U.S. markets closed
F S&P 500
5,040.25 -8.75 (-0.17%) F Dow Jones
37,948.00 -59.00 (-0.16%) F Nasdaq
17,495.75 -51.50 (-0.29%) E-mini Russell 2000 Index Futur
1,952.60 -5.50 (-0.28%) Petróleo
82.61 -0.12 (-0.15%) Oro
2,395.00 -3.00 (-0.13%)
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 comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240419C00050000 | 2024-04-02 12:32PM EDT | 50.00 | 45.00 | 41.90 | 45.85 | 0.00 | - | 5 | 11 | 481.25% |
| XLE240419C00060000 | 2024-02-12 11:30AM EDT | 60.00 | 24.48 | 29.45 | 31.40 | 0.00 | - | 8 | 8 | 0.00% |
| XLE240419C00062000 | 2023-12-29 11:55AM EDT | 62.00 | 22.70 | 21.00 | 25.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240419C00065000 | 2024-03-15 2:37PM EDT | 65.00 | 26.95 | 29.00 | 33.00 | 0.00 | - | 80 | 8 | 680.27% |
| XLE240419C00067000 | 2024-03-15 12:11PM EDT | 67.00 | 24.68 | 27.00 | 31.50 | 0.00 | - | 3 | 0 | 664.06% |
| XLE240419C00070000 | 2024-03-27 11:18AM EDT | 70.00 | 23.10 | 22.85 | 26.00 | 0.00 | - | 5 | 7 | 394.53% |
| XLE240419C00072000 | 2024-04-08 3:32PM EDT | 72.00 | 26.35 | 19.50 | 23.60 | 0.00 | - | 5 | 5 | 501.76% |
| XLE240419C00073000 | 2024-03-07 12:14PM EDT | 73.00 | 15.28 | 23.00 | 27.50 | 0.00 | - | 1 | 0 | 700.78% |
| XLE240419C00074000 | 2024-03-15 2:37PM EDT | 74.00 | 17.40 | 20.00 | 24.50 | 0.00 | - | 40 | 0 | 522.46% |
| XLE240419C00075000 | 2024-04-18 1:23PM EDT | 75.00 | 18.92 | 17.00 | 20.90 | +0.10 | +0.53% | 1 | 168 | 225.78% |
| XLE240419C00076000 | 2024-04-16 1:32PM EDT | 76.00 | 18.00 | 15.50 | 19.95 | 0.00 | - | 10 | 40 | 458.79% |
| XLE240419C00077000 | 2024-04-09 10:44AM EDT | 77.00 | 20.10 | 14.50 | 19.35 | 0.00 | - | 2 | 2 | 194.53% |
| XLE240419C00078000 | 2024-04-03 12:13PM EDT | 78.00 | 19.25 | 13.90 | 17.95 | 0.00 | - | 1 | 50 | 183.59% |
| XLE240419C00079000 | 2024-04-15 3:03PM EDT | 79.00 | 16.35 | 13.70 | 16.15 | 0.00 | - | 1 | 5 | 172.66% |
| XLE240419C00080000 | 2024-04-16 9:31AM EDT | 80.00 | 13.74 | 12.40 | 16.00 | -1.56 | -10.20% | 2 | 98 | 217.58% |
| XLE240419C00081000 | 2024-04-04 12:38PM EDT | 81.00 | 16.64 | 10.60 | 15.00 | 0.00 | - | 36 | 37 | 369.14% |
| XLE240419C00082000 | 2024-04-10 1:19PM EDT | 82.00 | 12.30 | 10.00 | 14.50 | -2.85 | -18.81% | 3 | 283 | 197.66% |
| XLE240419C00083000 | 2024-04-05 1:45PM EDT | 83.00 | 15.15 | 10.15 | 13.00 | 0.00 | - | 1 | 20 | 219.14% |
| XLE240419C00084000 | 2024-04-17 2:39PM EDT | 84.00 | 10.55 | 8.00 | 11.70 | 0.00 | - | 7 | 561 | 87.50% |
| XLE240419C00085000 | 2024-04-18 2:38PM EDT | 85.00 | 8.60 | 7.00 | 10.00 | -0.24 | -2.71% | 24 | 6,460 | 223.83% |
| XLE240419C00086000 | 2024-04-18 3:26PM EDT | 86.00 | 7.82 | 6.60 | 9.00 | -0.98 | -11.14% | 20 | 10,292 | 207.13% |
| XLE240419C00086500 | 2024-04-18 12:52PM EDT | 86.50 | 7.63 | 5.00 | 8.85 | -3.28 | -30.06% | 1 | 1 | 223.24% |
| XLE240419C00087000 | 2024-04-18 4:02PM EDT | 87.00 | 7.00 | 4.95 | 9.00 | -0.48 | -6.42% | 11 | 10,230 | 96.48% |
| XLE240419C00087500 | 2024-04-17 3:40PM EDT | 87.50 | 6.60 | 4.50 | 8.00 | 0.00 | - | 2 | 15 | 215.04% |
| XLE240419C00088000 | 2024-04-18 2:10PM EDT | 88.00 | 5.65 | 5.25 | 7.00 | -0.91 | -13.87% | 12 | 5,490 | 103.52% |
| XLE240419C00088500 | 2024-04-18 3:20PM EDT | 88.50 | 5.32 | 4.25 | 7.50 | -0.38 | -6.67% | 2 | 6 | 119.53% |
| XLE240419C00089000 | 2024-04-18 3:31PM EDT | 89.00 | 4.88 | 3.20 | 6.00 | -0.16 | -3.17% | 66 | 6,556 | 155.86% |
