The Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:19AM EDT. Mercado abierto.
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240920C00040000 | 2024-02-05 12:56PM EDT | 40.00 | 43.41 | 47.25 | 48.45 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240920C00045000 | 2024-03-19 12:37PM EDT | 45.00 | 47.70 | 47.00 | 51.70 | 0.00 | - | 15 | 15 | 145.70% |
| XLE240920C00050000 | 2024-06-07 11:55AM EDT | 50.00 | 40.40 | 38.15 | 41.85 | 0.00 | - | 20 | 10 | 94.75% |
| XLE240920C00060000 | 2024-03-12 11:18AM EDT | 60.00 | 29.65 | 37.05 | 38.70 | 0.00 | - | 4 | 0 | 130.31% |
| XLE240920C00061000 | 2024-06-05 1:16PM EDT | 61.00 | 29.18 | 27.35 | 30.95 | 0.00 | - | 2 | 4 | 69.92% |
| XLE240920C00062000 | 2024-06-11 9:35AM EDT | 62.00 | 28.07 | 26.35 | 30.05 | 0.00 | - | 3 | 3 | 68.95% |
| XLE240920C00063000 | 2024-06-04 9:56AM EDT | 63.00 | 26.40 | 25.35 | 29.20 | 0.00 | - | 7 | 0 | 68.48% |
| XLE240920C00065000 | 2024-03-15 9:41AM EDT | 65.00 | 28.13 | 29.50 | 34.35 | 0.00 | - | 5 | 0 | 106.65% |
| XLE240920C00066000 | 2023-12-14 1:20PM EDT | 66.00 | 20.35 | 17.50 | 20.80 | 0.00 | - | - | 3 | 0.00% |
| XLE240920C00067000 | 2024-01-12 12:41PM EDT | 67.00 | 17.80 | 16.75 | 20.50 | 0.00 | - | 2 | 281 | 0.00% |
| XLE240920C00068000 | 2024-06-18 11:20AM EDT | 68.00 | 21.85 | 22.40 | 22.85 | 0.00 | - | 5 | 7 | 41.16% |
| XLE240920C00069000 | 2024-01-05 1:53PM EDT | 69.00 | 18.25 | 14.50 | 19.00 | 0.00 | - | 100 | 311 | 0.00% |
| XLE240920C00070000 | 2024-04-26 3:32PM EDT | 70.00 | 27.13 | 19.50 | 24.40 | 0.00 | - | 10 | 324 | 51.04% |
| XLE240920C00071000 | 2024-04-22 2:16PM EDT | 71.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240920C00072000 | 2024-03-22 10:14AM EDT | 72.00 | 22.00 | 21.65 | 26.50 | 0.00 | - | 3 | 7 | 80.47% |
| XLE240920C00073000 | 2023-12-14 3:03PM EDT | 73.00 | 14.65 | 11.90 | 14.85 | 0.00 | - | - | 21 | 0.00% |
| XLE240920C00074000 | 2023-12-28 3:13PM EDT | 74.00 | 14.15 | 10.60 | 15.50 | 0.00 | - | 5 | 21 | 0.00% |
| XLE240920C00075000 | 2024-06-03 10:45AM EDT | 75.00 | 17.25 | 14.80 | 16.20 | 0.00 | - | 3 | 29 | 33.83% |
| XLE240920C00076000 | 2024-05-03 2:30PM EDT | 76.00 | 17.34 | 15.65 | 20.40 | 0.00 | - | 1 | 51 | 55.53% |
| XLE240920C00077000 | 2024-06-17 12:04PM EDT | 77.00 | 12.25 | 13.15 | 14.35 | 0.00 | - | 1 | 36 | 31.86% |
| XLE240920C00078000 | 2024-06-12 12:30PM EDT | 78.00 | 12.64 | 11.95 | 13.25 | 0.00 | - | 1 | 52 | 29.13% |
