Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:15PM EDT. Mercado abierto.
Opciones de comprapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE261218C00040000 | 2024-05-07 12:35PM EDT | 40.00 | 53.94 | 52.75 | 56.40 | 0.00 | - | 1 | 3 | 46.48% |
| XLE261218C00050000 | 2024-04-16 2:52PM EDT | 50.00 | 45.80 | 42.05 | 46.15 | 0.00 | - | 1 | 72 | 35.12% |
| XLE261218C00055000 | 2024-04-18 12:43PM EDT | 55.00 | 41.50 | 39.55 | 40.55 | 0.00 | - | 4 | 12 | 28.36% |
| XLE261218C00060000 | 2024-04-29 3:45PM EDT | 60.00 | 39.30 | 35.60 | 38.00 | 0.00 | - | 2 | 54 | 33.00% |
| XLE261218C00065000 | 2024-04-22 11:28AM EDT | 65.00 | 34.69 | 31.75 | 32.70 | 0.00 | - | 2 | 14 | 27.97% |
| XLE261218C00070000 | 2024-03-06 10:45AM EDT | 70.00 | 22.57 | 31.50 | 32.85 | 0.00 | - | 10 | 15 | 36.38% |
| XLE261218C00072000 | 2024-04-29 3:40PM EDT | 72.00 | 30.28 | 26.90 | 27.60 | 0.00 | - | 2 | 21 | 27.17% |
| XLE261218C00073000 | 2024-01-16 11:53AM EDT | 73.00 | 17.14 | 17.00 | 22.00 | 0.00 | - | - | 2 | 14.42% |
| XLE261218C00074000 | 2024-01-16 11:59AM EDT | 74.00 | 17.24 | 16.50 | 21.00 | 0.00 | - | - | 1 | 13.85% |
| XLE261218C00075000 | 2024-02-05 11:06AM EDT | 75.00 | 16.50 | 18.00 | 22.50 | 0.00 | - | 1 | 12 | 19.95% |
| XLE261218C00076000 | 2024-01-22 12:36PM EDT | 76.00 | 13.90 | 16.50 | 21.00 | 0.00 | - | - | 3 | 18.06% |
| XLE261218C00079000 | 2024-04-29 3:45PM EDT | 79.00 | 26.00 | 22.50 | 23.15 | 0.00 | - | 1 | 21 | 26.78% |
| XLE261218C00080000 | 2024-04-18 1:19PM EDT | 80.00 | 23.60 | 21.90 | 22.60 | 0.00 | - | 10 | 129 | 26.80% |
| XLE261218C00081000 | 2024-04-01 3:17PM EDT | 81.00 | 23.09 | 18.50 | 23.50 | 0.00 | - | 1 | 14 | 29.61% |
| XLE261218C00082000 | 2024-04-01 3:17PM EDT | 82.00 | 22.44 | 18.00 | 23.00 | 0.00 | - | 1 | 1 | 29.65% |
| XLE261218C00083000 | 2024-01-23 1:11PM EDT | 83.00 | 11.00 | 13.00 | 17.50 | 0.00 | - | 2 | 2 | 20.23% |
| XLE261218C00084000 | 2024-04-03 3:08PM EDT | 84.00 | 22.25 | 17.00 | 22.00 | 0.00 | - | 1 | 9 | 29.66% |
| XLE261218C00085000 | 2024-05-09 11:07AM EDT | 85.00 | 19.97 | 19.00 | 20.50 | 0.00 | - | 1 | 10 | 27.81% |
| XLE261218C00086000 | 2024-04-16 1:26PM EDT | 86.00 | 20.51 | 18.60 | 19.25 | 0.00 | - | 1 | 17 | 26.44% |
| XLE261218C00087000 | 2024-04-11 11:53AM EDT | 87.00 | 21.50 | 16.50 | 21.00 | 0.00 | - | 2 | 7 | 30.46% |
| XLE261218C00088000 | 2024-04-04 10:25AM EDT | 88.00 | 19.85 | 15.00 | 20.00 | 0.00 | - | 1 | 1 | 29.49% |
| XLE261218C00090000 | 2024-05-14 3:36PM EDT | 90.00 | 16.91 | 16.50 | 17.25 | 0.00 | - | 3 | 61 | 26.26% |
| XLE261218C00091000 | 2024-05-03 2:44PM EDT | 91.00 | 15.60 | 16.00 | 16.75 | 0.00 | - | 5 | 23 | 26.16% |