| XLE240419C00089500 | 2024-04-16 1:35PM EDT | 89.50 | 4.65 | 3.25 | 6.85 | 0.00 | - | 2 | 14 | 117.19% |
| XLE240419C00090000 | 2024-04-18 3:25PM EDT | 90.00 | 3.88 | 3.00 | 6.40 | -0.42 | -9.77% | 96 | 20,949 | 119.04% |
| XLE240419C00090500 | 2024-04-18 2:07PM EDT | 90.50 | 3.23 | 2.62 | 5.50 | -2.37 | -42.32% | 2 | 26 | 101.47% |
| XLE240419C00091000 | 2024-04-18 3:55PM EDT | 91.00 | 2.95 | 2.23 | 4.90 | -0.35 | -10.61% | 19 | 4,274 | 93.26% |
| XLE240419C00091500 | 2024-04-18 1:21PM EDT | 91.50 | 2.43 | 1.01 | 2.98 | -0.10 | -3.95% | 2 | 119 | 79.30% |
| XLE240419C00092000 | 2024-04-18 3:51PM EDT | 92.00 | 2.00 | 1.75 | 3.60 | -0.31 | -13.42% | 129 | 6,805 | 81.84% |
| XLE240419C00093000 | 2024-04-18 3:29PM EDT | 93.00 | 1.00 | 0.60 | 2.27 | -0.50 | -33.33% | 76 | 8,872 | 93.26% |
| XLE240419C00094000 | 2024-04-18 4:11PM EDT | 94.00 | 0.36 | 0.30 | 0.42 | -0.43 | -54.43% | 3,099 | 8,694 | 25.29% |
| XLE240419C00095000 | 2024-04-18 3:57PM EDT | 95.00 | 0.11 | 0.09 | 0.22 | -0.34 | -75.56% | 3,828 | 6,707 | 32.42% |
| XLE240419C00096000 | 2024-04-18 3:53PM EDT | 96.00 | 0.04 | 0.04 | 0.09 | -0.13 | -76.47% | 958 | 7,967 | 35.16% |
| XLE240419C00097000 | 2024-04-18 3:57PM EDT | 97.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 864 | 12,395 | 33.59% |
| XLE240419C00098000 | 2024-04-18 4:00PM EDT | 98.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 145 | 8,865 | 50.00% |
| XLE240419C00099000 | 2024-04-18 2:19PM EDT | 99.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 197 | 5,437 | 53.91% |
| XLE240419C00100000 | 2024-04-18 3:52PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 327 | 9,730 | 53.13% |
| XLE240419C00101000 | 2024-04-18 2:43PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,466 | 56.25% |
| XLE240419C00102000 | 2024-04-18 2:58PM EDT | 102.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 23 | 4,094 | 78.13% |
| XLE240419C00103000 | 2024-04-18 10:45AM EDT | 103.00 | 0.07 | 0.00 | 0.01 | +0.06 | +600.00% | 1 | 790 | 68.75% |
| XLE240419C00104000 | 2024-04-16 2:43PM EDT | 104.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 370 | 90.63% |
| XLE240419C00105000 | 2024-04-18 2:43PM EDT | 105.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 570 | 121.88% |
| XLE240419C00106000 | 2024-04-17 11:54AM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 901 | 87.50% |
| XLE240419C00107000 | 2024-04-16 10:59AM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 554 | 93.75% |
| XLE240419C00108000 | 2024-04-12 1:07PM EDT | 108.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 19 | 115.63% |
| XLE240419C00109000 | 2024-04-12 10:03AM EDT | 109.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 6 | 6 | 187.70% |
| XLE240419C00110000 | 2024-04-12 3:57PM EDT | 110.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 2 | 5 | 195.70% |
| XLE240419C00112000 | 2024-02-28 2:41PM EDT | 112.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | - | 1 | 210.55% |
| XLE240419C00115000 | 2024-04-04 1:45PM EDT | 115.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 2 | 60 | 234.77% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240419P00046000 | 2024-01-10 2:27PM EDT | 46.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | - | 4 | 1,176.95% |
| XLE240419P00047000 | 2024-01-22 12:04PM EDT | 47.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 720 | 720 | 534.38% |
