Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:47PM EDT. Mercado abierto.
Opciones de comprapor31 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250331C00070000 | 2024-04-12 12:19PM EDT | 70.00 | 29.75 | 23.00 | 26.65 | 0.00 | - | 3 | 6 | 36.22% |
| XLE250331C00077000 | 2024-04-24 12:28PM EDT | 77.00 | 22.05 | 19.35 | 19.75 | 0.00 | - | 1 | 3 | 28.54% |
| XLE250331C00080000 | 2024-05-01 1:53PM EDT | 80.00 | 16.00 | 16.90 | 17.75 | 0.00 | - | 5 | 17 | 28.92% |
| XLE250331C00081000 | 2024-04-22 10:15AM EDT | 81.00 | 18.35 | 16.15 | 16.50 | 0.00 | - | 5 | 5 | 26.81% |
| XLE250331C00082000 | 2024-05-14 9:30AM EDT | 82.00 | 15.50 | 15.40 | 15.60 | 0.00 | - | 2 | 3 | 25.97% |
| XLE250331C00083000 | 2024-04-03 3:57PM EDT | 83.00 | 18.57 | 12.00 | 16.50 | 0.00 | - | 1 | 1 | 31.24% |
| XLE250331C00084000 | 2024-05-08 3:50PM EDT | 84.00 | 13.90 | 13.90 | 14.10 | 0.00 | - | - | 2 | 25.28% |
| XLE250331C00085000 | 2024-05-02 1:02PM EDT | 85.00 | 12.95 | 13.15 | 13.35 | 0.00 | - | 1 | 16 | 24.86% |
| XLE250331C00086000 | 2024-04-04 11:09AM EDT | 86.00 | 16.75 | 9.50 | 14.50 | 0.00 | - | 3 | 3 | 30.45% |
| XLE250331C00087000 | 2024-05-09 1:56PM EDT | 87.00 | 12.25 | 11.80 | 12.00 | 0.00 | - | 2 | 1 | 24.38% |
| XLE250331C00089000 | 2024-04-29 9:39AM EDT | 89.00 | 13.20 | 10.50 | 10.70 | 0.00 | - | - | 1 | 23.87% |
| XLE250331C00090000 | 2024-05-06 10:04AM EDT | 90.00 | 10.55 | 9.90 | 10.05 | 0.00 | - | 17 | 21 | 23.53% |
| XLE250331C00091000 | 2024-05-09 10:29AM EDT | 91.00 | 9.80 | 9.30 | 9.45 | 0.00 | - | 1 | 1 | 23.29% |
| XLE250331C00092000 | 2024-04-16 12:36PM EDT | 92.00 | 10.66 | 8.75 | 8.90 | 0.00 | - | 5 | 10 | 23.15% |
| XLE250331C00093000 | 2024-05-14 9:30AM EDT | 93.00 | 8.20 | 8.20 | 8.35 | 0.00 | - | 5 | 14 | 22.94% |
| XLE250331C00094000 | 2024-04-23 9:30AM EDT | 94.00 | 9.80 | 7.65 | 7.80 | 0.00 | - | - | 5 | 22.69% |
| XLE250331C00095000 | 2024-05-07 10:21AM EDT | 95.00 | 7.55 | 7.15 | 7.30 | 0.00 | - | 2 | 59 | 22.52% |
| XLE250331C00096000 | 2024-05-02 2:05PM EDT | 96.00 | 6.95 | 6.65 | 6.80 | 0.00 | - | 2 | 33 | 22.30% |
| XLE250331C00097000 | 2024-04-25 2:49PM EDT | 97.00 | 8.85 | 6.25 | 6.35 | 0.00 | - | 1 | 7 | 22.16% |
| XLE250331C00098000 | 2024-05-14 9:30AM EDT | 98.00 | 6.00 | 5.80 | 5.90 | 0.00 | - | 1 | 10 | 21.97% |
| XLE250331C00099000 | 2024-05-06 10:16AM EDT | 99.00 | 6.12 | 5.40 | 5.50 | 0.00 | - | 2 | 8 | 21.88% |
| XLE250331C00100000 | 2024-05-13 2:21PM EDT | 100.00 | 5.10 | 5.00 | 5.15 | 0.00 | - | 4 | 86 | 21.86% |
| XLE250331C00101000 | 2024-04-12 3:48PM EDT | 101.00 | 7.28 | 3.80 | 5.25 | 0.00 | - | - | 1 | 23.12% |
| XLE250331C00102000 | 2024-04-04 11:49AM EDT | 102.00 | 7.29 | 2.00 | 7.00 | 0.00 | - | 1 | 8 | 29.18% |
| XLE250331C00103000 | 2024-04-12 10:44AM EDT | 103.00 | 7.83 | 3.90 | 4.55 | 0.00 | - | 1 | 1 | 22.88% |
| XLE250331C00104000 | 2024-04-16 12:36PM EDT | 104.00 | 5.30 | 3.65 | 3.75 | 0.00 | - | 5 | 6 | 21.28% |
| XLE250331C00105000 | 2024-05-13 3:41PM EDT | 105.00 | 3.54 | 3.35 | 3.45 | 0.00 | - | 1 | 9 | 21.15% |
| XLE250331C00106000 | 2024-04-12 3:48PM EDT | 106.00 | 5.42 | 3.00 | 3.65 | 0.00 | - | 1 | 6 | 22.58% |
| XLE250331C00108000 | 2024-05-08 1:13PM EDT | 108.00 | 2.84 | 2.60 | 2.70 | 0.00 | - | 218 | 216 | 20.92% |
