Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:39PM EDT. Mercado abierto.
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250117C00035000 | 2024-04-30 12:10PM EDT | 35.00 | 60.10 | 58.50 | 60.10 | 0.00 | - | 2 | 12 | 69.34% |
| XLE250117C00040000 | 2024-03-21 9:38AM EDT | 40.00 | 52.80 | 53.00 | 57.70 | 0.00 | - | 1 | 26 | 77.47% |
| XLE250117C00045000 | 2024-03-26 3:54PM EDT | 45.00 | 48.00 | 49.25 | 54.00 | 0.00 | - | 1 | 11 | 80.99% |
| XLE250117C00050000 | 2024-05-09 9:34AM EDT | 50.00 | 44.00 | 43.55 | 44.85 | 0.00 | - | 8 | 203 | 54.35% |
| XLE250117C00055000 | 2024-05-01 11:44AM EDT | 55.00 | 36.30 | 38.75 | 40.20 | 0.00 | - | 2 | 107 | 51.00% |
| XLE250117C00060000 | 2024-04-01 1:54PM EDT | 60.00 | 36.53 | 31.85 | 35.40 | 0.00 | - | 4 | 99 | 45.95% |
| XLE250117C00064000 | 2024-04-22 11:28AM EDT | 64.00 | 32.79 | 30.35 | 31.30 | 0.00 | - | 2 | 76 | 39.99% |
| XLE250117C00065000 | 2024-05-02 1:58PM EDT | 65.00 | 28.85 | 29.20 | 30.35 | 0.00 | - | 1 | 54 | 39.14% |
| XLE250117C00066000 | 2024-03-08 1:54PM EDT | 66.00 | 23.30 | 31.05 | 36.00 | 0.00 | - | 1 | 9 | 62.02% |
| XLE250117C00067000 | 2024-03-04 3:47PM EDT | 67.00 | 21.37 | 29.50 | 34.00 | 0.00 | - | 1 | 13 | 56.45% |
| XLE250117C00068000 | 2024-04-15 1:28PM EDT | 68.00 | 29.24 | 25.90 | 27.45 | 0.00 | - | 1 | 8 | 36.17% |
| XLE250117C00069000 | 2023-05-02 12:19PM EDT | 69.00 | 18.12 | 14.95 | 16.45 | 0.00 | - | 1 | 12 | 0.00% |
| XLE250117C00070000 | 2024-05-13 11:27AM EDT | 70.00 | 24.77 | 23.75 | 26.05 | 0.00 | - | 1 | 106 | 37.50% |
| XLE250117C00071000 | 2024-04-01 3:12PM EDT | 71.00 | 26.30 | 23.15 | 23.60 | 0.00 | - | 6 | 128 | 26.42% |
| XLE250117C00072000 | 2024-04-18 3:40PM EDT | 72.00 | 24.00 | 23.05 | 23.30 | 0.00 | - | 5 | 113 | 30.45% |
| XLE250117C00073000 | 2024-05-07 1:20PM EDT | 73.00 | 22.50 | 22.10 | 22.40 | 0.00 | - | 1 | 297 | 29.92% |
| XLE250117C00074000 | 2024-03-28 1:02PM EDT | 74.00 | 22.65 | 21.70 | 26.30 | 0.00 | - | 1 | 39 | 52.52% |
| XLE250117C00075000 | 2024-05-08 3:09PM EDT | 75.00 | 20.02 | 20.30 | 20.75 | 0.00 | - | 1 | 657 | 29.63% |
| XLE250117C00076000 | 2024-05-13 1:00PM EDT | 76.00 | 19.50 | 19.40 | 19.70 | 0.00 | - | 1 | 33 | 28.17% |
| XLE250117C00077000 | 2024-05-03 10:29AM EDT | 77.00 | 17.33 | 18.60 | 18.85 | 0.00 | - | 15 | 109 | 27.78% |
| XLE250117C00078000 | 2024-05-14 2:30PM EDT | 78.00 | 17.63 | 17.00 | 17.95 | 0.00 | - | 205 | 167 | 27.10% |
