Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:06PM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517C00050000 | 2024-05-03 3:33PM EDT | 50.00 | 42.30 | 43.45 | 43.80 | 0.00 | - | 6 | 4 | 342.97% |
| XLE240517C00060000 | 2024-02-22 3:20PM EDT | 60.00 | 27.00 | 30.70 | 35.20 | 0.00 | - | 5 | 0 | 411.23% |
| XLE240517C00065000 | 2023-12-06 1:58PM EDT | 65.00 | 17.86 | 18.50 | 23.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLE240517C00070000 | 2024-05-08 3:21PM EDT | 70.00 | 23.30 | 22.00 | 23.80 | 0.00 | - | 1 | 19 | 175.39% |
| XLE240517C00074000 | 2024-04-23 2:32PM EDT | 74.00 | 22.30 | 19.70 | 19.90 | 0.00 | - | - | 1 | 146.48% |
| XLE240517C00075000 | 2024-04-30 3:39PM EDT | 75.00 | 19.16 | 18.10 | 18.85 | 0.00 | - | 2 | 295 | 146.68% |
| XLE240517C00076000 | 2024-04-22 10:14AM EDT | 76.00 | 19.24 | 17.70 | 17.80 | 0.00 | - | 15 | 85 | 124.61% |
| XLE240517C00077000 | 2024-04-16 10:41AM EDT | 77.00 | 17.35 | 16.65 | 18.00 | 0.00 | - | 1 | 89 | 174.22% |
| XLE240517C00078000 | 2024-05-09 2:25PM EDT | 78.00 | 16.00 | 15.65 | 17.85 | 0.00 | - | 34 | 241 | 191.70% |
| XLE240517C00079000 | 2024-05-03 10:23AM EDT | 79.00 | 13.20 | 14.70 | 16.50 | 0.00 | - | 7 | 63 | 173.83% |
| XLE240517C00080000 | 2024-05-14 3:48PM EDT | 80.00 | 13.70 | 13.70 | 13.80 | 0.00 | - | 2 | 635 | 98.44% |
| XLE240517C00081000 | 2024-04-12 11:10AM EDT | 81.00 | 17.70 | 10.55 | 14.90 | 0.00 | - | 5 | 4,116 | 87.89% |
| XLE240517C00082000 | 2024-05-01 12:11PM EDT | 82.00 | 10.50 | 11.65 | 11.80 | +0.10 | +0.96% | 2 | 306 | 81.64% |
| XLE240517C00083000 | 2024-05-13 11:32AM EDT | 83.00 | 10.50 | 10.70 | 10.80 | 0.00 | - | 1 | 1,300 | 78.91% |
| XLE240517C00084000 | 2024-05-10 1:21PM EDT | 84.00 | 9.73 | 9.70 | 10.00 | 0.00 | - | 1 | 1,520 | 82.81% |
| XLE240517C00085000 | 2024-05-15 1:57PM EDT | 85.00 | 8.83 | 8.70 | 8.80 | +0.44 | +5.24% | 5 | 1,394 | 66.02% |
| XLE240517C00086000 | 2024-05-15 10:39AM EDT | 86.00 | 6.86 | 7.50 | 7.85 | -0.96 | -12.28% | 3 | 2,835 | 68.56% |
| XLE240517C00087000 | 2024-05-15 11:26AM EDT | 87.00 | 6.60 | 6.70 | 6.85 | +0.10 | +1.54% | 2 | 2,896 | 55.47% |
| XLE240517C00088000 | 2024-05-15 11:04AM EDT | 88.00 | 5.22 | 5.70 | 5.85 | -0.38 | -6.79% | 6 | 2,535 | 54.20% |
| XLE240517C00088500 | 2024-05-09 12:13PM EDT | 88.50 | 5.57 | 5.20 | 5.30 | 0.00 | - | 2 | 3 | 47.07% |
| XLE240517C00089000 | 2024-05-15 12:06PM EDT | 89.00 | 4.74 | 4.70 | 4.85 | -0.03 | -0.63% | 63 | 491 | 46.88% |
| XLE240517C00089500 | 2024-05-13 3:25PM EDT | 89.50 | 4.20 | 3.80 | 4.40 | 0.00 | - | 1 | 25 | 45.90% |
| XLE240517C00090000 | 2024-05-15 1:58PM EDT | 90.00 | 3.86 | 3.70 | 3.85 | +0.14 | +3.76% | 112 | 4,386 | 39.26% |
| XLE240517C00090500 | 2024-05-10 2:27PM EDT | 90.50 | 3.32 | 3.20 | 3.35 | 0.00 | - | 4 | 11 | 35.45% |
| XLE240517C00091000 | 2024-05-15 1:07PM EDT | 91.00 | 3.03 | 2.60 | 2.84 | +0.22 | +7.83% | 17 | 1,272 | 30.96% |
| XLE240517C00091500 | 2024-05-15 12:05PM EDT | 91.50 | 2.50 | 2.00 | 2.34 | +0.44 | +21.36% | 10 | 101 | 26.95% |
| XLE240517C00092000 | 2024-05-15 2:38PM EDT | 92.00 | 1.90 | 1.78 | 1.85 | +0.05 | +2.70% | 202 | 21,536 | 23.15% |
| XLE240517C00092500 | 2024-05-15 1:44PM EDT | 92.50 | 1.49 | 1.33 | 1.42 | +0.30 | +25.21% | 290 | 426 | 21.34% |