| XLE240419P00048000 | 2023-12-19 1:19PM EDT | 48.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | - | 1,201 | 873.05% |
| XLE240419P00050000 | 2024-02-07 11:01AM EDT | 50.00 | 0.04 | 0.00 | 0.44 | 0.00 | - | 1 | 2 | 620.31% |
| XLE240419P00051000 | 2024-01-12 4:37PM EDT | 51.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | - | 3 | 504.69% |
| XLE240419P00052000 | 2024-02-20 4:26PM EDT | 52.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 1,010.55% |
| XLE240419P00055000 | 2024-01-24 1:07PM EDT | 55.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | - | 7 | 934.38% |
| XLE240419P00057000 | 2024-01-09 1:07PM EDT | 57.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 2 | 885.74% |
| XLE240419P00058000 | 2024-03-12 3:47PM EDT | 58.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | - | 13 | 441.41% |
| XLE240419P00059000 | 2024-02-29 4:50PM EDT | 59.00 | 0.04 | 0.00 | 0.32 | 0.00 | - | 3 | 0 | 450.00% |
| XLE240419P00060000 | 2024-03-05 10:41AM EDT | 60.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 2 | 131 | 475.00% |
| XLE240419P00061000 | 2024-03-21 12:40PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 15 | 275.00% |
| XLE240419P00063000 | 2024-02-12 1:34PM EDT | 63.00 | 0.07 | 0.00 | 0.62 | 0.00 | - | 13 | 10,015 | 442.97% |
| XLE240419P00064000 | 2024-04-08 10:15AM EDT | 64.00 | 0.32 | 0.00 | 0.01 | 0.00 | - | 25 | 63 | 250.00% |
| XLE240419P00065000 | 2024-03-19 10:43AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 193 | 237.50% |
| XLE240419P00066000 | 2024-03-19 3:18PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 35 | 231.25% |
| XLE240419P00067000 | 2024-04-12 2:03PM EDT | 67.00 | 0.36 | 0.00 | 0.53 | 0.00 | - | 1 | 55 | 373.05% |
| XLE240419P00068000 | 2024-04-08 10:15AM EDT | 68.00 | 0.32 | 0.00 | 0.41 | 0.00 | - | 25 | 153 | 342.19% |
| XLE240419P00069000 | 2024-03-05 10:41AM EDT | 69.00 | 0.06 | 0.00 | 0.63 | 0.00 | - | 2 | 456 | 357.42% |
| XLE240419P00070000 | 2024-04-12 1:33PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,243 | 193.75% |
| XLE240419P00071000 | 2024-04-01 9:30AM EDT | 71.00 | 0.15 | 0.00 | 0.53 | 0.00 | - | 1 | 412 | 318.36% |
| XLE240419P00072000 | 2024-04-12 2:03PM EDT | 72.00 | 0.39 | 0.00 | 0.41 | 0.00 | - | 1 | 945 | 290.23% |
| XLE240419P00073000 | 2024-04-12 12:32PM EDT | 73.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 786 | 214.06% |
| XLE240419P00074000 | 2024-04-01 10:38AM EDT | 74.00 | 0.06 | 0.00 | 0.53 | 0.00 | - | 1 | 4,633 | 278.91% |
| XLE240419P00075000 | 2024-04-15 9:54AM EDT | 75.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 2,921 | 199.22% |
| XLE240419P00076000 | 2024-04-18 11:45AM EDT | 76.00 | 0.01 | 0.00 | 0.16 | -0.11 | -91.67% | 4 | 2,594 | 203.13% |
| XLE240419P00077000 | 2024-04-18 9:58AM EDT | 77.00 | 0.38 | 0.00 | 0.20 | +0.36 | +1,800.00% | 1 | 3,456 | 199.61% |
| XLE240419P00078000 | 2024-04-16 3:42PM EDT | 78.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,137 | 143.75% |
| XLE240419P00079000 | 2024-04-17 11:07AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,712 | 118.75% |
| XLE240419P00080000 | 2024-04-18 11:29AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 7,882 | 120.31% |
| XLE240419P00081000 | 2024-04-18 3:48PM EDT | 81.00 | 0.03 | 0.00 | 0.07 | +0.01 | +50.00% | 1 | 7,876 | 131.25% |
| XLE240419P00082000 | 2024-04-12 10:44AM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 13,550 | 96.88% |
