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 11:18AM EDT. Mercado abierto.
Opciones de comprapor31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241231C00060000 | 2024-05-29 11:58AM EDT | 60.00 | 31.30 | 28.45 | 32.35 | 0.00 | - | 2 | 2 | 53.31% |
| XLE241231C00065000 | 2024-03-15 3:49PM EDT | 65.00 | 27.65 | 30.00 | 34.85 | 0.00 | - | 6 | 6 | 76.49% |
| XLE241231C00069000 | 2024-04-12 1:57PM EDT | 69.00 | 29.74 | 23.65 | 28.35 | 0.00 | - | 3 | 3 | 55.37% |
| XLE241231C00070000 | 2024-03-19 2:04PM EDT | 70.00 | 24.30 | 23.50 | 28.00 | 0.00 | - | 1 | 1 | 57.61% |
| XLE241231C00072000 | 2024-03-12 2:36PM EDT | 72.00 | 18.95 | 26.35 | 29.20 | 0.00 | - | 1 | 2 | 73.79% |
| XLE241231C00074000 | 2024-01-25 10:42AM EDT | 74.00 | 12.55 | 13.80 | 16.05 | 0.00 | - | 2 | 1 | 0.00% |
| XLE241231C00075000 | 2024-03-14 2:26PM EDT | 75.00 | 18.40 | 22.50 | 24.55 | 0.00 | - | 10 | 10 | 61.72% |
| XLE241231C00076000 | 2024-01-19 2:46PM EDT | 76.00 | 10.02 | 12.25 | 15.05 | 0.00 | - | 2 | 6 | 21.11% |
| XLE241231C00077000 | 2024-04-02 3:11PM EDT | 77.00 | 21.90 | 15.75 | 20.40 | 0.00 | - | - | 6 | 52.66% |
| XLE241231C00079000 | 2024-04-03 3:02PM EDT | 79.00 | 21.05 | 14.00 | 18.50 | 0.00 | - | 1 | 13 | 49.35% |
| XLE241231C00080000 | 2024-06-03 10:39AM EDT | 80.00 | 13.65 | 12.05 | 12.95 | 0.00 | - | 20 | 17 | 26.87% |
| XLE241231C00081000 | 2024-06-12 11:19AM EDT | 81.00 | 11.24 | 11.15 | 11.80 | 0.00 | - | 2 | 7 | 24.66% |
| XLE241231C00082000 | 2024-03-25 11:18AM EDT | 82.00 | 15.27 | 16.95 | 17.10 | 0.00 | - | 10 | 9 | 50.13% |
| XLE241231C00083000 | 2024-06-12 3:51PM EDT | 83.00 | 9.75 | 9.70 | 10.20 | 0.00 | - | 1 | 8 | 23.50% |
| XLE241231C00084000 | 2024-05-08 10:41AM EDT | 84.00 | 12.80 | 9.05 | 9.95 | 0.00 | - | 1 | 7 | 25.17% |
| XLE241231C00085000 | 2024-06-10 3:39PM EDT | 85.00 | 9.30 | 8.40 | 9.15 | 0.00 | - | 2 | 186 | 24.36% |
| XLE241231C00086000 | 2024-06-14 10:02AM EDT | 86.00 | 6.77 | 7.80 | 8.10 | 0.00 | - | 1 | 32 | 22.46% |
| XLE241231C00087000 | 2024-06-05 12:42PM EDT | 87.00 | 7.78 | 7.15 | 7.55 | 0.00 | - | 10 | 15 | 22.53% |
| XLE241231C00088000 | 2024-06-11 10:17AM EDT | 88.00 | 6.95 | 6.65 | 6.75 | 0.00 | - | 1 | 10 | 21.52% |
| XLE241231C00089000 | 2024-06-18 10:55AM EDT | 89.00 | 5.80 | 6.05 | 6.25 | 0.00 | - | 5 | 135 | 21.59% |
| XLE241231C00090000 | 2024-06-18 11:06AM EDT | 90.00 | 5.00 | 5.45 | 5.60 | 0.00 | - | 8 | 62 | 20.97% |
| XLE241231C00091000 | 2024-06-20 11:03AM EDT | 91.00 | 5.05 | 5.00 | 5.10 | +0.39 | +8.37% | 3 | 70 | 20.82% |
| XLE241231C00092000 | 2024-06-18 12:20PM EDT | 92.00 | 3.90 | 4.50 | 4.65 | 0.00 | - | 1 | 96 | 20.75% |
| XLE241231C00093000 | 2024-06-14 1:17PM EDT | 93.00 | 3.30 | 4.00 | 4.15 | 0.00 | - | 10 | 82 | 20.39% |