| XLE250331C00109000 | 2024-04-26 2:29PM EDT | 109.00 | 3.80 | 2.38 | 2.48 | 0.00 | - | 1 | 2 | 20.85% |
| XLE250331C00110000 | 2024-05-07 9:49AM EDT | 110.00 | 2.61 | 2.17 | 2.27 | 0.00 | - | 1 | 31 | 20.76% |
| XLE250331C00115000 | 2024-05-02 9:42AM EDT | 115.00 | 1.65 | 1.36 | 1.46 | 0.00 | - | 1 | 10 | 20.50% |
| XLE250331C00120000 | 2024-04-30 2:23PM EDT | 120.00 | 1.37 | 0.82 | 0.92 | 0.00 | - | 13 | 9 | 20.31% |
| XLE250331C00125000 | 2024-05-06 2:20PM EDT | 125.00 | 0.73 | 0.50 | 0.58 | 0.00 | - | 10 | 33 | 20.28% |
Opciones de ventapor31 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250331P00070000 | 2024-05-13 1:39PM EDT | 70.00 | 0.85 | 0.73 | 0.81 | 0.00 | - | 2 | 42 | 23.82% |
| XLE250331P00072000 | 2024-04-30 2:12PM EDT | 72.00 | 1.20 | 0.90 | 0.98 | 0.00 | - | 56 | 41 | 23.22% |
| XLE250331P00073000 | 2024-04-30 2:18PM EDT | 73.00 | 1.34 | 0.99 | 1.07 | 0.00 | - | 14 | 25 | 22.89% |
| XLE250331P00075000 | 2024-05-10 10:11AM EDT | 75.00 | 1.28 | 1.20 | 1.29 | 0.00 | - | 1 | 13 | 22.33% |
| XLE250331P00076000 | 2024-05-10 1:10PM EDT | 76.00 | 1.48 | 1.33 | 1.42 | 0.00 | - | - | 1 | 22.08% |
| XLE250331P00077000 | 2024-05-15 9:48AM EDT | 77.00 | 1.70 | 1.46 | 1.57 | +0.04 | +2.41% | 1 | 13 | 21.88% |
| XLE250331P00079000 | 2024-05-06 3:50PM EDT | 79.00 | 2.25 | 1.77 | 1.86 | 0.00 | - | 1 | 4 | 21.25% |
| XLE250331P00080000 | 2024-05-14 11:00AM EDT | 80.00 | 2.16 | 1.95 | 2.04 | 0.00 | - | 2 | 1,031 | 21.02% |
| XLE250331P00081000 | 2024-04-12 3:48PM EDT | 81.00 | 2.74 | 1.97 | 5.00 | 0.00 | - | - | 1 | 31.09% |
| XLE250331P00082000 | 2024-04-19 3:46PM EDT | 82.00 | 3.05 | 2.34 | 2.44 | 0.00 | - | 1 | 2 | 20.55% |
| XLE250331P00085000 | 2024-05-13 3:45PM EDT | 85.00 | 3.25 | 3.00 | 3.15 | 0.00 | - | 1 | 14 | 19.81% |
| XLE250331P00088000 | 2024-04-05 10:27AM EDT | 88.00 | 3.99 | 2.50 | 7.50 | 0.00 | - | 1 | 1 | 29.80% |
| XLE250331P00089000 | 2024-05-03 1:43PM EDT | 89.00 | 5.40 | 4.25 | 4.35 | 0.00 | - | 200 | 200 | 18.84% |
| XLE250331P00091000 | 2024-04-12 3:48PM EDT | 91.00 | 5.46 | 4.70 | 6.40 | 0.00 | - | - | 1 | 22.25% |
| XLE250331P00092000 | 2024-04-19 12:30PM EDT | 92.00 | 6.20 | 5.40 | 5.50 | 0.00 | - | 1 | 1 | 18.20% |
| XLE250331P00093000 | 2024-05-14 10:31AM EDT | 93.00 | 6.25 | 5.80 | 5.95 | 0.00 | - | 7 | 30 | 18.04% |
| XLE250331P00094000 | 2024-05-01 3:24PM EDT | 94.00 | 7.36 | 6.25 | 6.40 | 0.00 | - | - | 7 | 17.82% |
| XLE250331P00095000 | 2024-04-15 2:06PM EDT | 95.00 | 7.24 | 6.75 | 6.85 | 0.00 | - | 1 | 2 | 17.52% |
| XLE250331P00096000 | 2024-05-01 3:24PM EDT | 96.00 | 8.38 | 7.25 | 7.35 | 0.00 | - | 7 | 7 | 17.30% |
| XLE250331P00097000 | 2024-04-15 10:06AM EDT | 97.00 | 7.50 | 8.35 | 8.45 | 0.00 | - | 1 | 21 | 18.73% |
| XLE250331P00100000 | 2024-04-11 11:28AM EDT | 100.00 | 9.10 | 7.00 | 11.00 | 0.00 | - | - | 1 | 20.54% |
| XLE250331P00103000 | 2024-04-30 2:06PM EDT | 103.00 | 11.55 | 11.40 | 11.60 | 0.00 | - | - | 2 | 15.80% |
| XLE250331P00104000 | 2024-04-03 3:43PM EDT | 104.00 | 10.84 | 11.00 | 16.00 | 0.00 | - | 1 | 1 | 27.19% |
| XLE250331P00105000 | 2024-04-11 11:28AM EDT | 105.00 | 11.99 | 12.10 | 14.35 | 0.00 | - | 1 | 2 | 19.86% |
© 2024 Yahoo. Todos los derechos reservados.