| XLE240419P00083000 | 2024-04-12 10:44AM EDT | 83.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 6,991 | 95.31% |
| XLE240419P00084000 | 2024-04-18 11:29AM EDT | 84.00 | 0.01 | 0.00 | 0.04 | -0.15 | -93.75% | 3 | 11,252 | 95.31% |
| XLE240419P00085000 | 2024-04-17 12:29PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 11,077 | 71.88% |
| XLE240419P00086000 | 2024-04-17 11:58AM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,391 | 65.63% |
| XLE240419P00086500 | 2024-04-09 3:28PM EDT | 86.50 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 158 | 96.09% |
| XLE240419P00087000 | 2024-04-16 10:48AM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,190 | 56.25% |
| XLE240419P00087500 | 2024-04-15 4:03PM EDT | 87.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 418 | 53.13% |
| XLE240419P00088000 | 2024-04-18 3:28PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 3,818 | 50.00% |
| XLE240419P00088500 | 2024-04-18 9:54AM EDT | 88.50 | 0.02 | 0.00 | 0.32 | 0.00 | - | 29 | 2,694 | 82.81% |
| XLE240419P00089000 | 2024-04-18 3:28PM EDT | 89.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 118 | 3,208 | 45.31% |
| XLE240419P00089500 | 2024-04-18 12:19PM EDT | 89.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 60 | 370 | 41.41% |
| XLE240419P00090000 | 2024-04-18 2:21PM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 17,154 | 44.14% |
| XLE240419P00090500 | 2024-04-18 12:26PM EDT | 90.50 | 0.02 | 0.01 | 1.00 | -0.01 | -33.33% | 18 | 5,485 | 86.72% |
| XLE240419P00091000 | 2024-04-18 3:45PM EDT | 91.00 | 0.01 | 0.00 | 0.38 | -0.01 | -50.00% | 31 | 5,007 | 54.49% |
| XLE240419P00091500 | 2024-04-18 1:30PM EDT | 91.50 | 0.04 | 0.01 | 1.24 | -0.01 | -20.00% | 4 | 5,988 | 78.32% |
| XLE240419P00092000 | 2024-04-18 3:45PM EDT | 92.00 | 0.03 | 0.00 | 0.23 | -0.04 | -57.14% | 66 | 10,266 | 43.95% |
| XLE240419P00093000 | 2024-04-18 3:42PM EDT | 93.00 | 0.13 | 0.02 | 0.30 | -0.11 | -45.83% | 3,488 | 10,597 | 32.42% |
| XLE240419P00094000 | 2024-04-18 3:59PM EDT | 94.00 | 0.47 | 0.15 | 0.60 | -0.04 | -7.84% | 9,886 | 10,337 | 26.27% |
| XLE240419P00095000 | 2024-04-18 3:51PM EDT | 95.00 | 1.09 | 0.76 | 1.50 | -0.11 | -9.17% | 813 | 5,537 | 39.94% |
| XLE240419P00096000 | 2024-04-18 3:44PM EDT | 96.00 | 2.07 | 1.46 | 4.50 | +0.05 | +2.48% | 118 | 5,352 | 84.96% |
| XLE240419P00097000 | 2024-04-18 3:43PM EDT | 97.00 | 3.08 | 1.80 | 5.30 | +0.25 | +8.83% | 43 | 2,920 | 73.05% |
| XLE240419P00098000 | 2024-04-18 3:42PM EDT | 98.00 | 4.13 | 2.00 | 6.50 | +0.32 | +8.40% | 9 | 162 | 56.64% |
| XLE240419P00099000 | 2024-04-17 10:23AM EDT | 99.00 | 4.22 | 4.00 | 6.50 | 0.00 | - | 2 | 20 | 66.41% |
| XLE240419P00100000 | 2024-04-17 9:47AM EDT | 100.00 | 5.10 | 4.30 | 8.50 | 0.00 | - | 9 | 28 | 96.09% |
| XLE240419P00101000 | 2024-04-16 9:39AM EDT | 101.00 | 6.18 | 5.00 | 9.40 | 0.00 | - | 100 | 0 | 73.44% |
| XLE240419P00102000 | 2024-04-17 3:22PM EDT | 102.00 | 7.75 | 6.35 | 10.50 | 0.00 | - | 3 | 1 | 120.12% |
| XLE240419P00104000 | 2024-04-08 1:25PM EDT | 104.00 | 6.00 | 8.40 | 11.75 | 0.00 | - | - | 0 | 249.90% |
| XLE240419P00106000 | 2024-04-12 2:11PM EDT | 106.00 | 9.05 | 11.15 | 13.00 | 0.00 | - | 7 | 0 | 218.75% |
| XLE240419P00110000 | 2024-04-11 10:28AM EDT | 110.00 | 13.20 | 13.60 | 18.35 | 0.00 | - | 1 | 0 | 364.36% |
© 2024 Yahoo. Todos los derechos reservados.