| XLE240920C00079000 | 2024-06-14 9:56AM EDT | 79.00 | 10.30 | 11.70 | 12.05 | 0.00 | - | 3 | 33 | 25.44% |
| XLE240920C00080000 | 2024-06-17 3:53PM EDT | 80.00 | 9.40 | 10.40 | 11.55 | 0.00 | - | 4 | 357 | 28.24% |
| XLE240920C00081000 | 2024-06-17 1:29PM EDT | 81.00 | 8.95 | 10.10 | 11.50 | 0.00 | - | 2 | 57 | 33.55% |
| XLE240920C00082000 | 2024-06-20 10:08AM EDT | 82.00 | 9.25 | 9.40 | 9.80 | +0.35 | +3.93% | 70 | 143 | 26.44% |
| XLE240920C00083000 | 2024-06-18 11:08AM EDT | 83.00 | 7.70 | 8.30 | 10.35 | 0.00 | - | 1 | 488 | 34.95% |
| XLE240920C00084000 | 2024-06-18 11:08AM EDT | 84.00 | 6.92 | 7.65 | 9.50 | 0.00 | - | 2 | 195 | 33.62% |
| XLE240920C00085000 | 2024-06-20 10:58AM EDT | 85.00 | 6.75 | 6.95 | 7.10 | +0.53 | +8.52% | 416 | 4,451 | 22.51% |
| XLE240920C00086000 | 2024-06-18 2:40PM EDT | 86.00 | 5.21 | 6.15 | 6.30 | 0.00 | - | 9 | 750 | 21.66% |
| XLE240920C00087000 | 2024-06-18 3:07PM EDT | 87.00 | 4.46 | 5.40 | 5.90 | 0.00 | - | 13 | 1,705 | 23.00% |
| XLE240920C00088000 | 2024-06-20 10:20AM EDT | 88.00 | 4.85 | 4.80 | 4.90 | +1.01 | +26.30% | 20 | 2,353 | 20.61% |
| XLE240920C00089000 | 2024-06-18 12:32PM EDT | 89.00 | 3.30 | 4.20 | 4.30 | 0.00 | - | 28 | 2,137 | 20.34% |
| XLE240920C00090000 | 2024-06-20 10:59AM EDT | 90.00 | 3.58 | 3.60 | 3.70 | +0.71 | +24.74% | 1,747 | 6,971 | 19.84% |
| XLE240920C00091000 | 2024-06-20 10:17AM EDT | 91.00 | 3.10 | 3.10 | 3.20 | +0.64 | +26.02% | 8 | 5,320 | 19.65% |
| XLE240920C00092000 | 2024-06-20 11:00AM EDT | 92.00 | 2.58 | 2.64 | 2.67 | +0.50 | +24.04% | 13 | 3,600 | 19.06% |
| XLE240920C00093000 | 2024-06-20 10:52AM EDT | 93.00 | 2.18 | 2.19 | 2.25 | +0.49 | +28.99% | 12 | 2,572 | 18.82% |
| XLE240920C00094000 | 2024-06-20 10:35AM EDT | 94.00 | 1.81 | 1.85 | 1.91 | +0.40 | +28.37% | 23 | 12,737 | 18.80% |
| XLE240920C00095000 | 2024-06-20 10:09AM EDT | 95.00 | 1.48 | 1.52 | 1.57 | +0.36 | +32.14% | 44 | 20,625 | 18.52% |
| XLE240920C00096000 | 2024-06-18 2:24PM EDT | 96.00 | 0.90 | 1.22 | 1.28 | 0.00 | - | 63 | 6,421 | 18.29% |
| XLE240920C00097000 | 2024-06-20 10:10AM EDT | 97.00 | 1.00 | 1.00 | 1.07 | +0.25 | +33.33% | 12 | 15,646 | 18.35% |
| XLE240920C00098000 | 2024-06-20 10:14AM EDT | 98.00 | 0.80 | 0.81 | 0.94 | +0.11 | +15.94% | 1 | 2,877 | 18.80% |
| XLE240920C00099000 | 2024-06-20 9:59AM EDT | 99.00 | 0.60 | 0.64 | 0.70 | +0.02 | +3.45% | 130 | 2,821 | 18.15% |