| XLE250117C00079000 | 2024-03-26 9:45AM EDT | 79.00 | 17.20 | 19.45 | 20.75 | 0.00 | - | 1 | 117 | 42.40% |
| XLE250117C00080000 | 2024-05-15 9:53AM EDT | 80.00 | 15.25 | 15.40 | 16.25 | -0.80 | -4.98% | 2 | 3,200 | 26.12% |
| XLE250117C00081000 | 2024-05-10 12:26PM EDT | 81.00 | 15.60 | 15.25 | 15.45 | 0.00 | - | 1 | 1,347 | 25.79% |
| XLE250117C00082000 | 2024-04-30 3:58PM EDT | 82.00 | 15.19 | 14.45 | 14.60 | 0.00 | - | 1 | 290 | 25.20% |
| XLE250117C00083000 | 2024-05-06 10:53AM EDT | 83.00 | 14.30 | 13.65 | 13.80 | 0.00 | - | 4 | 415 | 24.77% |
| XLE250117C00084000 | 2024-05-03 2:36PM EDT | 84.00 | 12.20 | 12.90 | 13.05 | 0.00 | - | 2 | 1,234 | 24.49% |
| XLE250117C00085000 | 2024-05-14 12:16PM EDT | 85.00 | 11.95 | 12.15 | 12.30 | 0.00 | - | 1 | 2,034 | 24.14% |
| XLE250117C00086000 | 2024-05-06 10:48AM EDT | 86.00 | 12.42 | 11.40 | 11.55 | 0.00 | - | 1 | 1,265 | 23.73% |
| XLE250117C00087000 | 2024-05-14 2:30PM EDT | 87.00 | 9.75 | 10.70 | 10.85 | -0.73 | -6.97% | 1 | 956 | 23.46% |
| XLE250117C00088000 | 2024-05-13 10:28AM EDT | 88.00 | 10.45 | 10.00 | 10.15 | 0.00 | - | 5 | 1,062 | 23.11% |
| XLE250117C00089000 | 2024-05-13 1:44PM EDT | 89.00 | 9.30 | 9.35 | 9.50 | +0.05 | +0.54% | 1 | 880 | 22.88% |
| XLE250117C00090000 | 2024-05-10 10:03AM EDT | 90.00 | 9.13 | 8.70 | 8.85 | 0.00 | - | 2 | 11,373 | 22.57% |
| XLE250117C00095000 | 2024-05-15 1:35PM EDT | 95.00 | 6.00 | 5.90 | 6.00 | +0.11 | +1.87% | 57 | 12,071 | 21.30% |
| XLE250117C00100000 | 2024-05-15 1:49PM EDT | 100.00 | 3.80 | 3.80 | 3.85 | -0.04 | -1.04% | 192 | 13,643 | 20.44% |
| XLE250117C00105000 | 2024-05-15 1:44PM EDT | 105.00 | 2.34 | 2.31 | 2.35 | +0.02 | +0.86% | 344 | 3,346 | 19.87% |
| XLE250117C00110000 | 2024-05-15 9:54AM EDT | 110.00 | 1.23 | 1.35 | 1.40 | -0.22 | -15.17% | 11 | 1,773 | 19.64% |
| XLE250117C00115000 | 2024-05-15 11:13AM EDT | 115.00 | 0.77 | 0.76 | 0.81 | -0.06 | -7.23% | 5 | 722 | 19.52% |
| XLE250117C00120000 | 2024-05-15 1:39PM EDT | 120.00 | 0.46 | 0.43 | 0.46 | -0.02 | -4.17% | 2 | 1,290 | 19.51% |
| XLE250117C00125000 | 2024-05-03 10:08AM EDT | 125.00 | 0.31 | 0.24 | 0.27 | 0.00 | - | 3 | 658 | 19.70% |
| XLE250117C00130000 | 2024-05-06 3:18PM EDT | 130.00 | 0.25 | 0.14 | 0.17 | 0.00 | - | 50 | 1,844 | 20.17% |
| XLE250117C00135000 | 2024-04-12 11:23AM EDT | 135.00 | 0.58 | 0.01 | 0.83 | 0.00 | - | 2 | 69 | 29.76% |
