Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:38PM EDT. Mercado abierto.
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE260116C00040000 | 2024-03-18 11:23AM EDT | 40.00 | 51.66 | 52.00 | 57.00 | 0.00 | - | 1 | 0 | 60.71% |
| XLE260116C00045000 | 2024-04-11 12:39PM EDT | 45.00 | 52.30 | 46.50 | 51.50 | 0.00 | - | 1 | 108 | 50.81% |
| XLE260116C00050000 | 2024-05-14 12:04PM EDT | 50.00 | 43.42 | 43.40 | 46.05 | 0.00 | - | 25 | 139 | 42.36% |
| XLE260116C00055000 | 2024-04-05 12:09PM EDT | 55.00 | 44.35 | 36.00 | 41.00 | 0.00 | - | 40 | 16 | 36.93% |
| XLE260116C00060000 | 2024-03-18 2:41PM EDT | 60.00 | 33.50 | 34.05 | 38.50 | 0.00 | - | 60 | 216 | 42.44% |
| XLE260116C00065000 | 2024-05-13 10:33AM EDT | 65.00 | 31.25 | 30.15 | 32.55 | 0.00 | - | 2 | 630 | 33.80% |
| XLE260116C00070000 | 2024-05-07 3:13PM EDT | 70.00 | 26.76 | 26.80 | 27.40 | 0.00 | - | 1 | 142 | 28.60% |
| XLE260116C00075000 | 2024-04-26 3:01PM EDT | 75.00 | 26.00 | 23.05 | 24.35 | 0.00 | - | 1 | 53 | 29.79% |
| XLE260116C00079000 | 2024-04-04 10:58AM EDT | 79.00 | 23.97 | 17.50 | 22.50 | 0.00 | - | 59 | 67 | 31.42% |
| XLE260116C00080000 | 2024-04-30 9:55AM EDT | 80.00 | 19.80 | 19.55 | 20.00 | -2.20 | -10.00% | 10 | 381 | 26.64% |
| XLE260116C00081000 | 2024-04-04 10:58AM EDT | 81.00 | 23.73 | 16.00 | 21.00 | 0.00 | - | 59 | 88 | 30.57% |
| XLE260116C00082000 | 2024-05-01 3:28PM EDT | 82.00 | 18.13 | 18.20 | 20.25 | 0.00 | - | 1 | 53 | 30.12% |
| XLE260116C00083000 | 2024-04-25 3:39PM EDT | 83.00 | 21.02 | 17.60 | 19.00 | 0.00 | - | 1 | 79 | 28.48% |
| XLE260116C00084000 | 2024-05-13 2:59PM EDT | 84.00 | 17.27 | 16.95 | 17.50 | 0.00 | - | 1 | 57 | 26.27% |
| XLE260116C00085000 | 2024-05-01 9:39AM EDT | 85.00 | 17.00 | 16.35 | 16.75 | 0.00 | - | 3 | 403 | 25.82% |
| XLE260116C00086000 | 2024-05-01 11:41AM EDT | 86.00 | 15.60 | 15.75 | 17.25 | 0.00 | - | 1 | 44 | 28.17% |
| XLE260116C00087000 | 2024-04-25 3:37PM EDT | 87.00 | 18.62 | 15.15 | 16.50 | 0.00 | - | 1 | 1,488 | 27.66% |
| XLE260116C00088000 | 2024-03-21 11:11AM EDT | 88.00 | 14.60 | 14.50 | 19.00 | 0.00 | - | 2 | 186 | 34.27% |
| XLE260116C00089000 | 2024-05-07 3:13PM EDT | 89.00 | 14.18 | 14.00 | 16.05 | 0.00 | - | 1 | 70 | 28.85% |
| XLE260116C00090000 | 2024-05-14 10:01AM EDT | 90.00 | 13.70 | 13.40 | 13.75 | 0.00 | - | 53 | 290 | 24.92% |
| XLE260116C00091000 | 2024-05-13 10:35AM EDT | 91.00 | 13.35 | 12.85 | 13.20 | 0.00 | - | 2 | 29 | 24.77% |
| XLE260116C00092000 | 2024-05-02 3:35PM EDT | 92.00 | 12.50 | 12.35 | 13.80 | 0.00 | - | 20 | 113 | 27.02% |
| XLE260116C00093000 | 2024-05-07 3:09PM EDT | 93.00 | 12.00 | 11.85 | 12.10 | 0.00 | - | 10 | 60 | 24.38% |
| XLE260116C00094000 | 2024-05-13 10:11AM EDT | 94.00 | 11.65 | 11.35 | 11.65 | 0.00 | - | 4 | 15 | 24.37% |
| XLE260116C00095000 | 2024-05-09 1:29PM EDT | 95.00 | 10.60 | 10.85 | 11.15 | -0.70 | -6.19% | 1 | 462 | 24.22% |