| XLE240920C00100000 | 2024-06-20 10:43AM EDT | 100.00 | 0.54 | 0.52 | 0.55 | +0.06 | +12.50% | 13 | 10,334 | 17.98% |
| XLE240920C00101000 | 2024-06-17 1:22PM EDT | 101.00 | 0.34 | 0.42 | 0.46 | 0.00 | - | 2 | 2,650 | 18.19% |
| XLE240920C00102000 | 2024-06-18 9:45AM EDT | 102.00 | 0.34 | 0.33 | 0.38 | 0.00 | - | 5 | 5,362 | 18.34% |
| XLE240920C00103000 | 2024-06-18 11:31AM EDT | 103.00 | 0.24 | 0.27 | 0.31 | 0.00 | - | 3 | 988 | 18.43% |
| XLE240920C00104000 | 2024-06-20 10:31AM EDT | 104.00 | 0.25 | 0.22 | 0.26 | -0.13 | -34.21% | 2 | 2,148 | 18.65% |
| XLE240920C00105000 | 2024-06-18 10:29AM EDT | 105.00 | 0.19 | 0.18 | 0.20 | 0.00 | - | 1 | 4,727 | 18.53% |
| XLE240920C00110000 | 2024-06-18 3:44PM EDT | 110.00 | 0.07 | 0.04 | 0.14 | 0.00 | - | 30 | 4,713 | 21.39% |
| XLE240920C00115000 | 2024-06-13 3:49PM EDT | 115.00 | 0.08 | 0.02 | 0.11 | 0.00 | - | 25 | 2,525 | 24.22% |
| XLE240920C00120000 | 2024-06-14 3:20PM EDT | 120.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 8 | 1,063 | 26.86% |
| XLE240920C00125000 | 2024-06-14 3:48PM EDT | 125.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 10 | 7,462 | 33.11% |
| XLE240920C00130000 | 2024-06-03 11:39AM EDT | 130.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 10 | 2,459 | 35.94% |
| XLE240920C00135000 | 2024-05-31 12:51PM EDT | 135.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 10 | 264 | 38.97% |
| XLE240920C00140000 | 2024-05-31 12:51PM EDT | 140.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | 10 | 581 | 25.00% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240920P00040000 | 2024-06-10 1:03PM EDT | 40.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | - | 5 | 70.31% |
| XLE240920P00045000 | 2024-05-23 12:54PM EDT | 45.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 10 | 11 | 60.94% |
| XLE240920P00050000 | 2024-06-12 3:59PM EDT | 50.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 10 | 9,059 | 49.41% |
| XLE240920P00055000 | 2024-06-17 3:39PM EDT | 55.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 4 | 8,261 | 50.59% |
| XLE240920P00060000 | 2024-06-14 10:10AM EDT | 60.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 10 | 6,160 | 39.45% |
| XLE240920P00061000 | 2024-02-13 4:02PM EDT | 61.00 | 0.60 | 0.03 | 1.19 | 0.00 | - | 2 | 4 | 52.61% |
| XLE240920P00062000 | 2024-03-04 10:30AM EDT | 62.00 | 0.32 | 0.00 | 0.93 | 0.00 | - | 1 | 6 | 56.42% |
