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 11:10AM EDT. Mercado abierto.
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241220C00040000 | 2024-05-28 11:28AM EDT | 40.00 | 52.50 | 47.95 | 51.75 | 0.00 | - | 53 | 53 | 86.72% |
| XLE241220C00055000 | 2024-06-03 10:41AM EDT | 55.00 | 36.57 | 34.60 | 36.25 | 0.00 | - | 2 | 2 | 51.81% |
| XLE241220C00060000 | 2024-06-17 11:45AM EDT | 60.00 | 28.70 | 29.85 | 30.95 | 0.00 | - | 1 | 12 | 40.72% |
| XLE241220C00065000 | 2024-06-17 10:55AM EDT | 65.00 | 23.79 | 25.05 | 26.20 | 0.00 | - | 8 | 13 | 36.89% |
| XLE241220C00070000 | 2024-06-04 9:33AM EDT | 70.00 | 20.75 | 20.75 | 21.15 | 0.00 | - | 1 | 42 | 29.93% |
| XLE241220C00071000 | 2024-04-15 12:48PM EDT | 71.00 | 26.55 | 21.50 | 26.10 | 0.00 | - | - | 5 | 52.25% |
| XLE241220C00073000 | 2024-04-16 9:52AM EDT | 73.00 | 23.75 | 21.85 | 22.40 | 0.00 | - | 2 | 33 | 50.43% |
| XLE241220C00074000 | 2024-06-14 9:59AM EDT | 74.00 | 15.76 | 17.15 | 17.60 | 0.00 | - | - | 1 | 28.33% |
| XLE241220C00075000 | 2024-06-18 9:50AM EDT | 75.00 | 16.15 | 15.95 | 16.55 | 0.00 | - | 1 | 1 | 26.66% |
| XLE241220C00077000 | 2024-06-10 12:30PM EDT | 77.00 | 15.70 | 14.50 | 14.90 | 0.00 | - | 1 | 109 | 26.25% |
| XLE241220C00078000 | 2024-04-12 3:09PM EDT | 78.00 | 20.51 | 17.30 | 20.00 | 0.00 | - | 2 | 2 | 55.04% |
| XLE241220C00079000 | 2024-03-11 9:56AM EDT | 79.00 | 12.85 | 20.95 | 21.75 | 0.00 | - | 23 | 70 | 63.64% |
| XLE241220C00080000 | 2024-05-31 2:40PM EDT | 80.00 | 15.00 | 12.15 | 12.40 | 0.00 | - | 1 | 66 | 24.83% |
| XLE241220C00081000 | 2024-02-16 1:20PM EDT | 81.00 | 10.75 | 13.05 | 16.00 | 0.00 | - | 2 | 2 | 44.71% |
| XLE241220C00082000 | 2024-06-03 11:55AM EDT | 82.00 | 11.85 | 10.60 | 10.80 | 0.00 | - | 1 | 29 | 23.86% |
| XLE241220C00083000 | 2024-06-17 12:21PM EDT | 83.00 | 8.75 | 9.65 | 10.05 | 0.00 | - | 2 | 101 | 23.49% |
| XLE241220C00084000 | 2024-06-06 10:00AM EDT | 84.00 | 9.70 | 9.15 | 9.40 | 0.00 | - | 1 | 47 | 23.48% |
| XLE241220C00085000 | 2024-06-20 9:51AM EDT | 85.00 | 8.22 | 8.40 | 8.70 | +0.67 | +8.87% | 3 | 4,309 | 23.14% |
| XLE241220C00086000 | 2024-06-06 12:33PM EDT | 86.00 | 8.28 | 7.75 | 8.15 | 0.00 | - | 102 | 242 | 23.33% |
| XLE241220C00087000 | 2024-06-14 11:00AM EDT | 87.00 | 6.06 | 7.10 | 7.45 | 0.00 | - | 10 | 131 | 22.79% |
| XLE241220C00088000 | 2024-06-20 9:45AM EDT | 88.00 | 6.25 | 6.50 | 6.60 | +0.50 | +8.70% | 38 | 178 | 21.55% |
