The Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240705C00060000 | 2024-06-17 10:26AM EDT | 60.00 | 27.98 | 29.00 | 33.75 | 0.00 | - | - | 0 | 178.52% |
| XLE240705C00085000 | 2024-06-27 11:13AM EDT | 85.00 | 5.76 | 4.00 | 8.60 | 0.00 | - | 10 | 10 | 109.47% |
| XLE240705C00086500 | 2024-06-18 12:30PM EDT | 86.50 | 2.32 | 2.60 | 7.35 | 0.00 | - | 7 | 17 | 102.69% |
| XLE240705C00087000 | 2024-06-26 11:25AM EDT | 87.00 | 3.71 | 2.44 | 7.00 | 0.00 | - | 1 | 1 | 101.76% |
| XLE240705C00087500 | 2024-06-24 3:00PM EDT | 87.50 | 4.15 | 1.90 | 6.50 | 0.00 | - | 5 | 4 | 97.22% |
| XLE240705C00088000 | 2024-06-28 3:38PM EDT | 88.00 | 3.15 | 1.61 | 6.00 | +0.18 | +6.06% | 6 | 36 | 92.63% |
| XLE240705C00088500 | 2024-06-28 12:59PM EDT | 88.50 | 3.25 | 2.21 | 4.80 | +0.68 | +26.46% | 10 | 180 | 72.02% |
| XLE240705C00089000 | 2024-06-28 2:01PM EDT | 89.00 | 2.27 | 2.12 | 2.86 | +0.28 | +14.07% | 38 | 186 | 33.74% |
| XLE240705C00089500 | 2024-06-28 10:54AM EDT | 89.50 | 2.19 | 1.68 | 2.36 | +0.59 | +36.88% | 54 | 214 | 29.88% |
| XLE240705C00090000 | 2024-06-28 4:12PM EDT | 90.00 | 1.73 | 1.42 | 2.00 | +0.58 | +50.43% | 157 | 351 | 29.10% |
| XLE240705C00090500 | 2024-06-28 1:27PM EDT | 90.50 | 1.21 | 1.07 | 1.35 | +0.18 | +17.48% | 39 | 485 | 21.34% |
| XLE240705C00091000 | 2024-06-28 3:47PM EDT | 91.00 | 0.86 | 0.76 | 1.02 | +0.14 | +19.44% | 173 | 1,938 | 20.26% |
| XLE240705C00091500 | 2024-06-28 3:57PM EDT | 91.50 | 0.55 | 0.57 | 0.74 | +0.03 | +5.77% | 317 | 531 | 19.34% |
| XLE240705C00092000 | 2024-06-28 4:04PM EDT | 92.00 | 0.45 | 0.36 | 0.50 | +0.08 | +21.62% | 1,033 | 839 | 18.34% |
| XLE240705C00092500 | 2024-06-28 3:56PM EDT | 92.50 | 0.26 | 0.05 | 0.40 | +0.01 | +4.00% | 418 | 537 | 19.63% |
| XLE240705C00093000 | 2024-06-28 4:07PM EDT | 93.00 | 0.21 | 0.13 | 0.27 | +0.06 | +40.00% | 632 | 746 | 19.34% |
| XLE240705C00093500 | 2024-06-28 4:04PM EDT | 93.50 | 0.13 | 0.01 | 0.32 | +0.02 | +18.18% | 82 | 105 | 23.83% |
| XLE240705C00094000 | 2024-06-28 4:05PM EDT | 94.00 | 0.10 | 0.10 | 0.30 | +0.03 | +42.86% | 168 | 405 | 26.07% |
| XLE240705C00094500 | 2024-06-28 9:46AM EDT | 94.50 | 0.07 | 0.00 | 0.90 | 0.00 | - | 3 | 67 | 45.85% |
| XLE240705C00095000 | 2024-06-28 12:17PM EDT | 95.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 29 | 152 | 23.05% |
| XLE240705C00095500 | 2024-06-28 1:45PM EDT | 95.50 | 0.04 | 0.00 | 0.09 | +0.01 | +33.33% | 5 | 66 | 24.61% |
| XLE240705C00096000 | 2024-06-28 1:25PM EDT | 96.00 | 0.10 | 0.00 | 0.29 | +0.09 | +900.00% | 6 | 67 | 36.28% |
| XLE240705C00096500 | 2024-06-28 12:35PM EDT | 96.50 | 0.05 | 0.00 | 0.08 | +0.01 | +25.00% | 2 | 40 | 27.93% |
| XLE240705C00097000 | 2024-06-26 12:07PM EDT | 97.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 41 | 50 | 29.88% |
| XLE240705C00097500 | 2024-06-27 11:45AM EDT | 97.50 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 9 | 31.84% |
| XLE240705C00098000 | 2024-06-25 3:20PM EDT | 98.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 60 | 65 | 33.79% |
| XLE240705C00098500 | 2024-06-24 2:17PM EDT | 98.50 | 0.04 | 0.00 | 0.27 | 0.00 | - | 101 | 628 | 47.17% |
| XLE240705C00099000 | 2024-06-24 12:24PM EDT | 99.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 10 | 70 | 49.32% |
| XLE240705C00100000 | 2024-06-20 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 2 | 87 | 53.61% |
| XLE240705C00101000 | 2024-06-20 1:34PM EDT | 101.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | - | 96 | 50.20% |
