-10 11:27AM EDT | 101.00 | 4.40 | 5.00 | 9.40 | 0.00 | - | - | 0 | 83.45% |
| XLE240524P00103000 | 2024-04-25 10:07AM EDT | 103.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.