Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:22PM EDT. Mercado abierto.
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240816C00040000 | 2024-03-08 4:45PM EDT | 40.00 | 47.97 | 56.05 | 61.00 | 0.00 | - | 1 | 0 | 177.59% |
| XLE240816C00050000 | 2023-12-26 11:53AM EDT | 50.00 | 36.57 | 32.10 | 37.00 | 0.00 | - | - | 50 | 0.00% |
| XLE240816C00055000 | 2024-01-08 10:45AM EDT | 55.00 | 28.18 | 27.90 | 30.90 | 0.00 | - | - | 50 | 0.00% |
| XLE240816C00060000 | 2024-04-03 10:39AM EDT | 60.00 | 37.19 | 31.10 | 33.95 | 0.00 | - | 5 | 2 | 47.07% |
| XLE240816C00070000 | 2024-03-12 2:01PM EDT | 70.00 | 19.51 | 26.00 | 30.90 | 0.00 | - | - | 12 | 81.76% |
| XLE240816C00074000 | 2024-03-07 11:01AM EDT | 74.00 | 15.17 | 22.55 | 27.50 | 0.00 | - | - | 2 | 76.27% |
| XLE240816C00075000 | 2024-04-11 3:38PM EDT | 75.00 | 23.45 | 17.15 | 21.80 | 0.00 | - | 2 | 375 | 57.10% |
| XLE240816C00076000 | 2024-03-13 11:28AM EDT | 76.00 | 15.35 | 22.85 | 23.35 | 0.00 | - | 4 | 43 | 71.90% |
| XLE240816C00077000 | 2024-04-15 3:14PM EDT | 77.00 | 19.36 | 17.15 | 17.50 | 0.00 | - | 5 | 29 | 32.11% |
| XLE240816C00078000 | 2024-03-01 4:09PM EDT | 78.00 | 11.30 | 16.00 | 20.00 | 0.00 | - | 10 | 11 | 59.47% |
| XLE240816C00079000 | 2024-02-13 12:05PM EDT | 79.00 | 8.40 | 12.60 | 16.00 | 0.00 | - | 1 | 11 | 34.08% |
| XLE240816C00080000 | 2024-05-02 3:44PM EDT | 80.00 | 13.60 | 14.35 | 14.50 | 0.00 | - | 1 | 30 | 27.42% |
| XLE240816C00081000 | 2024-04-19 1:08PM EDT | 81.00 | 15.55 | 13.40 | 13.80 | 0.00 | - | 1 | 331 | 28.82% |
| XLE240816C00082000 | 2024-05-03 1:38PM EDT | 82.00 | 11.33 | 12.30 | 12.70 | 0.00 | - | 1 | 382 | 26.25% |
| XLE240816C00083000 | 2024-05-14 1:18PM EDT | 83.00 | 11.26 | 11.55 | 11.75 | 0.00 | - | 1 | 14 | 25.05% |
| XLE240816C00084000 | 2024-05-14 2:27PM EDT | 84.00 | 10.45 | 10.70 | 10.80 | 0.00 | - | 2 | 225 | 23.83% |
| XLE240816C00085000 | 2024-05-14 9:30AM EDT | 85.00 | 9.85 | 9.80 | 9.95 | 0.00 | - | 1 | 952 | 23.34% |
| XLE240816C00086000 | 2024-05-14 1:17PM EDT | 86.00 | 8.79 | 9.00 | 9.10 | 0.00 | - | 1 | 387 | 22.72% |
| XLE240816C00087000 | 2024-05-14 11:39AM EDT | 87.00 | 8.05 | 8.15 | 8.30 | 0.00 | - | 2 | 559 | 22.30% |
| XLE240816C00088000 | 2024-05-15 11:26AM EDT | 88.00 | 7.25 | 7.35 | 7.50 | +0.06 | +0.83% | 2 | 773 | 21.72% |
| XLE240816C00089000 | 2024-05-15 10:38AM EDT | 89.00 | 5.98 | 6.60 | 6.70 | -0.27 | -4.32% | 3 | 686 | 20.98% |
| XLE240816C00090000 | 2024-05-15 10:21AM EDT | 90.00 | 6.15 | 5.85 | 6.00 | +0.40 | +6.96% | 173 | 675 | 20.69% |
| XLE240816C00091000 | 2024-05-15 10:21AM EDT | 91.00 | 4.45 | 5.20 | 5.30 | -1.23 | -21.65% | 4 | 510 | 20.19% |
| XLE240816C00092000 | 2024-05-15 1:23PM EDT | 92.00 | 4.77 | 4.55 | 4.70 | +0.20 | +4.38% | 843 | 194 | 20.04% |
| XLE240816C00093000 | 2024-05-15 1:45PM EDT | 93.00 | 4.05 | 3.95 | 4.10 | -0.05 | -1.22% | 12 | 668 | 19.69% |
| XLE240816C00094000 | 2024-05-15 1:00PM EDT | 94.00 | 3.65 | 3.45 | 3.50 | +0.30 | +8.96% | 29 | 494 | 19.10% |