| XLE260116C00096000 | 2024-05-06 10:40AM EDT | 96.00 | 11.20 | 10.40 | 10.60 | 0.00 | - | 1 | 13 | 23.94% |
| XLE260116C00097000 | 2024-05-10 11:36AM EDT | 97.00 | 10.45 | 9.95 | 10.15 | 0.00 | - | 22 | 47 | 23.84% |
| XLE260116C00098000 | 2024-05-07 10:39AM EDT | 98.00 | 9.75 | 9.50 | 9.65 | 0.00 | - | 10 | 33 | 23.61% |
| XLE260116C00099000 | 2024-05-09 10:26AM EDT | 99.00 | 9.45 | 9.05 | 9.20 | 0.00 | - | 26 | 77 | 23.46% |
| XLE260116C00100000 | 2024-05-15 2:00PM EDT | 100.00 | 8.67 | 8.65 | 8.85 | -0.23 | -2.58% | 13 | 1,490 | 23.49% |
| XLE260116C00101000 | 2024-05-15 11:12AM EDT | 101.00 | 8.15 | 8.25 | 8.40 | -0.50 | -5.78% | 2 | 38 | 23.28% |
| XLE260116C00102000 | 2024-05-09 10:24AM EDT | 102.00 | 8.20 | 7.85 | 8.00 | 0.00 | - | 2 | 45 | 23.16% |
| XLE260116C00103000 | 2024-05-09 10:27AM EDT | 103.00 | 7.90 | 7.45 | 7.60 | 0.00 | - | 1 | 60 | 23.00% |
| XLE260116C00105000 | 2024-05-14 3:59PM EDT | 105.00 | 6.50 | 6.75 | 6.90 | -0.46 | -6.61% | 1 | 1,374 | 22.83% |
| XLE260116C00110000 | 2024-05-10 12:44PM EDT | 110.00 | 5.55 | 5.20 | 5.35 | 0.00 | - | 10 | 38 | 22.40% |
| XLE260116C00115000 | 2024-04-26 3:34PM EDT | 115.00 | 5.40 | 3.95 | 4.10 | 0.00 | - | 4 | 189 | 22.03% |
| XLE260116C00120000 | 2024-05-15 11:12AM EDT | 120.00 | 2.97 | 2.98 | 3.10 | -0.03 | -1.00% | 1 | 71 | 21.70% |
| XLE260116C00125000 | 2024-05-15 11:50AM EDT | 125.00 | 2.26 | 2.24 | 2.35 | -0.39 | -14.72% | 1 | 131 | 21.52% |
| XLE260116C00130000 | 2024-05-15 1:02PM EDT | 130.00 | 1.76 | 1.67 | 1.78 | -0.04 | -2.22% | 1 | 2,113 | 21.40% |
| XLE260116C00135000 | 2024-05-02 9:45AM EDT | 135.00 | 1.43 | 1.23 | 1.33 | 0.00 | - | 30 | 281 | 21.25% |
| XLE260116C00140000 | 2024-04-18 12:58PM EDT | 140.00 | 1.54 | 0.90 | 1.00 | 0.00 | - | 15 | 20 | 21.19% |
| XLE260116C00145000 | 2024-05-14 1:50PM EDT | 145.00 | 0.74 | 0.67 | 0.75 | 0.00 | - | 2 | 4,030 | 21.14% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE260116P00040000 | 2024-05-10 3:41PM EDT | 40.00 | 0.29 | 0.26 | 0.33 | 0.00 | - | 2 | 64 | 35.25% |
| XLE260116P00045000 | 2024-05-14 10:28AM EDT | 45.00 | 0.44 | 0.39 | 0.46 | 0.00 | - | 2 | 13 | 32.76% |
| XLE260116P00050000 | 2024-05-15 1:38PM EDT | 50.00 | 0.60 | 0.58 | 0.65 | -0.03 | -4.76% | 2 | 207 | 30.69% |
| XLE260116P00055000 | 2024-04-19 1:26PM EDT | 55.00 | 1.05 | 0.83 | 0.91 | 0.00 | - | 2 | 54 | 28.83% |
| XLE260116P00060000 | 2024-05-15 1:30PM EDT | 60.00 | 1.21 | 1.18 | 1.27 | +0.02 | +1.68% | 3 | 4,075 | 27.17% |
| XLE260116P00065000 | 2024-05-14 10:30AM EDT | 65.00 | 1.78 | 1.65 | 1.75 | 0.00 | - | 74 | 7,789 | 25.64% |
| XLE260116P00070000 | 2024-04-30 3:54PM EDT | 70.00 | 2.60 | 2.28 | 2.39 | 0.00 | - | 8 | 11,363 | 24.23% |
| XLE260116P00075000 | 2024-05-14 10:28AM EDT | 75.00 | 3.20 | 3.10 | 3.25 | 0.00 | - | 700 | 11,848 | 22.98% |
| XLE260116P00079000 | 2024-05-14 10:25AM EDT | 79.00 | 4.18 | 3.95 | 4.15 | 0.00 | - | 1 | 263 | 22.13% |