| XLE241220C00089000 | 2024-06-20 9:40AM EDT | 89.00 | 5.70 | 5.95 | 6.30 | +0.58 | +11.33% | 10 | 577 | 22.42% |
| XLE241220C00090000 | 2024-06-20 10:14AM EDT | 90.00 | 5.43 | 5.35 | 5.50 | +0.68 | +14.32% | 2 | 350 | 21.19% |
| XLE241220C00091000 | 2024-06-20 10:14AM EDT | 91.00 | 4.87 | 4.85 | 4.95 | +0.59 | +13.79% | 9 | 1,311 | 20.84% |
| XLE241220C00092000 | 2024-06-20 10:28AM EDT | 92.00 | 4.50 | 4.35 | 4.50 | +0.25 | +5.88% | 6 | 1,760 | 20.77% |
| XLE241220C00093000 | 2024-06-17 9:46AM EDT | 93.00 | 3.35 | 3.90 | 4.05 | 0.00 | - | 2 | 1,903 | 20.59% |
| XLE241220C00094000 | 2024-06-20 9:35AM EDT | 94.00 | 3.30 | 3.50 | 3.60 | -0.13 | -3.79% | 3 | 968 | 20.29% |
| XLE241220C00095000 | 2024-06-20 10:31AM EDT | 95.00 | 3.17 | 3.10 | 3.25 | +0.51 | +19.17% | 23 | 810 | 20.27% |
| XLE241220C00096000 | 2024-06-18 10:09AM EDT | 96.00 | 2.71 | 2.78 | 2.90 | 0.00 | - | 1 | 265 | 20.14% |
| XLE241220C00097000 | 2024-06-18 3:57PM EDT | 97.00 | 2.06 | 2.45 | 2.53 | 0.00 | - | 320 | 1,869 | 19.81% |
| XLE241220C00098000 | 2024-06-17 12:16PM EDT | 98.00 | 1.80 | 2.15 | 2.30 | 0.00 | - | 3 | 1,876 | 19.97% |
| XLE241220C00099000 | 2024-06-18 12:33PM EDT | 99.00 | 1.59 | 1.90 | 1.97 | 0.00 | - | 2 | 733 | 19.57% |
| XLE241220C00100000 | 2024-06-18 1:58PM EDT | 100.00 | 1.40 | 1.65 | 1.75 | 0.00 | - | 193 | 10,271 | 19.57% |
| XLE241220C00101000 | 2024-06-13 10:33AM EDT | 101.00 | 1.25 | 1.48 | 1.56 | 0.00 | - | 1 | 1,880 | 19.62% |
| XLE241220C00102000 | 2024-06-17 11:28AM EDT | 102.00 | 1.06 | 1.19 | 1.37 | 0.00 | - | 4 | 296 | 19.56% |
| XLE241220C00103000 | 2024-06-17 11:56AM EDT | 103.00 | 0.91 | 1.12 | 1.21 | 0.00 | - | 1 | 140 | 19.56% |
| XLE241220C00104000 | 2024-06-14 1:17PM EDT | 104.00 | 0.81 | 0.98 | 1.04 | 0.00 | - | 1 | 204 | 19.40% |
| XLE241220C00105000 | 2024-06-13 10:33AM EDT | 105.00 | 0.80 | 0.87 | 0.91 | +0.06 | +8.11% | 1 | 1,934 | 19.39% |
| XLE241220C00106000 | 2024-05-30 10:21AM EDT | 106.00 | 1.20 | 0.76 | 0.80 | 0.00 | - | 2 | 10 | 19.41% |
| XLE241220C00107000 | 2024-06-20 10:09AM EDT | 107.00 | 0.67 | 0.65 | 0.70 | -0.20 | -22.99% | 1 | 8,059 | 19.42% |
| XLE241220C00108000 | 2024-05-13 10:28AM EDT | 108.00 | 1.71 | 0.47 | 2.70 | 0.00 | - | 5 | 53 | 31.91% |
| XLE241220C00109000 | 2024-05-08 9:42AM EDT | 109.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| XLE241220C00110000 | 2024-06-14 10:57AM EDT | 110.00 | 0.37 | 0.44 | 0.50 | 0.00 | - | 1 | 510 | 19.80% |
| XLE241220C00115000 | 2024-06-13 3:44PM EDT | 115.00 | 0.22 | 0.20 | 0.28 | 0.00 | - | 1 | 253 | 20.34% |
