Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:54PM EDT. Mercado abierto.
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240719C00045000 | 2024-01-19 12:04PM EDT | 45.00 | 35.40 | 38.50 | 42.70 | 0.00 | - | 15 | 15 | 0.00% |
| XLE240719C00050000 | 2024-04-01 1:54PM EDT | 50.00 | 45.93 | 41.15 | 44.50 | 0.00 | - | 8 | 6 | 94.53% |
| XLE240719C00055000 | 2024-02-09 12:45PM EDT | 55.00 | 29.01 | 31.30 | 36.00 | 0.00 | - | - | 12 | 0.00% |
| XLE240719C00060000 | 2024-04-17 2:01PM EDT | 60.00 | 35.05 | 33.40 | 35.20 | 0.00 | - | 1 | 3 | 65.72% |
| XLE240719C00070000 | 2024-05-14 12:32PM EDT | 70.00 | 23.60 | 23.90 | 24.20 | 0.00 | - | 6 | 6 | 44.04% |
| XLE240719C00072000 | 2024-03-13 11:15AM EDT | 72.00 | 19.04 | 25.85 | 28.00 | 0.00 | - | 6 | 12 | 95.47% |
| XLE240719C00073000 | 2024-04-10 10:46AM EDT | 73.00 | 25.70 | 19.00 | 23.70 | 0.00 | - | 1 | 1 | 71.61% |
| XLE240719C00074000 | 2024-03-28 9:34AM EDT | 74.00 | 21.19 | 20.10 | 25.00 | 0.00 | - | 1 | 1 | 67.58% |
| XLE240719C00075000 | 2024-04-11 3:54PM EDT | 75.00 | 23.39 | 17.00 | 21.70 | 0.00 | - | 52 | 511 | 66.57% |
| XLE240719C00076000 | 2024-03-26 1:47PM EDT | 76.00 | 18.09 | 18.65 | 23.60 | 0.00 | - | 10 | 17 | 68.04% |
| XLE240719C00077000 | 2024-03-26 1:49PM EDT | 77.00 | 17.10 | 17.65 | 22.60 | 0.00 | - | 9 | 24 | 65.48% |
| XLE240719C00078000 | 2024-05-15 2:06PM EDT | 78.00 | 16.25 | 15.90 | 16.35 | -2.15 | -11.68% | 10 | 330 | 33.11% |
| XLE240719C00079000 | 2024-02-09 4:52PM EDT | 79.00 | 7.68 | 9.00 | 13.50 | 0.00 | - | 5 | 21 | 0.00% |
| XLE240719C00080000 | 2024-05-14 3:02PM EDT | 80.00 | 14.00 | 14.00 | 14.25 | 0.00 | - | 1 | 603 | 28.03% |
| XLE240719C00081000 | 2024-05-09 3:40PM EDT | 81.00 | 13.92 | 12.90 | 13.25 | 0.00 | - | 1 | 196 | 26.34% |
| XLE240719C00082000 | 2024-03-21 2:46PM EDT | 82.00 | 12.12 | 11.50 | 16.30 | 0.00 | - | 79 | 235 | 62.04% |
| XLE240719C00083000 | 2024-05-13 10:14AM EDT | 83.00 | 11.76 | 10.90 | 11.40 | 0.00 | - | 30 | 268 | 25.05% |
| XLE240719C00084000 | 2024-05-10 3:43PM EDT | 84.00 | 10.48 | 10.10 | 10.35 | 0.00 | - | 7 | 1,036 | 22.66% |
| XLE240719C00085000 | 2024-05-15 1:04PM EDT | 85.00 | 9.60 | 9.05 | 9.40 | +0.20 | +2.13% | 85 | 905 | 21.51% |
| XLE240719C00086000 | 2024-05-13 9:58AM EDT | 86.00 | 8.96 | 8.30 | 8.90 | 0.00 | - | 7 | 560 | 24.76% |
| XLE240719C00087000 | 2024-05-14 1:58PM EDT | 87.00 | 7.17 | 7.40 | 7.55 | 0.00 | - | 4 | 424 | 19.45% |
| XLE240719C00088000 | 2024-05-10 3:43PM EDT | 88.00 | 6.98 | 6.60 | 6.70 | 0.00 | - | 2 | 386 | 18.90% |
| XLE240719C00089000 | 2024-05-06 3:50PM EDT | 89.00 | 6.07 | 5.75 | 5.90 | 0.00 | - | 2 | 5,409 | 18.53% |
| XLE240719C00090000 | 2024-05-15 1:39PM EDT | 90.00 | 5.25 | 5.00 | 5.15 | +0.20 | +3.96% | 29 | 1,008 | 18.24% |
| XLE240719C00091000 | 2024-05-15 1:58PM EDT | 91.00 | 4.48 | 4.30 | 4.40 | -0.42 | -8.57% | 41 | 515 | 17.65% |
| XLE240719C00092000 | 2024-05-15 10:44AM EDT | 92.00 | 3.35 | 3.65 | 3.75 | -0.30 | -8.22% | 7 | 475 | 17.43% |
