U.S. markets closed
F S&P 500
5,590.25 0.00 (0.00%) F Dow Jones
39,636.00 0.00 (0.00%) F Nasdaq
20,411.50 0.00 (0.00%) E-mini Russell 2000 Index Futur
2,053.10 0.00 (0.00%) Petróleo
83.88 0.00 (0.00%) Oro
2,369.40 0.00 (0.00%)
The Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 01:00PM EDT
Fuera de horario:
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240802C00084000 | 2024-06-20 1:05PM EDT | 84.00 | 7.00 | 7.10 | 9.05 | 0.00 | - | - | 0 | 42.58% |
| XLE240802C00085000 | 2024-06-25 3:50PM EDT | 85.00 | 7.33 | 6.30 | 8.05 | 0.00 | - | 1 | 0 | 39.23% |
| XLE240802C00086000 | 2024-06-24 10:05AM EDT | 86.00 | 5.50 | 5.80 | 6.55 | 0.00 | - | 4 | 0 | 29.66% |
| XLE240802C00086500 | 2024-06-24 2:11PM EDT | 86.50 | 5.85 | 4.80 | 6.10 | 0.00 | - | 1 | 0 | 28.71% |
| XLE240802C00087000 | 2024-06-21 2:03PM EDT | 87.00 | 3.95 | 4.15 | 6.35 | 0.00 | - | 2 | 0 | 35.73% |
| XLE240802C00087500 | 2024-07-01 10:16AM EDT | 87.50 | 4.00 | 4.60 | 5.55 | 0.00 | - | 2 | 0 | 30.59% |
| XLE240802C00088000 | 2024-07-01 10:54AM EDT | 88.00 | 4.09 | 3.55 | 4.85 | 0.00 | - | 1 | 0 | 26.59% |
| XLE240802C00088500 | 2024-07-02 9:58AM EDT | 88.50 | 4.00 | 3.45 | 4.45 | 0.00 | - | 2 | 43 | 25.90% |
| XLE240802C00089000 | 2024-06-21 1:01PM EDT | 89.00 | 2.67 | 2.91 | 4.20 | 0.00 | - | 8 | 4 | 26.66% |
| XLE240802C00089500 | 2024-07-03 12:29PM EDT | 89.50 | 3.30 | 2.67 | 3.75 | 0.00 | - | 2 | 0 | 25.22% |
| XLE240802C00090000 | 2024-07-02 9:35AM EDT | 90.00 | 3.16 | 2.72 | 3.15 | 0.00 | - | 5 | 0 | 22.19% |
| XLE240802C00090500 | 2024-07-03 12:50PM EDT | 90.50 | 2.47 | 2.33 | 2.95 | +0.17 | +7.39% | 2 | 0 | 23.05% |
| XLE240802C00091000 | 2024-07-03 12:50PM EDT | 91.00 | 2.28 | 2.15 | 2.55 | +0.26 | +12.87% | 7 | 0 | 21.80% |
| XLE240802C00091500 | 2024-07-03 1:10PM EDT | 91.50 | 1.92 | 1.74 | 2.24 | +0.08 | +4.35% | 19 | 0 | 21.27% |
| XLE240802C00092000 | 2024-07-03 11:31AM EDT | 92.00 | 1.59 | 1.61 | 1.94 | +0.07 | +4.61% | 8 | 264 | 20.66% |
| XLE240802C00092500 | 2024-07-03 11:43AM EDT | 92.50 | 1.45 | 1.39 | 1.65 | +0.12 | +9.02% | 12 | 0 | 19.95% |
| XLE240802C00093000 | 2024-07-03 12:59PM EDT | 93.00 | 1.30 | 1.15 | 1.54 | +0.23 | +21.50% | 4 | 0 | 20.83% |
| XLE240802C00093500 | 2024-07-03 10:47AM EDT | 93.50 | 1.16 | 0.95 | 1.55 | +0.25 | +27.47% | 5 | 0 | 22.75% |
| XLE240802C00094000 | 2024-07-03 11:13AM EDT | 94.00 | 0.86 | 0.83 | 1.14 | +0.09 | +11.69% | 15 | 0 | 20.29% |
| XLE240802C00094500 | 2024-07-03 11:25AM EDT | 94.50 | 0.74 | 0.39 | 2.95 | -0.07 | -8.64% | 12 | 32 | 40.19% |
| XLE240802C00095000 | 2024-07-02 2:45PM EDT | 95.00 | 0.65 | 0.46 | 0.70 | +0.13 | +25.00% | 7 | 0 | 18.43% |
| XLE240802C00095500 | 2024-07-02 10:18AM EDT | 95.50 | 0.65 | 0.31 | 0.77 | 0.00 | - | 5 | 22 | 20.68% |
| XLE240802C00096000 | 2024-07-03 10:58AM EDT | 96.00 | 0.35 | 0.22 | 0.72 | -0.06 | -14.63% | 3 | 44 | 21.41% |