| XLE241220C00120000 | 2024-06-07 3:06PM EDT | 120.00 | 0.18 | 0.10 | 0.23 | 0.00 | - | 10 | 40 | 22.27% |
| XLE241220C00125000 | 2024-06-13 1:42PM EDT | 125.00 | 0.09 | 0.02 | 0.11 | 0.00 | - | 17 | 55 | 21.97% |
| XLE241220C00130000 | 2024-06-07 3:02PM EDT | 130.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 10 | 29 | 25.29% |
| XLE241220C00135000 | 2024-06-07 3:01PM EDT | 135.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 10 | 60 | 26.86% |
| XLE241220C00140000 | 2024-06-07 3:00PM EDT | 140.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 70 | 80 | 29.98% |
| XLE241220C00145000 | 2024-05-06 9:38AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 27.15% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241220P00040000 | 2024-03-18 10:44AM EDT | 40.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 2 | 4 | 66.31% |
| XLE241220P00045000 | 2024-03-13 1:21PM EDT | 45.00 | 0.08 | 0.00 | 1.16 | 0.00 | - | 1 | 2 | 60.11% |
| XLE241220P00050000 | 2024-06-18 10:27AM EDT | 50.00 | 0.07 | 0.05 | 0.17 | 0.00 | - | 30 | 20,591 | 41.70% |
| XLE241220P00055000 | 2024-06-18 10:28AM EDT | 55.00 | 0.15 | 0.10 | 0.20 | +0.04 | +57.14% | 1 | 41,377 | 36.62% |
| XLE241220P00060000 | 2024-06-18 10:06AM EDT | 60.00 | 0.19 | 0.10 | 0.26 | 0.00 | - | 10 | 51 | 32.47% |
| XLE241220P00065000 | 2024-06-13 9:52AM EDT | 65.00 | 0.31 | 0.20 | 0.37 | 0.00 | - | 2 | 1,894 | 28.96% |
| XLE241220P00070000 | 2024-06-18 1:55PM EDT | 70.00 | 0.55 | 0.47 | 0.58 | 0.00 | - | 2 | 151 | 26.12% |
| XLE241220P00071000 | 2024-06-18 10:23AM EDT | 71.00 | 0.58 | 0.52 | 0.57 | 0.00 | - | 1 | 13 | 24.88% |
| XLE241220P00072000 | 2024-05-31 3:25PM EDT | 72.00 | 0.52 | 0.60 | 0.66 | 0.00 | - | 1 | 3 | 24.67% |
| XLE241220P00073000 | 2024-05-29 10:29AM EDT | 73.00 | 0.71 | 0.67 | 0.73 | 0.00 | - | 1 | 145 | 24.18% |
| XLE241220P00074000 | 2024-06-17 3:25PM EDT | 74.00 | 0.94 | 0.73 | 0.82 | 0.00 | - | 11 | 163 | 23.80% |
| XLE241220P00075000 | 2024-06-17 3:38PM EDT | 75.00 | 1.05 | 0.83 | 0.93 | 0.00 | - | 2 | 935 | 23.51% |
| XLE241220P00076000 | 2024-06-17 3:20PM EDT | 76.00 | 1.18 | 0.95 | 1.03 | 0.00 | - | 10 | 65 | 23.05% |
| XLE241220P00077000 | 2024-06-17 11:13AM EDT | 77.00 | 1.39 | 1.08 | 1.15 | 0.00 | - | 1 | 157 | 22.66% |
| XLE241220P00078000 | 2024-06-03 2:42PM EDT | 78.00 | 1.32 | 1.22 | 1.30 | 0.00 | - | 1 | 125 | 22.36% |
| XLE241220P00079000 | 2024-06-03 9:58AM EDT | 79.00 | 1.26 | 1.40 | 1.46 | 0.00 | - | 1 | 101 | 22.05% |