| XLE240920P00063000 | 2024-05-17 9:35AM EDT | 63.00 | 0.08 | 0.00 | 2.21 | 0.00 | - | 1 | 35 | 57.13% |
| XLE240920P00064000 | 2024-03-07 2:09PM EDT | 64.00 | 0.37 | 0.00 | 2.54 | 0.00 | - | 1 | 1 | 57.45% |
| XLE240920P00065000 | 2024-06-17 10:33AM EDT | 65.00 | 0.13 | 0.03 | 0.14 | 0.00 | - | 5 | 304 | 33.94% |
| XLE240920P00066000 | 2024-05-22 11:15AM EDT | 66.00 | 0.07 | 0.04 | 0.14 | 0.00 | - | 1 | 9,274 | 32.57% |
| XLE240920P00067000 | 2024-05-22 11:16AM EDT | 67.00 | 0.08 | 0.04 | 0.15 | 0.00 | - | 1 | 8,422 | 31.59% |
| XLE240920P00068000 | 2024-05-22 11:16AM EDT | 68.00 | 0.09 | 0.05 | 0.16 | 0.00 | - | 2 | 614 | 30.57% |
| XLE240920P00069000 | 2024-06-14 3:57PM EDT | 69.00 | 0.21 | 0.07 | 0.18 | 0.00 | - | 3 | 356 | 29.88% |
| XLE240920P00070000 | 2024-06-13 9:30AM EDT | 70.00 | 0.21 | 0.08 | 0.19 | 0.00 | - | 1 | 8,643 | 28.81% |
| XLE240920P00071000 | 2024-05-24 2:09PM EDT | 71.00 | 0.15 | 0.10 | 0.21 | 0.00 | - | 3 | 8 | 28.03% |
| XLE240920P00072000 | 2024-06-17 1:22PM EDT | 72.00 | 0.22 | 0.12 | 0.23 | 0.00 | - | 2 | 98 | 27.15% |
| XLE240920P00073000 | 2024-06-13 12:06PM EDT | 73.00 | 0.25 | 0.14 | 0.26 | 0.00 | - | 5 | 881 | 26.44% |
| XLE240920P00074000 | 2024-06-14 1:32PM EDT | 74.00 | 0.32 | 0.17 | 0.26 | 0.00 | - | 3 | 84 | 25.05% |
| XLE240920P00075000 | 2024-06-18 1:39PM EDT | 75.00 | 0.31 | 0.22 | 0.28 | 0.00 | - | 10 | 2,985 | 24.07% |
| XLE240920P00076000 | 2024-05-31 9:32AM EDT | 76.00 | 0.35 | 0.29 | 0.33 | 0.00 | - | 1 | 74 | 23.56% |
| XLE240920P00077000 | 2024-06-17 1:22PM EDT | 77.00 | 0.49 | 0.34 | 0.39 | 0.00 | - | 2 | 274 | 23.10% |
| XLE240920P00078000 | 2024-06-14 11:01AM EDT | 78.00 | 0.64 | 0.40 | 0.46 | 0.00 | - | 5 | 168 | 22.61% |
| XLE240920P00079000 | 2024-06-18 1:39PM EDT | 79.00 | 0.61 | 0.48 | 0.53 | 0.00 | - | 10 | 8,960 | 21.97% |
| XLE240920P00080000 | 2024-06-20 10:40AM EDT | 80.00 | 0.60 | 0.58 | 0.62 | -0.12 | -16.67% | 166 | 168,916 | 21.46% |
| XLE240920P00081000 | 2024-06-20 10:22AM EDT | 81.00 | 0.70 | 0.69 | 0.80 | -0.20 | -22.22% | 32 | 5,414 | 21.64% |
| XLE240920P00082000 | 2024-06-20 10:22AM EDT | 82.00 | 0.83 | 0.82 | 0.88 | -0.15 | -15.31% | 32 | 5,922 | 20.68% |
| XLE240920P00083000 | 2024-06-20 9:57AM EDT | 83.00 | 1.04 | 0.96 | 1.02 | -0.41 | -28.28% | 1 | 7,092 | 20.12% |
| XLE240920P00084000 | 2024-06-20 10:06AM EDT | 84.00 | 1.16 | 1.15 | 1.20 | -0.44 | -27.50% | 9 | 4,927 | 19.69% |