| XLE240802C00097000 | 2024-07-03 12:19PM EDT | 97.00 | 0.31 | 0.14 | 0.62 | -0.11 | -26.19% | 1 | 0 | 22.63% |
| XLE240802C00098000 | 2024-07-02 3:37PM EDT | 98.00 | 0.20 | 0.03 | 0.42 | +0.02 | +11.11% | 3 | 0 | 21.92% |
| XLE240802C00100000 | 2024-07-03 12:50PM EDT | 100.00 | 0.12 | 0.00 | 0.36 | +0.01 | +9.09% | 1 | 0 | 25.05% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240802P00080000 | 2024-06-25 10:03AM EDT | 80.00 | 0.15 | 0.01 | 0.43 | 0.00 | - | 1 | 0 | 36.77% |
| XLE240802P00083500 | 2024-06-28 9:35AM EDT | 83.50 | 0.12 | 0.00 | 0.18 | 0.00 | - | 8 | 0 | 22.07% |
| XLE240802P00084000 | 2024-07-03 11:17AM EDT | 84.00 | 0.13 | 0.12 | 0.97 | -0.07 | -35.00% | 1 | 0 | 35.18% |
| XLE240802P00084500 | 2024-07-02 11:00AM EDT | 84.50 | 0.17 | 0.00 | 0.34 | 0.00 | - | 1 | 34 | 23.46% |
| XLE240802P00085000 | 2024-07-03 11:40AM EDT | 85.00 | 0.18 | 0.17 | 0.20 | -0.60 | -76.92% | 1 | 0 | 19.19% |
| XLE240802P00085500 | 2024-07-02 3:37PM EDT | 85.50 | 0.23 | 0.17 | 0.42 | -0.04 | -14.81% | 1 | 0 | 22.39% |
| XLE240802P00086000 | 2024-07-01 10:01AM EDT | 86.00 | 1.12 | 0.04 | 0.42 | 0.00 | - | 1 | 0 | 21.07% |
| XLE240802P00086500 | 2024-07-03 10:50AM EDT | 86.50 | 0.25 | 0.24 | 2.43 | -0.14 | -35.90% | 3 | 0 | 44.29% |
| XLE240802P00087000 | 2024-07-03 12:55PM EDT | 87.00 | 0.39 | 0.30 | 0.66 | -0.07 | -15.22% | 16 | 83 | 21.85% |
| XLE240802P00087500 | 2024-07-01 10:36AM EDT | 87.50 | 0.63 | 0.39 | 1.01 | 0.00 | - | 31 | 0 | 24.73% |
| XLE240802P00088000 | 2024-07-03 12:29PM EDT | 88.00 | 0.50 | 0.30 | 0.63 | -0.21 | -29.58% | 11 | 0 | 18.46% |
| XLE240802P00088500 | 2024-07-01 3:31PM EDT | 88.50 | 0.76 | 0.52 | 1.09 | 0.00 | - | 3 | 40 | 22.29% |
| XLE240802P00089000 | 2024-07-03 12:28PM EDT | 89.00 | 0.76 | 0.17 | 1.02 | -0.24 | -24.00% | 10 | 40 | 19.78% |
| XLE240802P00089500 | 2024-07-03 10:47AM EDT | 89.50 | 0.86 | 0.60 | 0.95 | +0.06 | +7.50% | 13 | 0 | 17.24% |
| XLE240802P00090000 | 2024-07-03 12:28PM EDT | 90.00 | 1.01 | 0.85 | 3.55 | -0.35 | -25.74% | 13 | 0 | 41.17% |
| XLE240802P00090500 | 2024-07-03 10:47AM EDT | 90.50 | 1.09 | 0.97 | 1.47 | -0.35 | -24.31% | 4 | 0 | 18.65% |
| XLE240802P00091000 | 2024-07-03 11:42AM EDT | 91.00 | 1.44 | 1.19 | 2.99 | -0.36 | -20.00% | 15 | 0 | 31.13% |
| XLE240802P00091500 | 2024-06-28 2:14PM EDT | 91.50 | 1.90 | 1.44 | 1.75 | 0.00 | - | 1 | 0 | 16.87% |
| XLE240802P00092000 | 2024-07-03 10:48AM EDT | 92.00 | 1.69 | 1.70 | 2.19 | -0.58 | -25.55% | 24 | 6 | 18.56% |
| XLE240802P00092500 | 2024-07-02 9:55AM EDT | 92.50 | 2.01 | 1.88 | 2.34 | 0.00 | - | 2 | 0 | 17.24% |
| XLE240802P00093000 | 2024-07-02 1:51PM EDT | 93.00 | 2.88 | 2.23 | 3.50 | 0.00 | - | 60 | 0 | 25.61% |
| XLE240802P00093500 | 2024-06-27 9:30AM EDT | 93.50 | 3.12 | 1.98 | 3.40 | 0.00 | - | - | 1 | 21.56% |
| XLE240802P00095000 | 2024-06-13 3:38PM EDT | 95.00 | 6.81 | 3.60 | 4.15 | 0.00 | - | 4 | 0 | 18.21% |
© 2024 Yahoo. Todos los derechos reservados.