| XLE241220P00080000 | 2024-06-20 9:33AM EDT | 80.00 | 1.65 | 1.57 | 1.62 | -0.13 | -7.30% | 50 | 7,108 | 21.64% |
| XLE241220P00081000 | 2024-06-18 12:26PM EDT | 81.00 | 2.01 | 1.76 | 1.82 | 0.00 | - | 2 | 245 | 21.35% |
| XLE241220P00082000 | 2024-06-10 11:40AM EDT | 82.00 | 1.73 | 1.98 | 2.03 | 0.00 | - | 1 | 382 | 21.02% |
| XLE241220P00083000 | 2024-06-20 10:08AM EDT | 83.00 | 2.22 | 2.19 | 2.24 | -0.27 | -10.84% | 2 | 626 | 20.58% |
| XLE241220P00084000 | 2024-06-13 12:14PM EDT | 84.00 | 2.90 | 2.44 | 2.50 | 0.00 | - | 2 | 267 | 20.29% |
| XLE241220P00085000 | 2024-06-18 3:34PM EDT | 85.00 | 3.15 | 2.73 | 2.82 | 0.00 | - | 159 | 4,462 | 20.15% |
| XLE241220P00086000 | 2024-06-07 2:49PM EDT | 86.00 | 2.98 | 3.05 | 3.15 | 0.00 | - | 34 | 1,785 | 19.93% |
| XLE241220P00087000 | 2024-06-18 3:34PM EDT | 87.00 | 3.90 | 3.35 | 3.45 | 0.00 | - | 134 | 2,596 | 19.47% |
| XLE241220P00088000 | 2024-06-18 1:54PM EDT | 88.00 | 4.30 | 3.75 | 3.90 | 0.00 | - | 18 | 957 | 19.51% |
| XLE241220P00089000 | 2024-06-18 11:07AM EDT | 89.00 | 4.60 | 4.20 | 4.25 | 0.00 | - | 10 | 1,444 | 19.02% |
| XLE241220P00090000 | 2024-06-18 11:32AM EDT | 90.00 | 5.10 | 4.65 | 4.75 | 0.00 | - | 20 | 7,325 | 19.01% |
| XLE241220P00091000 | 2024-06-14 9:52AM EDT | 91.00 | 6.09 | 5.05 | 5.20 | 0.00 | - | 3 | 835 | 18.67% |
| XLE241220P00092000 | 2024-06-18 3:07PM EDT | 92.00 | 6.45 | 5.60 | 5.70 | 0.00 | - | 1 | 1,471 | 18.39% |
| XLE241220P00093000 | 2024-06-18 3:07PM EDT | 93.00 | 7.05 | 6.15 | 6.30 | 0.00 | - | 1 | 616 | 18.38% |
| XLE241220P00094000 | 2024-06-06 10:21AM EDT | 94.00 | 7.03 | 6.75 | 6.95 | 0.00 | - | 160 | 735 | 18.45% |
| XLE241220P00095000 | 2024-06-17 10:20AM EDT | 95.00 | 7.60 | 7.35 | 7.55 | -1.10 | -12.64% | 3 | 790 | 18.19% |
| XLE241220P00096000 | 2024-06-14 11:45AM EDT | 96.00 | 9.65 | 8.00 | 8.15 | 0.00 | - | 2 | 1,707 | 17.79% |
| XLE241220P00097000 | 2024-06-10 9:46AM EDT | 97.00 | 8.70 | 8.70 | 8.95 | 0.00 | - | 61 | 994 | 18.12% |
| XLE241220P00098000 | 2024-06-10 9:53AM EDT | 98.00 | 9.45 | 9.45 | 9.70 | 0.00 | - | 12 | 396 | 18.13% |
| XLE241220P00099000 | 2024-06-03 1:02PM EDT | 99.00 | 10.15 | 10.25 | 10.95 | 0.00 | - | 10 | 558 | 20.39% |
| XLE241220P00100000 | 2024-06-07 10:21AM EDT | 100.00 | 10.15 | 10.95 | 11.65 | 0.00 | - | 1 | 213 | 20.03% |
| XLE241220P00102000 | 2024-05-24 10:26AM EDT | 102.00 | 11.30 | 12.70 | 13.20 | 0.00 | - | 1 | 1 | 19.69% |
© 2024 Yahoo. Todos los derechos reservados.