| XLE261218C00092000 | 2024-04-04 10:48AM EDT | 92.00 | 18.18 | 13.00 | 18.00 | 0.00 | - | 20 | 3 | 29.07% |
| XLE261218C00093000 | 2024-05-09 1:21PM EDT | 93.00 | 15.83 | 15.05 | 17.50 | 0.00 | - | 1 | 3 | 28.93% |
| XLE261218C00094000 | 2024-04-11 2:55PM EDT | 94.00 | 18.80 | 13.00 | 17.50 | 0.00 | - | 1 | 4 | 29.62% |
| XLE261218C00095000 | 2024-05-13 12:18PM EDT | 95.00 | 14.00 | 14.10 | 17.00 | -0.77 | -5.21% | 2 | 38 | 29.45% |
| XLE261218C00100000 | 2024-05-14 1:58PM EDT | 100.00 | 12.00 | 12.15 | 12.70 | -0.25 | -2.04% | 25 | 110 | 25.39% |
| XLE261218C00105000 | 2024-05-13 1:42PM EDT | 105.00 | 10.60 | 10.30 | 11.60 | 0.00 | - | 12 | 94 | 26.35% |
| XLE261218C00110000 | 2024-04-19 12:40PM EDT | 110.00 | 9.60 | 8.65 | 9.10 | 0.00 | - | 10 | 68 | 24.62% |
| XLE261218C00115000 | 2024-04-15 9:31AM EDT | 115.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 3.13% |
| XLE261218C00120000 | 2024-05-03 9:32AM EDT | 120.00 | 6.25 | 6.00 | 6.40 | 0.00 | - | 2 | 165 | 24.02% |
| XLE261218C00125000 | 2024-05-14 9:49AM EDT | 125.00 | 5.33 | 4.95 | 5.45 | 0.00 | - | 1 | 245 | 24.00% |
| XLE261218C00130000 | 2024-05-15 2:47PM EDT | 130.00 | 4.45 | 4.30 | 4.55 | -0.05 | -1.11% | 17 | 1,782 | 23.80% |
| XLE261218C00135000 | 2024-05-15 10:07AM EDT | 135.00 | 3.50 | 3.40 | 3.85 | -0.45 | -11.39% | 1 | 191 | 23.76% |
| XLE261218C00140000 | 2024-05-06 1:08PM EDT | 140.00 | 3.27 | 2.90 | 3.25 | 0.00 | - | 1 | 41 | 23.71% |
| XLE261218C00145000 | 2024-05-03 3:37PM EDT | 145.00 | 2.54 | 2.30 | 2.74 | 0.00 | - | 1 | 86 | 23.66% |
Opciones de ventapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE261218P00040000 | 2024-04-22 10:05AM EDT | 40.00 | 0.91 | 0.00 | 0.99 | 0.00 | - | 3 | 5 | 35.19% |
| XLE261218P00045000 | 2024-04-30 1:37PM EDT | 45.00 | 0.86 | 0.08 | 1.10 | 0.00 | - | 4 | 50 | 31.69% |
| XLE261218P00050000 | 2024-05-02 2:38PM EDT | 50.00 | 1.33 | 0.88 | 1.59 | 0.00 | - | 12 | 55 | 30.57% |
| XLE261218P00055000 | 2024-04-19 1:02PM EDT | 55.00 | 1.84 | 1.26 | 2.02 | 0.00 | - | 16 | 44 | 28.68% |
| XLE261218P00060000 | 2024-04-03 11:15AM EDT | 60.00 | 2.00 | 2.23 | 2.91 | 0.00 | - | 1 | 1,503 | 28.21% |
| XLE261218P00065000 | 2024-05-03 3:30PM EDT | 65.00 | 3.30 | 2.66 | 3.20 | 0.00 | - | 2 | 1,307 | 25.35% |
| XLE261218P00070000 | 2024-05-13 12:47PM EDT | 70.00 | 3.76 | 3.65 | 4.15 | 0.00 | - | 15 | 44 | 24.26% |
| XLE261218P00072000 | 2024-01-31 4:06PM EDT | 72.00 | 6.80 | 3.50 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| XLE261218P00073000 | 2024-01-31 4:03PM EDT | 73.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 25 | 3.13% |
| XLE261218P00074000 | 2024-04-05 11:12AM EDT | 74.00 | 3.91 | 3.00 | 7.50 | 0.00 | - | 1 | 1 | 28.89% |
