Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250620C00040000 | 2023-06-13 3:33PM EDT | 40.00 | 41.37 | 41.50 | 46.50 | 0.00 | - | 4 | 4 | 0.00% |
| XLE250620C00050000 | 2024-04-26 12:26PM EDT | 50.00 | 46.20 | 41.95 | 46.20 | 0.00 | - | 1 | 28 | 52.56% |
| XLE250620C00055000 | 2024-03-15 10:04AM EDT | 55.00 | 37.50 | 39.50 | 44.50 | 0.00 | - | 1 | 6 | 50.92% |
| XLE250620C00060000 | 2024-05-14 12:20PM EDT | 60.00 | 34.20 | 32.85 | 36.70 | 0.00 | - | 1 | 47 | 43.02% |
| XLE250620C00064000 | 2023-07-06 10:58AM EDT | 64.00 | 20.65 | 26.55 | 27.85 | 0.00 | - | - | 1 | 0.00% |
| XLE250620C00065000 | 2024-01-12 4:30PM EDT | 65.00 | 20.95 | 18.85 | 23.20 | 0.00 | - | - | 1 | 0.00% |
| XLE250620C00066000 | 2024-03-15 9:41AM EDT | 66.00 | 28.24 | 30.00 | 35.00 | 0.00 | - | 5 | 7 | 54.07% |
| XLE250620C00067000 | 2024-03-08 2:16PM EDT | 67.00 | 23.40 | 31.00 | 35.50 | 0.00 | - | 1 | 2 | 58.25% |
| XLE250620C00068000 | 2023-12-08 12:55PM EDT | 68.00 | 18.55 | 19.50 | 22.40 | 0.00 | - | - | 25 | 0.00% |
| XLE250620C00069000 | 2024-03-05 1:24PM EDT | 69.00 | 20.55 | 28.30 | 33.00 | 0.00 | - | 1 | 2 | 53.54% |
| XLE250620C00070000 | 2024-05-13 3:12PM EDT | 70.00 | 25.93 | 25.45 | 26.40 | 0.00 | - | 3 | 21 | 30.58% |
| XLE250620C00071000 | 2023-09-06 11:03AM EDT | 71.00 | 25.05 | 21.15 | 21.45 | 0.00 | - | 20 | 20 | 0.00% |
| XLE250620C00072000 | 2024-04-15 3:27PM EDT | 72.00 | 26.54 | 24.30 | 24.65 | 0.00 | - | 1 | 5 | 29.62% |
| XLE250620C00074000 | 2024-01-17 1:54PM EDT | 74.00 | 13.00 | 14.00 | 17.45 | 0.00 | - | 10 | 24 | 0.00% |
| XLE250620C00075000 | 2024-04-02 10:51AM EDT | 75.00 | 24.55 | 21.15 | 21.45 | 0.00 | - | 1 | 9 | 25.77% |
| XLE250620C00076000 | 2024-01-23 2:58PM EDT | 76.00 | 11.68 | 14.90 | 16.05 | 0.00 | - | 1 | 26 | 0.00% |
| XLE250620C00077000 | 2024-04-05 3:56PM EDT | 77.00 | 25.20 | 17.00 | 22.00 | 0.00 | - | 2 | 29 | 32.90% |
| XLE250620C00078000 | 2024-04-08 3:29PM EDT | 78.00 | 24.24 | 16.50 | 21.15 | 0.00 | - | 10 | 106 | 32.24% |
| XLE250620C00079000 | 2024-05-01 1:41PM EDT | 79.00 | 17.85 | 18.55 | 19.80 | 0.00 | - | 1 | 76 | 29.94% |
| XLE250620C00080000 | 2024-05-14 12:01PM EDT | 80.00 | 17.75 | 18.00 | 18.30 | 0.00 | - | 14 | 109 | 27.19% |