| XLE240816C00095000 | 2024-05-15 12:02PM EDT | 95.00 | 2.96 | 2.96 | 3.05 | -0.09 | -2.95% | 375 | 1,941 | 19.09% |
| XLE240816C00096000 | 2024-05-15 1:40PM EDT | 96.00 | 2.58 | 2.52 | 2.57 | -0.07 | -2.64% | 4 | 8,243 | 18.69% |
| XLE240816C00097000 | 2024-05-15 12:30PM EDT | 97.00 | 2.10 | 2.13 | 2.17 | +0.04 | +1.94% | 5 | 4,957 | 18.48% |
| XLE240816C00098000 | 2024-05-15 2:07PM EDT | 98.00 | 1.81 | 1.79 | 1.82 | -0.21 | -10.40% | 3 | 1,277 | 18.31% |
| XLE240816C00099000 | 2024-05-15 12:52PM EDT | 99.00 | 1.51 | 1.48 | 1.51 | -0.12 | -7.36% | 29 | 992 | 18.13% |
| XLE240816C00100000 | 2024-05-15 1:47PM EDT | 100.00 | 1.23 | 1.22 | 1.26 | -0.07 | -5.38% | 76 | 10,725 | 18.09% |
| XLE240816C00105000 | 2024-05-15 2:02PM EDT | 105.00 | 0.43 | 0.42 | 0.44 | -0.06 | -12.24% | 1,018 | 10,591 | 17.73% |
| XLE240816C00110000 | 2024-05-15 1:13PM EDT | 110.00 | 0.15 | 0.14 | 0.15 | -0.02 | -11.76% | 230 | 3,534 | 18.02% |
| XLE240816C00115000 | 2024-05-09 1:25PM EDT | 115.00 | 0.10 | 0.05 | 0.07 | 0.00 | - | 20 | 792 | 19.39% |
| XLE240816C00120000 | 2024-05-06 11:12AM EDT | 120.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 15 | 228 | 21.09% |
| XLE240816C00125000 | 2024-05-10 10:29AM EDT | 125.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 2 | 454 | 28.96% |
| XLE240816C00130000 | 2024-04-23 9:30AM EDT | 130.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 1 | 89 | 32.47% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240816P00040000 | 2024-03-20 2:36PM EDT | 40.00 | 0.10 | 0.00 | 0.86 | 0.00 | - | 5 | 6 | 94.24% |
| XLE240816P00045000 | 2024-03-04 10:30AM EDT | 45.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 10 | 31 | 62.31% |
| XLE240816P00055000 | 2024-04-26 4:01PM EDT | 55.00 | 0.11 | 0.01 | 0.16 | 0.00 | - | 1 | 34 | 52.44% |
| XLE240816P00060000 | 2024-05-10 3:21PM EDT | 60.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 105 | 35.55% |
| XLE240816P00065000 | 2024-05-02 4:06PM EDT | 65.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 2 | 537 | 34.47% |
| XLE240816P00070000 | 2024-05-14 3:30PM EDT | 70.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 3 | 1,268 | 26.66% |
| XLE240816P00071000 | 2024-05-08 9:51AM EDT | 71.00 | 0.08 | 0.04 | 0.06 | 0.00 | - | 1 | 215 | 25.49% |
| XLE240816P00072000 | 2024-05-13 10:18AM EDT | 72.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 10 | 98 | 24.90% |
| XLE240816P00073000 | 2024-05-15 1:29PM EDT | 73.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 2 | 305 | 23.83% |
| XLE240816P00074000 | 2024-05-07 3:20PM EDT | 74.00 | 0.10 | 0.07 | 0.08 | 0.00 | - | 1 | 253 | 23.15% |
| XLE240816P00075000 | 2024-05-10 11:02AM EDT | 75.00 | 0.11 | 0.08 | 0.10 | 0.00 | - | 9 | 307 | 22.80% |
| XLE240816P00076000 | 2024-05-15 10:06AM EDT | 76.00 | 0.14 | 0.10 | 0.11 | -0.02 | -12.50% | 2 | 263 | 21.97% |