| XLE240705C00103000 | 2024-06-14 1:45PM EDT | 103.00 | 0.02 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 80.37% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240705P00070000 | 2024-06-05 12:03PM EDT | 70.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 4 | 134.57% |
| XLE240705P00075000 | 2024-06-27 12:04PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 157 | 59.38% |
| XLE240705P00077000 | 2024-06-28 3:18PM EDT | 77.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 113 | 110 | 51.56% |
| XLE240705P00078000 | 2024-06-28 9:48AM EDT | 78.00 | 0.01 | 0.00 | 0.83 | -0.01 | -50.00% | 10 | 6 | 91.02% |
| XLE240705P00079000 | 2024-06-27 10:36AM EDT | 79.00 | 0.03 | 0.00 | 1.15 | 0.00 | - | 20 | 120 | 93.36% |
| XLE240705P00080000 | 2024-06-27 10:37AM EDT | 80.00 | 0.02 | 0.00 | 0.48 | 0.00 | - | 15 | 158 | 69.34% |
| XLE240705P00081000 | 2024-06-27 10:37AM EDT | 81.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 15 | 50 | 50.00% |
| XLE240705P00082000 | 2024-06-28 1:15PM EDT | 82.00 | 0.04 | 0.00 | 0.07 | +0.02 | +100.00% | 4 | 7 | 45.51% |
| XLE240705P00083000 | 2024-06-24 3:50PM EDT | 83.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 41 | 41.21% |
| XLE240705P00084000 | 2024-06-24 11:20AM EDT | 84.00 | 0.04 | 0.00 | 0.08 | +0.01 | +33.33% | 5 | 72 | 37.70% |
| XLE240705P00085000 | 2024-06-28 3:57PM EDT | 85.00 | 0.04 | 0.00 | 0.08 | +0.01 | +33.33% | 2 | 101 | 33.20% |
| XLE240705P00086000 | 2024-06-28 12:58PM EDT | 86.00 | 0.03 | 0.00 | 0.09 | -0.02 | -40.00% | 27 | 115 | 29.49% |
| XLE240705P00086500 | 2024-06-28 1:45PM EDT | 86.50 | 0.03 | 0.01 | 0.09 | -0.03 | -50.00% | 9 | 69 | 27.15% |
| XLE240705P00087000 | 2024-06-28 3:57PM EDT | 87.00 | 0.06 | 0.00 | 0.10 | -0.02 | -25.00% | 15 | 200 | 25.39% |
| XLE240705P00087500 | 2024-06-28 3:53PM EDT | 87.50 | 0.07 | 0.00 | 0.27 | -0.03 | -30.00% | 107 | 481 | 30.62% |
| XLE240705P00088000 | 2024-06-28 2:22PM EDT | 88.00 | 0.07 | 0.05 | 0.11 | -0.07 | -50.00% | 91 | 811 | 21.09% |
| XLE240705P00088500 | 2024-06-28 3:57PM EDT | 88.50 | 0.09 | 0.00 | 0.20 | -0.12 | -57.14% | 8 | 348 | 22.27% |
| XLE240705P00089000 | 2024-06-28 3:53PM EDT | 89.00 | 0.13 | 0.05 | 0.34 | -0.16 | -55.17% | 137 | 132 | 23.78% |
| XLE240705P00089500 | 2024-06-28 3:56PM EDT | 89.50 | 0.21 | 0.00 | 0.41 | -0.20 | -48.78% | 70 | 200 | 22.32% |
| XLE240705P00090000 | 2024-06-28 3:56PM EDT | 90.00 | 0.30 | 0.09 | 0.47 | -0.14 | -31.82% | 695 | 315 | 20.17% |
| XLE240705P00090500 | 2024-06-28 3:57PM EDT | 90.50 | 0.42 | 0.27 | 0.49 | -0.28 | -40.00% | 62 | 293 | 16.60% |
| XLE240705P00091000 | 2024-06-28 2:49PM EDT | 91.00 | 0.62 | 0.45 | 0.70 | -0.42 | -40.38% | 271 | 240 | 16.60% |
| XLE240705P00091500 | 2024-06-28 3:30PM EDT | 91.50 | 0.92 | 0.69 | 0.96 | -0.52 | -36.11% | 110 | 89 | 16.55% |
| XLE240705P00092000 | 2024-06-28 3:48PM EDT | 92.00 | 1.12 | 0.97 | 1.21 | -0.74 | -39.78% | 80 | 23 | 15.04% |
| XLE240705P00092500 | 2024-06-28 11:50AM EDT | 92.50 | 1.50 | 1.11 | 2.02 | -0.40 | -21.05% | 3 | 753 | 26.17% |
| XLE240705P00093000 | 2024-06-28 10:59AM EDT | 93.00 | 1.87 | 1.67 | 2.22 | -1.29 | -40.82% | 25 | 62 | 22.17% |
| XLE240705P00094000 | 2024-06-28 11:37AM EDT | 94.00 | 2.71 | 2.32 | 4.55 | -0.57 | -17.38% | 4 | 5 | 61.38% |
| XLE240705P00094500 | 2024-06-28 9:44AM EDT | 94.50 | 3.05 | 1.80 | 5.40 | -0.80 | -20.78% | 1 | 9 | 73.14% |
| XLE240705P00097000 | 2024-05-23 11:22AM EDT | 97.00 | 5.60 | 5.50 | 10.40 | 0.00 | - | - | 1 | 91.99% |
© 2024 Yahoo. Todos los derechos reservados.