| XLE250620C00081000 | 2024-04-12 10:31AM EDT | 81.00 | 22.50 | 15.00 | 19.95 | 0.00 | - | 1 | 73 | 34.30% |
| XLE250620C00082000 | 2024-03-14 10:25AM EDT | 82.00 | 14.50 | 17.50 | 22.00 | 0.00 | - | 1 | 85 | 42.05% |
| XLE250620C00083000 | 2024-04-18 12:40PM EDT | 83.00 | 17.35 | 15.75 | 16.05 | 0.00 | - | 1 | 115 | 26.18% |
| XLE250620C00084000 | 2024-04-26 12:10PM EDT | 84.00 | 17.40 | 15.10 | 15.35 | 0.00 | - | 1 | 113 | 25.93% |
| XLE250620C00085000 | 2024-05-10 9:30AM EDT | 85.00 | 15.24 | 14.35 | 14.70 | 0.00 | - | 7 | 383 | 25.78% |
| XLE250620C00086000 | 2024-05-02 12:39PM EDT | 86.00 | 13.33 | 13.75 | 14.05 | 0.00 | - | 2 | 3,277 | 25.59% |
| XLE250620C00087000 | 2024-04-17 12:06PM EDT | 87.00 | 14.35 | 13.05 | 13.40 | 0.00 | - | 1 | 128 | 25.36% |
| XLE250620C00088000 | 2024-05-15 1:17PM EDT | 88.00 | 12.62 | 12.45 | 12.75 | +0.07 | +0.56% | 1 | 147 | 25.09% |
| XLE250620C00089000 | 2024-04-05 1:58PM EDT | 89.00 | 16.41 | 10.35 | 14.00 | 0.00 | - | 2 | 102 | 29.90% |
| XLE250620C00090000 | 2024-05-15 1:17PM EDT | 90.00 | 11.42 | 11.20 | 11.50 | +0.02 | +0.18% | 1 | 1,737 | 24.58% |
| XLE250620C00095000 | 2024-05-15 3:27PM EDT | 95.00 | 8.55 | 8.55 | 8.70 | -0.39 | -4.36% | 15 | 650 | 23.45% |
| XLE250620C00100000 | 2024-05-15 2:10PM EDT | 100.00 | 6.30 | 6.35 | 6.45 | 0.00 | - | 94 | 5,074 | 22.70% |
| XLE250620C00105000 | 2024-05-15 10:51AM EDT | 105.00 | 4.35 | 4.55 | 4.70 | -0.20 | -4.40% | 37 | 1,054 | 22.20% |
| XLE250620C00110000 | 2024-05-15 10:30AM EDT | 110.00 | 3.22 | 3.20 | 3.30 | +0.07 | +2.22% | 27 | 534 | 21.65% |
| XLE250620C00115000 | 2024-05-09 9:38AM EDT | 115.00 | 2.38 | 2.19 | 2.29 | 0.00 | - | 1 | 445 | 21.30% |
| XLE250620C00120000 | 2024-05-15 3:13PM EDT | 120.00 | 1.48 | 1.47 | 1.55 | -0.19 | -11.38% | 1 | 144 | 20.98% |
| XLE250620C00125000 | 2024-05-08 1:29PM EDT | 125.00 | 1.10 | 0.97 | 1.02 | 0.00 | - | 2 | 152 | 20.67% |
| XLE250620C00130000 | 2024-05-14 3:54PM EDT | 130.00 | 0.73 | 0.64 | 0.72 | 0.00 | - | 20 | 88 | 20.81% |
| XLE250620C00135000 | 2024-05-15 9:49AM EDT | 135.00 | 0.43 | 0.43 | 0.48 | -0.12 | -21.82% | 5 | 273 | 20.73% |
| XLE250620C00140000 | 2024-05-14 12:33PM EDT | 140.00 | 0.32 | 0.28 | 0.33 | 0.00 | - | 4 | 16 | 20.80% |