| XLE260116P00080000 | 2024-05-15 9:39AM EDT | 80.00 | 4.40 | 4.20 | 4.40 | -0.02 | -0.45% | 1 | 3,626 | 21.91% |
| XLE260116P00081000 | 2024-05-09 10:25AM EDT | 81.00 | 4.50 | 4.45 | 4.65 | 0.00 | - | 6 | 73 | 21.67% |
| XLE260116P00082000 | 2024-04-30 2:41PM EDT | 82.00 | 5.10 | 4.75 | 4.90 | 0.00 | - | 1 | 86 | 21.39% |
| XLE260116P00083000 | 2024-05-10 1:04PM EDT | 83.00 | 5.15 | 5.00 | 5.15 | 0.00 | - | 2 | 129 | 21.09% |
| XLE260116P00084000 | 2024-04-11 3:00PM EDT | 84.00 | 5.25 | 4.30 | 7.60 | 0.00 | - | 1 | 54 | 25.95% |
| XLE260116P00085000 | 2024-04-12 1:33PM EDT | 85.00 | 5.85 | 4.65 | 6.90 | 0.00 | - | 1 | 182 | 23.32% |
| XLE260116P00086000 | 2024-04-03 1:35PM EDT | 86.00 | 5.75 | 6.80 | 6.95 | 0.00 | - | 2 | 172 | 22.44% |
| XLE260116P00087000 | 2024-05-07 9:55AM EDT | 87.00 | 6.65 | 6.30 | 6.45 | 0.00 | - | 10 | 1,464 | 20.31% |
| XLE260116P00088000 | 2024-04-22 11:44AM EDT | 88.00 | 7.10 | 6.65 | 6.80 | 0.00 | - | 5 | 69 | 20.09% |
| XLE260116P00089000 | 2024-02-07 4:41PM EDT | 89.00 | 11.95 | 7.50 | 11.95 | 0.00 | - | 41 | 55 | 30.30% |
| XLE260116P00090000 | 2024-05-15 10:36AM EDT | 90.00 | 7.85 | 7.40 | 7.55 | -0.85 | -9.77% | 5 | 129 | 19.68% |
| XLE260116P00091000 | 2024-02-13 10:50AM EDT | 91.00 | 13.05 | 8.30 | 12.00 | 0.00 | - | 6 | 35 | 28.11% |
| XLE260116P00092000 | 2024-05-13 10:30AM EDT | 92.00 | 8.28 | 8.20 | 8.35 | 0.00 | - | 77 | 104 | 19.24% |
| XLE260116P00093000 | 2024-05-10 10:43AM EDT | 93.00 | 8.57 | 8.60 | 8.80 | 0.00 | - | 11 | 100 | 19.08% |
| XLE260116P00094000 | 2024-04-30 3:29PM EDT | 94.00 | 9.50 | 9.05 | 9.20 | 0.00 | - | 1 | 1 | 18.78% |
| XLE260116P00095000 | 2024-05-10 2:01PM EDT | 95.00 | 9.69 | 9.50 | 9.70 | 0.00 | - | 2 | 95 | 18.65% |
| XLE260116P00096000 | 2024-05-10 11:15AM EDT | 96.00 | 10.02 | 10.00 | 10.15 | 0.00 | - | 1 | 59 | 18.38% |
| XLE260116P00097000 | 2024-04-26 11:44AM EDT | 97.00 | 10.39 | 10.45 | 10.65 | 0.00 | - | 5 | 13 | 18.19% |
| XLE260116P00098000 | 2024-05-07 1:00PM EDT | 98.00 | 11.30 | 11.00 | 11.15 | 0.00 | - | 4 | 28 | 17.96% |
| XLE260116P00099000 | 2024-05-09 12:08PM EDT | 99.00 | 11.65 | 11.50 | 11.70 | 0.00 | - | 1 | 38 | 17.80% |
| XLE260116P00100000 | 2024-05-15 2:00PM EDT | 100.00 | 12.19 | 12.00 | 12.20 | -1.18 | -8.83% | 13 | 75 | 17.49% |
| XLE260116P00101000 | 2023-10-20 11:09AM EDT | 101.00 | 17.55 | 17.00 | 22.00 | 0.00 | - | 11 | 36 | 36.44% |
| XLE260116P00102000 | 2024-05-07 10:59AM EDT | 102.00 | 13.65 | 13.15 | 13.35 | 0.00 | - | 7 | 21 | 17.08% |
| XLE260116P00105000 | 2024-04-30 1:01PM EDT | 105.00 | 15.30 | 14.15 | 15.55 | 0.00 | - | 1 | 3 | 17.24% |
| XLE260116P00115000 | 2023-12-13 3:22PM EDT | 115.00 | 34.00 | 30.00 | 35.00 | 0.00 | - | 1 | 0 | 43.05% |
| XLE260116P00120000 | 2023-11-10 12:57PM EDT | 120.00 | 37.23 | 36.00 | 41.00 | 0.00 | - | 2 | 1 | 47.70% |
© 2024 Yahoo. Todos los derechos reservados.