| XLE240719C00093000 | 2024-05-15 2:21PM EDT | 93.00 | 3.17 | 3.05 | 3.15 | +0.02 | +0.63% | 216 | 445 | 17.19% |
| XLE240719C00094000 | 2024-05-15 3:25PM EDT | 94.00 | 2.56 | 2.56 | 2.59 | -0.04 | -1.54% | 2,506 | 855 | 16.83% |
| XLE240719C00095000 | 2024-05-15 3:37PM EDT | 95.00 | 2.10 | 2.10 | 2.12 | -0.05 | -2.33% | 879 | 8,729 | 16.68% |
| XLE240719C00096000 | 2024-05-15 3:17PM EDT | 96.00 | 1.68 | 1.69 | 1.71 | -0.09 | -5.08% | 717 | 2,457 | 16.53% |
| XLE240719C00097000 | 2024-05-15 2:18PM EDT | 97.00 | 1.35 | 1.34 | 1.36 | -0.05 | -3.57% | 115 | 6,229 | 16.39% |
| XLE240719C00098000 | 2024-05-15 2:14PM EDT | 98.00 | 1.11 | 1.05 | 1.07 | +0.07 | +6.73% | 602 | 1,158 | 16.31% |
| XLE240719C00099000 | 2024-05-15 3:07PM EDT | 99.00 | 0.83 | 0.81 | 0.83 | 0.00 | - | 98 | 1,787 | 16.24% |
| XLE240719C00100000 | 2024-05-15 3:37PM EDT | 100.00 | 0.63 | 0.62 | 0.64 | +0.01 | +1.61% | 582 | 11,084 | 16.21% |
| XLE240719C00105000 | 2024-05-15 2:33PM EDT | 105.00 | 0.17 | 0.16 | 0.17 | -0.03 | -15.00% | 59 | 2,678 | 16.70% |
| XLE240719C00110000 | 2024-05-15 10:11AM EDT | 110.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 24 | 11,506 | 18.36% |
| XLE240719C00115000 | 2024-05-09 12:43PM EDT | 115.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 588 | 20.51% |
| XLE240719C00120000 | 2024-05-13 3:11PM EDT | 120.00 | 0.20 | 0.01 | 0.18 | 0.00 | - | 1 | 262 | 31.35% |
| XLE240719C00125000 | 2024-05-09 3:43PM EDT | 125.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 824 | 28.52% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240719P00045000 | 2024-03-05 2:24PM EDT | 45.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 5 | 241 | 100.44% |
| XLE240719P00050000 | 2024-02-16 4:32PM EDT | 50.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 73.63% |
| XLE240719P00055000 | 2024-03-25 1:47PM EDT | 55.00 | 0.01 | 0.00 | 2.36 | 0.00 | - | 240 | 244 | 93.70% |
| XLE240719P00060000 | 2024-04-12 1:32PM EDT | 60.00 | 0.08 | 0.00 | 0.57 | 0.00 | - | 1 | 232 | 59.18% |
| XLE240719P00065000 | 2024-04-12 11:51AM EDT | 65.00 | 0.14 | 0.00 | 0.38 | 0.00 | - | 1 | 1,103 | 52.98% |
| XLE240719P00070000 | 2024-05-07 1:32PM EDT | 70.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 2 | 1,299 | 31.84% |
| XLE240719P00071000 | 2024-05-08 9:42AM EDT | 71.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 1 | 41 | 37.11% |
| XLE240719P00072000 | 2024-05-09 10:20AM EDT | 72.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 1 | 78 | 35.55% |
| XLE240719P00073000 | 2024-05-01 11:20AM EDT | 73.00 | 0.08 | 0.01 | 0.24 | 0.00 | - | 2 | 53 | 35.21% |
| XLE240719P00074000 | 2024-05-09 3:48PM EDT | 74.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 2 | 132 | 25.00% |
| XLE240719P00075000 | 2024-05-07 11:55AM EDT | 75.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 10 | 204 | 24.61% |
| XLE240719P00076000 | 2024-05-15 2:02PM EDT | 76.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 100 | 174 | 23.24% |
| XLE240719P00077000 | 2024-05-15 1:28PM EDT | 77.00 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 2 | 122 | 22.66% |