| XLE250117C00140000 | 2024-05-09 10:14AM EDT | 140.00 | 0.09 | 0.05 | 0.08 | 0.00 | - | 5 | 1,068 | 21.39% |
| XLE250117C00145000 | 2024-05-15 9:34AM EDT | 145.00 | 0.07 | 0.03 | 0.06 | -0.01 | -12.50% | 1 | 243 | 22.17% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250117P00035000 | 2024-03-28 3:34PM EDT | 35.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 1 | 191 | 55.66% |
| XLE250117P00040000 | 2024-04-24 10:26AM EDT | 40.00 | 0.07 | 0.01 | 0.18 | 0.00 | - | 1 | 174 | 50.20% |
| XLE250117P00045000 | 2024-05-01 11:13AM EDT | 45.00 | 0.11 | 0.01 | 0.12 | 0.00 | - | 2 | 351 | 41.21% |
| XLE250117P00050000 | 2024-05-13 2:46PM EDT | 50.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 10 | 67,349 | 35.35% |
| XLE250117P00055000 | 2024-05-02 11:02AM EDT | 55.00 | 0.20 | 0.12 | 0.15 | 0.00 | - | 2 | 19,819 | 31.98% |
| XLE250117P00060000 | 2024-05-15 12:09PM EDT | 60.00 | 0.20 | 0.18 | 0.21 | -0.01 | -4.76% | 2 | 6,516 | 28.91% |
| XLE250117P00064000 | 2024-05-10 12:37PM EDT | 64.00 | 0.30 | 0.26 | 0.28 | 0.00 | - | 5 | 1,778 | 26.61% |
| XLE250117P00065000 | 2024-05-09 2:50PM EDT | 65.00 | 0.32 | 0.28 | 0.31 | 0.00 | - | 1,000 | 23,899 | 26.20% |
| XLE250117P00066000 | 2024-04-23 10:41AM EDT | 66.00 | 0.50 | 0.31 | 0.34 | 0.00 | - | 1 | 443 | 25.76% |
| XLE250117P00067000 | 2024-05-10 12:37PM EDT | 67.00 | 0.41 | 0.34 | 0.37 | 0.00 | - | 1 | 1,157 | 25.27% |
| XLE250117P00068000 | 2024-05-09 11:08AM EDT | 68.00 | 0.42 | 0.38 | 0.40 | 0.00 | - | 1 | 2,832 | 24.73% |
| XLE250117P00069000 | 2024-04-11 3:33PM EDT | 69.00 | 0.62 | 0.09 | 0.56 | 0.00 | - | 1 | 872 | 25.70% |
| XLE250117P00070000 | 2024-05-15 12:27PM EDT | 70.00 | 0.50 | 0.46 | 0.49 | -0.04 | -7.41% | 1 | 11,251 | 23.98% |
| XLE250117P00071000 | 2024-04-23 11:26AM EDT | 71.00 | 0.77 | 0.51 | 0.54 | 0.00 | - | 5 | 741 | 23.56% |
| XLE250117P00072000 | 2024-04-15 12:43PM EDT | 72.00 | 0.94 | 0.57 | 0.60 | 0.00 | - | 10 | 745 | 23.21% |
| XLE250117P00073000 | 2024-04-16 3:39PM EDT | 73.00 | 1.21 | 0.63 | 0.66 | 0.00 | - | 2 | 421 | 22.80% |
| XLE250117P00074000 | 2024-05-13 12:13PM EDT | 74.00 | 0.81 | 0.70 | 0.74 | 0.00 | - | 1 | 1,000 | 22.51% |
| XLE250117P00075000 | 2024-05-15 9:43AM EDT | 75.00 | 0.92 | 0.78 | 0.82 | +0.01 | +1.10% | 10 | 15,501 | 22.17% |
| XLE250117P00076000 | 2024-05-13 11:00AM EDT | 76.00 | 0.99 | 0.88 | 0.91 | 0.00 | - | 1 | 8,393 | 21.84% |