| XLE250620C00145000 | 2024-05-14 1:49PM EDT | 145.00 | 0.25 | 0.19 | 0.23 | 0.00 | - | 3 | 68 | 20.95% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250620P00040000 | 2024-05-01 3:50PM EDT | 40.00 | 1.55 | 0.00 | 2.20 | 0.00 | - | 1 | 19 | 55.52% |
| XLE250620P00045000 | 2024-04-16 3:47PM EDT | 45.00 | 0.23 | 0.14 | 0.19 | 0.00 | - | 6 | 7 | 34.77% |
| XLE250620P00050000 | 2024-03-19 2:21PM EDT | 50.00 | 0.36 | 0.18 | 1.36 | 0.00 | - | 100 | 119 | 45.14% |
| XLE250620P00055000 | 2024-04-30 1:37PM EDT | 55.00 | 0.39 | 0.32 | 0.36 | 0.00 | - | 5 | 788 | 29.25% |
| XLE250620P00060000 | 2024-05-01 12:29PM EDT | 60.00 | 0.64 | 0.48 | 0.53 | 0.00 | - | 50 | 109 | 27.17% |
| XLE250620P00064000 | 2024-04-24 2:11PM EDT | 64.00 | 0.83 | 0.68 | 0.72 | 0.00 | - | 10 | 114 | 25.64% |
| XLE250620P00065000 | 2024-05-14 12:11PM EDT | 65.00 | 0.82 | 0.72 | 0.78 | 0.00 | - | 2 | 2,698 | 25.29% |
| XLE250620P00066000 | 2024-05-01 11:51AM EDT | 66.00 | 1.08 | 0.78 | 0.85 | 0.00 | - | 2 | 29 | 24.98% |
| XLE250620P00067000 | 2024-04-19 3:25PM EDT | 67.00 | 1.20 | 0.86 | 0.92 | 0.00 | - | 20 | 7,144 | 24.65% |
| XLE250620P00068000 | 2024-04-30 12:32PM EDT | 68.00 | 1.11 | 0.94 | 1.00 | 0.00 | - | 4 | 84 | 24.34% |
| XLE250620P00069000 | 2024-05-01 9:54AM EDT | 69.00 | 1.32 | 1.02 | 1.09 | 0.00 | - | 8 | 291 | 24.06% |
| XLE250620P00070000 | 2024-05-14 12:10PM EDT | 70.00 | 1.27 | 1.10 | 1.18 | 0.00 | - | 14 | 3,031 | 23.74% |
| XLE250620P00071000 | 2023-11-17 3:10PM EDT | 71.00 | 4.20 | 1.50 | 6.50 | 0.00 | - | 1 | 26 | 45.02% |
| XLE250620P00072000 | 2024-01-11 1:36PM EDT | 72.00 | 4.81 | 3.20 | 4.95 | 0.00 | - | 1,100 | 1,292 | 38.15% |
| XLE250620P00073000 | 2024-03-14 9:39AM EDT | 73.00 | 2.45 | 1.38 | 5.00 | 0.00 | - | 1 | 106 | 37.15% |
| XLE250620P00074000 | 2024-05-07 3:41PM EDT | 74.00 | 1.63 | 1.57 | 1.64 | 0.00 | - | 1 | 84 | 22.65% |
| XLE250620P00075000 | 2024-05-01 2:11PM EDT | 75.00 | 2.28 | 1.71 | 1.79 | 0.00 | - | 13 | 2,006 | 22.44% |
| XLE250620P00076000 | 2024-05-08 1:16PM EDT | 76.00 | 1.98 | 1.84 | 1.93 | 0.00 | - | 2 | 94 | 22.14% |
| XLE250620P00077000 | 2024-05-08 12:55PM EDT | 77.00 | 2.15 | 2.00 | 2.10 | 0.00 | - | 6 | 58 | 21.93% |