| XLE241231C00094000 | 2024-06-14 1:50PM EDT | 94.00 | 3.19 | 3.60 | 3.75 | +0.30 | +10.38% | 2 | 64 | 20.29% |
| XLE241231C00095000 | 2024-06-20 9:53AM EDT | 95.00 | 3.10 | 3.15 | 3.25 | 0.00 | - | 14 | 144 | 19.69% |
| XLE241231C00096000 | 2024-06-14 10:14AM EDT | 96.00 | 2.32 | 2.89 | 2.99 | 0.00 | - | 1 | 97 | 19.93% |
| XLE241231C00097000 | 2024-06-14 1:38PM EDT | 97.00 | 2.05 | 2.50 | 2.73 | 0.00 | - | 6 | 28 | 20.08% |
| XLE241231C00098000 | 2024-06-18 12:26PM EDT | 98.00 | 1.90 | 2.27 | 2.38 | 0.00 | - | 1 | 47 | 19.75% |
| XLE241231C00099000 | 2024-06-18 1:58PM EDT | 99.00 | 1.63 | 1.98 | 2.24 | 0.00 | - | 125 | 129 | 20.23% |
| XLE241231C00100000 | 2024-06-18 12:05PM EDT | 100.00 | 1.49 | 1.77 | 1.97 | 0.00 | - | 78 | 460 | 20.04% |
| XLE241231C00105000 | 2024-06-18 9:56AM EDT | 105.00 | 0.91 | 0.91 | 1.00 | 0.00 | - | 1 | 289 | 19.41% |
| XLE241231C00110000 | 2024-06-13 10:16AM EDT | 110.00 | 0.43 | 0.38 | 0.53 | 0.00 | - | 2 | 142 | 19.52% |
| XLE241231C00115000 | 2024-06-10 2:27PM EDT | 115.00 | 0.35 | 0.13 | 0.41 | 0.00 | - | 1 | 81 | 21.39% |
| XLE241231C00120000 | 2024-06-05 2:31PM EDT | 120.00 | 0.21 | 0.10 | 0.35 | 0.00 | - | 11 | 83 | 23.41% |
| XLE241231C00125000 | 2024-06-05 2:29PM EDT | 125.00 | 0.13 | 0.00 | 0.27 | 0.00 | - | 35 | 29 | 24.76% |
Opciones de ventapor31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241231P00050000 | 2024-06-05 2:18PM EDT | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 12 | 55 | 39.70% |
| XLE241231P00055000 | 2024-06-05 2:21PM EDT | 55.00 | 0.15 | 0.00 | 0.29 | 0.00 | - | 28 | 10 | 37.99% |
| XLE241231P00060000 | 2024-06-07 3:58PM EDT | 60.00 | 0.19 | 0.03 | 0.37 | 0.00 | - | 128 | 527 | 33.74% |
| XLE241231P00065000 | 2024-06-07 2:50PM EDT | 65.00 | 0.30 | 0.13 | 0.50 | 0.00 | - | 34 | 515 | 30.03% |
| XLE241231P00069000 | 2024-06-13 12:53PM EDT | 69.00 | 0.55 | 0.37 | 0.58 | 0.00 | - | 2 | 15 | 26.49% |
| XLE241231P00070000 | 2024-06-13 12:54PM EDT | 70.00 | 0.63 | 0.41 | 0.69 | 0.00 | - | 102 | 132 | 26.54% |
| XLE241231P00071000 | 2024-06-18 10:42AM EDT | 71.00 | 0.66 | 0.59 | 0.71 | 0.00 | - | 1 | 13 | 25.59% |
| XLE241231P00072000 | 2024-06-18 10:43AM EDT | 72.00 | 0.75 | 0.60 | 0.78 | 0.00 | - | 1 | 14 | 25.10% |
| XLE241231P00073000 | 2024-06-14 3:25PM EDT | 73.00 | 1.01 | 0.60 | 0.92 | 0.00 | - | 11 | 21 | 25.12% |
| XLE241231P00074000 | 2024-06-10 1:32PM EDT | 74.00 | 0.77 | 0.85 | 0.93 | 0.00 | - | 4 | 10 | 24.02% |
| XLE241231P00075000 | 2024-06-03 12:08PM EDT | 75.00 | 1.01 | 0.94 | 1.04 | 0.00 | - | 2 | 102 | 23.66% |
| XLE241231P00076000 | 2024-05-29 9:56AM EDT | 76.00 | 1.10 | 1.04 | 1.21 | 0.00 | - | 2 | 9 | 23.65% |
| XLE241231P00077000 | 2024-06-14 12:54PM EDT | 77.00 | 1.56 | 1.18 | 1.43 | 0.00 | - | 1 | 28 | 23.80% |