| XLE240719P00078000 | 2024-05-07 12:40PM EDT | 78.00 | 0.10 | 0.05 | 0.07 | 0.00 | - | 25 | 592 | 21.88% |
| XLE240719P00079000 | 2024-05-15 12:37PM EDT | 79.00 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 4 | 616 | 21.00% |
| XLE240719P00080000 | 2024-05-15 10:57AM EDT | 80.00 | 0.11 | 0.08 | 0.10 | 0.00 | - | 4 | 3,782 | 20.51% |
| XLE240719P00081000 | 2024-05-06 2:33PM EDT | 81.00 | 0.23 | 0.11 | 0.12 | 0.00 | - | 4 | 373 | 19.78% |
| XLE240719P00082000 | 2024-05-03 4:00PM EDT | 82.00 | 0.60 | 0.14 | 0.16 | 0.00 | - | 11 | 585 | 19.48% |
| XLE240719P00083000 | 2024-05-15 2:33PM EDT | 83.00 | 0.18 | 0.18 | 0.20 | -0.04 | -18.18% | 1 | 1,174 | 18.99% |
| XLE240719P00084000 | 2024-05-15 11:17AM EDT | 84.00 | 0.26 | 0.24 | 0.26 | -0.04 | -13.33% | 4 | 4,159 | 18.60% |
| XLE240719P00085000 | 2024-05-15 11:17AM EDT | 85.00 | 0.33 | 0.32 | 0.34 | -0.05 | -13.16% | 2 | 1,584 | 18.34% |
| XLE240719P00086000 | 2024-05-15 9:49AM EDT | 86.00 | 0.56 | 0.43 | 0.45 | +0.08 | +16.67% | 249 | 568 | 18.14% |
| XLE240719P00087000 | 2024-05-15 2:47PM EDT | 87.00 | 0.55 | 0.56 | 0.58 | -0.07 | -11.29% | 252 | 5,726 | 17.87% |
| XLE240719P00088000 | 2024-05-15 2:33PM EDT | 88.00 | 0.70 | 0.73 | 0.75 | -0.07 | -9.09% | 62 | 1,051 | 17.69% |
| XLE240719P00089000 | 2024-05-15 11:18AM EDT | 89.00 | 0.96 | 0.93 | 0.96 | -0.06 | -5.88% | 28 | 7,683 | 17.52% |
| XLE240719P00090000 | 2024-05-15 3:38PM EDT | 90.00 | 1.20 | 1.20 | 1.21 | -0.15 | -12.00% | 620 | 11,351 | 17.32% |
| XLE240719P00091000 | 2024-05-15 12:23PM EDT | 91.00 | 1.48 | 1.49 | 1.51 | -0.20 | -11.90% | 381 | 1,149 | 17.14% |
| XLE240719P00092000 | 2024-05-15 3:17PM EDT | 92.00 | 1.89 | 1.85 | 1.89 | +0.01 | +0.53% | 85 | 1,126 | 17.15% |
| XLE240719P00093000 | 2024-05-15 1:13PM EDT | 93.00 | 2.13 | 2.28 | 2.31 | -0.36 | -14.46% | 70 | 2,417 | 17.03% |
| XLE240719P00094000 | 2024-05-15 12:23PM EDT | 94.00 | 2.72 | 2.76 | 2.79 | -0.16 | -5.56% | 2 | 725 | 16.93% |
| XLE240719P00095000 | 2024-05-15 10:09AM EDT | 95.00 | 4.20 | 3.30 | 3.40 | +0.50 | +13.51% | 3 | 1,884 | 17.29% |
| XLE240719P00096000 | 2024-05-13 11:32AM EDT | 96.00 | 4.15 | 3.65 | 4.00 | 0.00 | - | 4 | 4,923 | 17.22% |
| XLE240719P00097000 | 2024-05-14 10:22AM EDT | 97.00 | 4.95 | 4.55 | 4.70 | 0.00 | - | 2 | 1,333 | 17.48% |
| XLE240719P00098000 | 2024-05-15 10:22AM EDT | 98.00 | 5.75 | 5.30 | 5.40 | +0.35 | +6.48% | 40 | 985 | 17.41% |
| XLE240719P00099000 | 2024-05-02 11:18AM EDT | 99.00 | 7.27 | 6.10 | 6.20 | 0.00 | - | 4 | 1,495 | 17.75% |
| XLE240719P00100000 | 2024-05-15 1:47PM EDT | 100.00 | 6.76 | 6.90 | 7.00 | -0.49 | -6.76% | 5 | 3,549 | 17.81% |
| XLE240719P00105000 | 2024-04-15 3:13PM EDT | 105.00 | 10.36 | 11.40 | 11.75 | 0.00 | - | 2 | 45 | 22.61% |
| XLE240719P00110000 | 2024-04-15 9:32AM EDT | 110.00 | 13.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240719P00115000 | 2024-04-22 9:32AM EDT | 115.00 | 20.54 | 21.30 | 22.05 | 0.00 | - | - | 0 | 38.48% |
© 2024 Yahoo. Todos los derechos reservados.