| XLE250620P00078000 | 2024-05-14 10:17AM EDT | 78.00 | 2.38 | 2.19 | 2.27 | 0.00 | - | 1 | 55 | 21.67% |
| XLE250620P00079000 | 2024-05-13 12:43PM EDT | 79.00 | 2.53 | 2.36 | 2.46 | 0.00 | - | 1 | 135 | 21.45% |
| XLE250620P00080000 | 2024-05-08 12:55PM EDT | 80.00 | 2.76 | 2.59 | 2.66 | 0.00 | - | 1,000 | 3,867 | 21.21% |
| XLE250620P00081000 | 2024-05-07 9:56AM EDT | 81.00 | 3.05 | 2.77 | 2.87 | 0.00 | - | 24 | 106 | 20.97% |
| XLE250620P00082000 | 2024-05-13 1:05PM EDT | 82.00 | 3.20 | 3.00 | 3.10 | 0.00 | - | 252 | 3,206 | 20.74% |
| XLE250620P00083000 | 2024-05-07 9:56AM EDT | 83.00 | 3.55 | 3.20 | 3.35 | 0.00 | - | 367 | 375 | 20.54% |
| XLE250620P00084000 | 2024-05-14 10:50AM EDT | 84.00 | 3.80 | 3.50 | 3.65 | 0.00 | - | 20 | 278 | 20.44% |
| XLE250620P00085000 | 2024-05-15 3:38PM EDT | 85.00 | 3.92 | 3.75 | 3.90 | -0.17 | -4.16% | 4 | 1,852 | 20.14% |
| XLE250620P00086000 | 2024-05-15 10:38AM EDT | 86.00 | 4.50 | 4.05 | 4.20 | +0.15 | +3.45% | 57 | 1,214 | 19.94% |
| XLE250620P00087000 | 2024-05-15 1:52PM EDT | 87.00 | 4.50 | 4.35 | 4.50 | -0.20 | -4.26% | 38 | 924 | 19.69% |
| XLE250620P00088000 | 2024-05-15 1:49PM EDT | 88.00 | 4.85 | 4.70 | 4.85 | -0.20 | -3.96% | 9 | 252 | 19.54% |
| XLE250620P00089000 | 2024-05-14 1:51PM EDT | 89.00 | 5.45 | 5.05 | 5.15 | 0.00 | - | 24 | 322 | 19.19% |
| XLE250620P00090000 | 2024-05-15 2:06PM EDT | 90.00 | 5.55 | 5.40 | 5.55 | -0.25 | -4.31% | 6 | 749 | 19.07% |
| XLE250620P00095000 | 2024-05-15 2:24PM EDT | 95.00 | 7.65 | 7.50 | 7.70 | -0.35 | -4.37% | 56 | 4,082 | 18.05% |
| XLE250620P00100000 | 2024-05-07 10:10AM EDT | 100.00 | 10.70 | 10.10 | 10.30 | 0.00 | - | 37 | 181 | 16.80% |
| XLE250620P00105000 | 2024-04-18 12:01PM EDT | 105.00 | 13.90 | 12.40 | 13.60 | 0.00 | - | 1 | 1 | 15.90% |
| XLE250620P00115000 | 2024-04-19 12:39PM EDT | 115.00 | 21.00 | 20.45 | 21.60 | 0.00 | - | 1 | 0 | 13.38% |
| XLE250620P00120000 | 2024-04-26 12:29PM EDT | 120.00 | 24.50 | 24.75 | 27.80 | 0.00 | - | 1 | 14 | 21.53% |
| XLE250620P00125000 | 2023-08-02 3:01PM EDT | 125.00 | 39.20 | 32.00 | 37.00 | 0.00 | - | - | 1 | 37.90% |
| XLE250620P00135000 | 2023-12-19 2:05PM EDT | 135.00 | 49.95 | 52.50 | 57.50 | 0.00 | - | - | 0 | 64.69% |
© 2024 Yahoo. Todos los derechos reservados.