| XLE240816P00077000 | 2024-05-10 11:00AM EDT | 77.00 | 0.14 | 0.11 | 0.13 | 0.00 | - | 11 | 364 | 21.49% |
| XLE240816P00078000 | 2024-05-15 2:01PM EDT | 78.00 | 0.15 | 0.14 | 0.16 | -0.06 | -22.22% | 1 | 1,239 | 21.09% |
| XLE240816P00079000 | 2024-05-14 10:17AM EDT | 79.00 | 0.24 | 0.17 | 0.19 | +0.02 | +9.09% | 50 | 934 | 20.56% |
| XLE240816P00080000 | 2024-05-15 1:13PM EDT | 80.00 | 0.22 | 0.21 | 0.23 | -0.05 | -18.52% | 7 | 604 | 20.12% |
| XLE240816P00081000 | 2024-05-10 10:07AM EDT | 81.00 | 0.40 | 0.26 | 0.28 | +0.10 | +33.33% | 1 | 788 | 19.73% |
| XLE240816P00082000 | 2024-05-15 1:47PM EDT | 82.00 | 0.33 | 0.32 | 0.34 | -0.03 | -8.33% | 29 | 1,023 | 19.31% |
| XLE240816P00083000 | 2024-05-15 11:46AM EDT | 83.00 | 0.43 | 0.40 | 0.42 | -0.04 | -8.51% | 1 | 731 | 18.99% |
| XLE240816P00084000 | 2024-05-14 10:30AM EDT | 84.00 | 0.72 | 0.49 | 0.52 | +0.11 | +18.03% | 4 | 423 | 18.74% |
| XLE240816P00085000 | 2024-05-15 1:13PM EDT | 85.00 | 0.59 | 0.61 | 0.64 | -0.16 | -21.33% | 15 | 373 | 18.47% |
| XLE240816P00086000 | 2024-05-15 10:06AM EDT | 86.00 | 1.02 | 0.75 | 0.78 | +0.17 | +20.00% | 2 | 983 | 18.16% |
| XLE240816P00087000 | 2024-05-15 1:47PM EDT | 87.00 | 0.93 | 0.92 | 0.94 | -0.16 | -14.68% | 30 | 317 | 17.82% |
| XLE240816P00088000 | 2024-05-15 12:48PM EDT | 88.00 | 1.11 | 1.11 | 1.14 | -0.12 | -9.76% | 7 | 634 | 17.57% |
| XLE240816P00089000 | 2024-05-14 3:33PM EDT | 89.00 | 1.48 | 1.34 | 1.37 | 0.00 | - | 521 | 2,693 | 17.29% |
| XLE240816P00090000 | 2024-05-15 12:51PM EDT | 90.00 | 1.61 | 1.62 | 1.65 | -0.16 | -9.04% | 33 | 3,233 | 17.08% |
| XLE240816P00091000 | 2024-05-14 1:52PM EDT | 91.00 | 2.60 | 1.92 | 1.97 | +0.35 | +15.56% | 2 | 2,983 | 16.86% |
| XLE240816P00092000 | 2024-05-15 1:19PM EDT | 92.00 | 2.19 | 2.28 | 2.33 | -0.46 | -17.36% | 560 | 1,693 | 16.61% |
| XLE240816P00093000 | 2024-05-15 12:48PM EDT | 93.00 | 2.69 | 2.70 | 2.75 | -0.36 | -11.80% | 14 | 1,657 | 16.43% |
| XLE240816P00094000 | 2024-05-15 12:13PM EDT | 94.00 | 3.16 | 3.15 | 3.25 | -0.39 | -10.99% | 4 | 1,244 | 16.41% |
| XLE240816P00095000 | 2024-05-13 10:07AM EDT | 95.00 | 3.70 | 3.65 | 3.75 | 0.00 | - | 153 | 2,595 | 16.11% |
| XLE240816P00096000 | 2024-05-10 9:44AM EDT | 96.00 | 4.05 | 4.25 | 4.35 | 0.00 | - | 5 | 468 | 16.08% |
| XLE240816P00097000 | 2024-05-10 9:48AM EDT | 97.00 | 4.80 | 4.85 | 5.00 | 0.00 | - | 21 | 4,076 | 16.06% |
| XLE240816P00098000 | 2024-05-01 12:22PM EDT | 98.00 | 7.32 | 5.55 | 5.70 | 0.00 | - | 3 | 890 | 16.07% |
| XLE240816P00099000 | 2024-05-09 3:40PM EDT | 99.00 | 6.01 | 6.25 | 6.40 | 0.00 | - | 4 | 3,231 | 15.80% |
| XLE240816P00100000 | 2024-05-13 2:25PM EDT | 100.00 | 7.30 | 7.05 | 7.15 | -0.05 | -0.68% | 4 | 468 | 15.55% |
| XLE240816P00105000 | 2024-05-09 12:48PM EDT | 105.00 | 11.30 | 11.20 | 11.85 | 0.00 | - | 44 | 24 | 19.25% |
| XLE240816P00110000 | 2024-05-02 12:56PM EDT | 110.00 | 17.40 | 16.20 | 17.95 | 0.00 | - | 1 | 1 | 34.13% |
© 2024 Yahoo. Todos los derechos reservados.