| XLE250117P00077000 | 2024-05-15 1:42PM EDT | 77.00 | 1.00 | 0.97 | 1.01 | -0.12 | -10.71% | 2 | 3,248 | 21.51% |
| XLE250117P00078000 | 2024-04-11 11:59AM EDT | 78.00 | 1.51 | 0.94 | 1.48 | 0.00 | - | 25 | 2,487 | 23.32% |
| XLE250117P00079000 | 2024-05-15 9:51AM EDT | 79.00 | 1.45 | 1.22 | 1.26 | +0.10 | +7.41% | 1 | 869 | 20.98% |
| XLE250117P00080000 | 2024-05-13 2:30PM EDT | 80.00 | 1.43 | 1.36 | 1.40 | -0.07 | -4.67% | 3 | 30,841 | 20.69% |
| XLE250117P00081000 | 2024-05-07 9:48AM EDT | 81.00 | 1.92 | 1.51 | 1.56 | 0.00 | - | 6 | 2,180 | 20.44% |
| XLE250117P00082000 | 2024-05-07 2:13PM EDT | 82.00 | 1.99 | 1.68 | 1.73 | 0.00 | - | 1 | 695 | 20.17% |
| XLE250117P00083000 | 2024-05-14 12:25PM EDT | 83.00 | 2.11 | 1.87 | 1.92 | 0.00 | - | 1 | 1,586 | 19.91% |
| XLE250117P00084000 | 2024-05-14 12:52PM EDT | 84.00 | 2.30 | 2.08 | 2.13 | 0.00 | - | 4 | 2,779 | 19.67% |
| XLE250117P00085000 | 2024-05-15 12:52PM EDT | 85.00 | 2.35 | 2.30 | 2.36 | -0.19 | -7.48% | 11 | 7,360 | 19.43% |
| XLE250117P00086000 | 2024-05-14 11:22AM EDT | 86.00 | 2.74 | 2.56 | 2.61 | 0.00 | - | 104 | 1,197 | 19.19% |
| XLE250117P00087000 | 2024-05-09 12:58PM EDT | 87.00 | 3.00 | 2.81 | 2.87 | 0.00 | - | 20 | 5,266 | 18.92% |
| XLE250117P00088000 | 2024-05-14 2:15PM EDT | 88.00 | 3.36 | 3.10 | 3.20 | 0.00 | - | 1 | 12,905 | 18.81% |
| XLE250117P00089000 | 2024-05-13 2:20PM EDT | 89.00 | 3.70 | 3.40 | 3.50 | 0.00 | - | 5 | 1,519 | 18.52% |
| XLE250117P00090000 | 2024-05-15 9:54AM EDT | 90.00 | 4.37 | 3.75 | 3.85 | +0.37 | +9.25% | 5 | 9,187 | 18.31% |
| XLE250117P00095000 | 2024-05-15 9:43AM EDT | 95.00 | 6.35 | 5.90 | 6.00 | +0.18 | +2.92% | 5 | 11,185 | 17.27% |
| XLE250117P00100000 | 2024-05-01 9:48AM EDT | 100.00 | 9.82 | 8.70 | 8.90 | 0.00 | - | 40 | 1,023 | 16.32% |
| XLE250117P00105000 | 2024-04-17 9:35AM EDT | 105.00 | 12.81 | 12.30 | 12.65 | 0.00 | - | 1 | 26 | 15.97% |
| XLE250117P00110000 | 2024-05-10 9:53AM EDT | 110.00 | 16.17 | 16.55 | 16.75 | 0.00 | - | 1 | 1 | 14.48% |
| XLE250117P00115000 | 2023-10-27 11:37AM EDT | 115.00 | 30.24 | 28.00 | 33.00 | 0.00 | - | 1 | 0 | 52.78% |
| XLE250117P00120000 | 2024-04-12 3:55PM EDT | 120.00 | 24.00 | 23.80 | 28.50 | 0.00 | - | 4 | 35 | 30.36% |
| XLE250117P00130000 | 2023-01-12 3:18PM EDT | 130.00 | 41.42 | 38.00 | 43.00 | 0.00 | - | - | 0 | 54.85% |
| XLE250117P00140000 | 2023-11-01 10:19AM EDT | 140.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.