| XLE241231P00078000 | 2024-06-14 3:55PM EDT | 78.00 | 1.74 | 1.31 | 1.46 | 0.00 | - | 2 | 41 | 22.71% |
| XLE241231P00079000 | 2024-06-13 11:45AM EDT | 79.00 | 1.75 | 1.34 | 1.69 | 0.00 | - | 2 | 77 | 22.73% |
| XLE241231P00080000 | 2024-06-17 10:40AM EDT | 80.00 | 2.15 | 1.61 | 1.84 | 0.00 | - | 6 | 56 | 22.21% |
| XLE241231P00081000 | 2024-04-25 10:52AM EDT | 81.00 | 1.78 | 0.10 | 5.00 | 0.00 | - | 1 | 26 | 35.58% |
| XLE241231P00082000 | 2024-06-14 3:55PM EDT | 82.00 | 2.66 | 2.05 | 2.22 | 0.00 | - | 3 | 2,415 | 21.34% |
| XLE241231P00083000 | 2024-06-05 3:03PM EDT | 83.00 | 2.59 | 2.28 | 2.46 | 0.00 | - | 2 | 14 | 21.01% |
| XLE241231P00084000 | 2024-06-05 3:03PM EDT | 84.00 | 2.84 | 2.54 | 2.75 | 0.00 | - | 2 | 8 | 20.81% |
| XLE241231P00085000 | 2024-06-07 1:27PM EDT | 85.00 | 2.85 | 2.84 | 3.15 | 0.00 | - | 1 | 19 | 20.97% |
| XLE241231P00086000 | 2024-04-11 11:23AM EDT | 86.00 | 2.85 | 2.30 | 2.88 | 0.00 | - | 3 | 40 | 18.24% |
| XLE241231P00087000 | 2024-05-28 12:12PM EDT | 87.00 | 3.10 | 3.40 | 3.85 | 0.00 | - | 5 | 28 | 20.51% |
| XLE241231P00088000 | 2024-05-28 11:00AM EDT | 88.00 | 3.51 | 3.85 | 4.05 | 0.00 | - | 3 | 26 | 19.54% |
| XLE241231P00089000 | 2024-06-20 9:52AM EDT | 89.00 | 4.50 | 4.30 | 4.45 | -0.80 | -15.09% | 2 | 11 | 19.25% |
| XLE241231P00090000 | 2024-06-20 9:58AM EDT | 90.00 | 4.95 | 4.75 | 4.90 | -0.39 | -7.30% | 1 | 20 | 19.03% |
| XLE241231P00091000 | 2024-06-20 9:52AM EDT | 91.00 | 5.30 | 5.05 | 5.35 | -0.75 | -12.40% | 8 | 209 | 18.70% |
| XLE241231P00092000 | 2024-05-31 9:55AM EDT | 92.00 | 5.25 | 5.75 | 5.90 | 0.00 | - | 100 | 153 | 18.63% |
| XLE241231P00093000 | 2024-06-03 9:44AM EDT | 93.00 | 5.45 | 6.30 | 6.45 | 0.00 | - | 5 | 12 | 18.43% |
| XLE241231P00094000 | 2024-06-03 10:39AM EDT | 94.00 | 6.40 | 6.85 | 7.05 | 0.00 | - | 12 | 105 | 18.31% |
| XLE241231P00095000 | 2024-06-06 3:35PM EDT | 95.00 | 7.60 | 7.45 | 7.65 | 0.00 | - | 1 | 51 | 18.07% |
| XLE241231P00096000 | 2024-04-30 10:46AM EDT | 96.00 | 6.30 | 7.70 | 7.95 | 0.00 | - | 16 | 19 | 16.44% |
| XLE241231P00097000 | 2024-06-10 3:46PM EDT | 97.00 | 8.55 | 8.70 | 9.05 | 0.00 | - | 1 | 4 | 18.03% |
| XLE241231P00098000 | 2024-05-20 12:16PM EDT | 98.00 | 6.95 | 9.00 | 11.60 | 0.00 | - | 7 | 21 | 25.62% |
| XLE241231P00099000 | 2024-04-11 11:28AM EDT | 99.00 | 7.62 | 6.80 | 10.45 | 0.00 | - | 1 | 2 | 17.49% |
| XLE241231P00100000 | 2024-06-11 2:19PM EDT | 100.00 | 10.85 | 11.10 | 11.35 | 0.00 | - | 2 | 4 | 18.01% |
| XLE241231P00105000 | 2024-05-16 3:16PM EDT | 105.00 | 12.20 | 15.50 | 19.75 | 0.00 | - | - | 1 | 38.03% |
| XLE241231P00110000 | 2024-04-22 9:40AM EDT | 110.00 | 17.00 | 15.55 | 17.95 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.