| XLE261218P00075000 | 2024-04-24 11:37AM EDT | 75.00 | 5.05 | 4.85 | 5.30 | 0.00 | - | 3 | 2,009 | 23.21% |
| XLE261218P00076000 | 2024-03-01 2:50PM EDT | 76.00 | 7.00 | 2.50 | 7.50 | 0.00 | - | 1 | 1 | 27.19% |
| XLE261218P00077000 | 2024-04-18 10:55AM EDT | 77.00 | 6.00 | 5.40 | 5.90 | 0.00 | - | - | 10 | 22.97% |
| XLE261218P00078000 | 2024-04-24 11:52AM EDT | 78.00 | 5.75 | 5.65 | 6.10 | 0.00 | - | 10 | 22 | 22.61% |
| XLE261218P00079000 | 2024-05-15 9:57AM EDT | 79.00 | 6.35 | 6.05 | 6.40 | +0.35 | +5.83% | 1 | 3 | 22.45% |
| XLE261218P00080000 | 2024-05-15 11:04AM EDT | 80.00 | 6.54 | 6.35 | 6.60 | -0.06 | -0.91% | 33 | 1,114 | 22.06% |
| XLE261218P00082000 | 2024-04-24 11:53AM EDT | 82.00 | 6.86 | 6.90 | 7.30 | 0.00 | - | 30 | 33 | 21.83% |
| XLE261218P00083000 | 2024-02-13 2:06PM EDT | 83.00 | 10.65 | 6.00 | 11.00 | 0.00 | - | - | 1 | 28.00% |
| XLE261218P00084000 | 2024-02-16 4:58PM EDT | 84.00 | 10.36 | 6.00 | 11.00 | 0.00 | - | 1 | 1 | 27.09% |
| XLE261218P00085000 | 2024-05-03 9:47AM EDT | 85.00 | 8.71 | 7.90 | 8.30 | 0.00 | - | 6 | 9 | 21.24% |
| XLE261218P00086000 | 2024-05-14 10:35AM EDT | 86.00 | 8.60 | 8.25 | 8.65 | +0.04 | +0.47% | 2 | 15 | 21.03% |
| XLE261218P00087000 | 2024-03-05 2:57PM EDT | 87.00 | 11.60 | 5.50 | 10.50 | 0.00 | - | 1 | 1 | 23.49% |
| XLE261218P00088000 | 2024-05-10 10:00AM EDT | 88.00 | 9.01 | 9.00 | 9.40 | 0.00 | - | - | 4 | 20.66% |
| XLE261218P00089000 | 2024-04-12 3:55PM EDT | 89.00 | 9.50 | 7.50 | 12.00 | 0.00 | - | 1 | 2 | 24.34% |
| XLE261218P00090000 | 2024-04-30 1:32PM EDT | 90.00 | 10.00 | 9.75 | 10.20 | 0.00 | - | 1 | 51 | 20.29% |
| XLE261218P00091000 | 2024-04-26 3:14PM EDT | 91.00 | 9.88 | 10.20 | 11.30 | 0.00 | - | 1 | 1 | 21.28% |
| XLE261218P00092000 | 2024-04-12 11:03AM EDT | 92.00 | 9.87 | 8.50 | 13.00 | 0.00 | - | 1 | 1 | 23.26% |
| XLE261218P00093000 | 2024-05-08 3:48PM EDT | 93.00 | 11.55 | 11.05 | 11.55 | 0.00 | - | 4 | 12 | 19.85% |
| XLE261218P00094000 | 2024-04-15 12:44PM EDT | 94.00 | 11.90 | 11.45 | 12.05 | 0.00 | - | 5 | 7 | 19.75% |
| XLE261218P00095000 | 2024-05-09 3:57PM EDT | 95.00 | 11.50 | 11.95 | 12.40 | 0.00 | - | 2 | 9 | 19.37% |
| XLE261218P00100000 | 2024-02-29 11:59AM EDT | 100.00 | 18.54 | 11.50 | 16.50 | 0.00 | - | - | 2 | 21.10% |
| XLE261218P00105000 | 2024-04-11 12:05PM EDT | 105.00 | 16.05 | 15.00 | 19.50 | 0.00 | - | 1 | 6 | 20.52% |
| XLE261218P00110000 | 2024-03-06 12:06PM EDT | 110.00 | 24.57 | 16.00 | 21.00 | 0.00 | - | 1 | 1 | 16.75% |
| XLE261218P00120000 | 2024-03-25 12:32PM EDT | 120.00 | 27.35 | 23.50 | 28.50 | 0.00 | - | 25 | 105 | 15.26% |
© 2024 Yahoo. Todos los derechos reservados.