| XLE240920P00085000 | 2024-06-20 10:22AM EDT | 85.00 | 1.39 | 1.37 | 1.42 | -0.47 | -25.27% | 30 | 9,483 | 19.34% |
| XLE240920P00086000 | 2024-06-20 10:30AM EDT | 86.00 | 1.68 | 1.55 | 1.67 | -0.49 | -22.58% | 2 | 2,915 | 18.96% |
| XLE240920P00087000 | 2024-06-20 10:00AM EDT | 87.00 | 2.00 | 1.90 | 1.97 | -0.83 | -29.33% | 4 | 6,365 | 18.67% |
| XLE240920P00088000 | 2024-06-20 10:22AM EDT | 88.00 | 2.28 | 2.25 | 2.33 | -0.59 | -20.56% | 6 | 8,668 | 18.48% |
| XLE240920P00089000 | 2024-06-20 10:00AM EDT | 89.00 | 2.66 | 2.64 | 2.68 | -0.49 | -15.56% | 5 | 7,596 | 17.99% |
| XLE240920P00090000 | 2024-06-20 10:14AM EDT | 90.00 | 3.15 | 2.98 | 3.05 | -0.71 | -18.39% | 15 | 13,727 | 17.37% |
| XLE240920P00091000 | 2024-06-18 2:34PM EDT | 91.00 | 4.40 | 3.50 | 3.65 | 0.00 | - | 3 | 881 | 17.74% |
| XLE240920P00092000 | 2024-06-17 3:22PM EDT | 92.00 | 5.15 | 4.00 | 4.15 | 0.00 | - | 50 | 1,254 | 17.29% |
| XLE240920P00093000 | 2024-06-17 11:48AM EDT | 93.00 | 6.24 | 4.40 | 4.75 | 0.00 | - | 1 | 4,900 | 17.12% |
| XLE240920P00094000 | 2024-06-17 10:03AM EDT | 94.00 | 7.10 | 5.35 | 5.45 | 0.00 | - | 1 | 1,611 | 17.26% |
| XLE240920P00095000 | 2024-06-17 9:49AM EDT | 95.00 | 7.66 | 6.05 | 6.20 | 0.00 | - | 4 | 2,422 | 17.46% |
| XLE240920P00096000 | 2024-06-20 10:10AM EDT | 96.00 | 7.12 | 5.65 | 7.15 | -1.53 | -17.69% | 6 | 2,846 | 18.78% |
| XLE240920P00097000 | 2024-06-12 10:22AM EDT | 97.00 | 7.25 | 7.70 | 7.90 | 0.00 | - | 300 | 2,462 | 18.58% |
| XLE240920P00098000 | 2024-06-04 9:55AM EDT | 98.00 | 9.90 | 8.40 | 8.85 | 0.00 | - | 300 | 2,064 | 19.65% |
| XLE240920P00099000 | 2024-06-03 1:06PM EDT | 99.00 | 9.35 | 9.05 | 9.70 | 0.00 | - | 145 | 1,248 | 19.86% |
| XLE240920P00100000 | 2024-06-11 11:21AM EDT | 100.00 | 10.25 | 10.15 | 10.75 | 0.00 | - | 1 | 415 | 21.58% |
| XLE240920P00101000 | 2024-06-03 1:05PM EDT | 101.00 | 11.25 | 11.40 | 11.75 | 0.00 | - | 1 | 18 | 22.86% |
| XLE240920P00102000 | 2024-05-01 12:48PM EDT | 102.00 | 10.70 | 8.35 | 12.00 | 0.00 | - | 11 | 12 | 15.77% |
| XLE240920P00103000 | 2024-05-16 11:07AM EDT | 103.00 | 9.43 | 13.50 | 17.75 | 0.00 | - | 1 | 256 | 52.08% |
| XLE240920P00104000 | 2024-05-20 2:11PM EDT | 104.00 | 10.30 | 14.15 | 18.50 | 0.00 | - | 13 | 15 | 52.11% |
| XLE240920P00105000 | 2024-05-28 11:17AM EDT | 105.00 | 13.21 | 15.45 | 16.20 | 0.00 | - | 1 | 5 | 31.52% |
© 2024 Yahoo. Todos los derechos reservados.