| XLE240517C00093000 | 2024-05-15 2:35PM EDT | 93.00 | 1.01 | 0.95 | 1.02 | -0.15 | -12.93% | 1,075 | 4,331 | 19.48% |
| XLE240517C00093500 | 2024-05-15 2:45PM EDT | 93.50 | 0.66 | 0.62 | 0.65 | +0.01 | +1.54% | 1,756 | 428 | 17.19% |
| XLE240517C00094000 | 2024-05-15 2:39PM EDT | 94.00 | 0.41 | 0.39 | 0.40 | -0.09 | -18.00% | 2,470 | 14,215 | 16.70% |
| XLE240517C00094500 | 2024-05-15 2:51PM EDT | 94.50 | 0.22 | 0.22 | 0.23 | -0.10 | -30.30% | 762 | 4,748 | 16.50% |
| XLE240517C00095000 | 2024-05-15 2:31PM EDT | 95.00 | 0.12 | 0.11 | 0.12 | -0.07 | -36.84% | 1,736 | 15,767 | 16.31% |
| XLE240517C00095500 | 2024-05-15 2:36PM EDT | 95.50 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 104 | 2,373 | 16.41% |
| XLE240517C00096000 | 2024-05-15 2:17PM EDT | 96.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 269 | 6,365 | 17.77% |
| XLE240517C00096500 | 2024-05-15 2:00PM EDT | 96.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 312 | 183 | 19.53% |
| XLE240517C00097000 | 2024-05-15 1:56PM EDT | 97.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 97 | 5,829 | 20.70% |
| XLE240517C00097500 | 2024-05-15 12:57PM EDT | 97.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 320 | 20.70% |
| XLE240517C00098000 | 2024-05-15 1:46PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,954 | 22.66% |
| XLE240517C00099000 | 2024-05-15 10:12AM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,350 | 27.34% |
| XLE240517C00100000 | 2024-05-15 2:12PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 67 | 24,716 | 31.25% |
| XLE240517C00101000 | 2024-05-14 3:41PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 8,681 | 35.94% |
| XLE240517C00102000 | 2024-05-15 2:08PM EDT | 102.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 78 | 2,234 | 46.09% |
| XLE240517C00103000 | 2024-05-15 2:08PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 2,583 | 43.75% |
| XLE240517C00104000 | 2024-05-10 11:24AM EDT | 104.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | 1 | 1,037 | 85.16% |
| XLE240517C00105000 | 2024-05-15 12:13PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 27,556 | 51.56% |
| XLE240517C00106000 | 2024-05-09 11:34AM EDT | 106.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 113 | 61.72% |
| XLE240517C00107000 | 2024-05-08 2:58PM EDT | 107.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 200 | 229 | 98.93% |
| XLE240517C00110000 | 2024-05-10 9:53AM EDT | 110.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 929 | 64.06% |
| XLE240517C00115000 | 2024-05-08 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 402 | 81.25% |
| XLE240517C00120000 | 2024-04-29 9:57AM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 20 | 100.00% |
| XLE240517C00125000 | 2024-04-25 11:34AM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 41 | 115.63% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240517P00040000 | 2024-03-07 1:55PM EDT | 40.00 | 0.02 | 0.00 | 0.54 | 0.00 | - | 3 | 5 | 485.94% |
| XLE240517P00045000 | 2024-05-01 11:15AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 281.25% |
| XLE240517P00050000 | 2024-05-08 11:10AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 2 | 243.75% |
| XLE240517P00055000 | 2024-02-23 2:20PM EDT | 55.00 | 0.04 | 0.00 | 2.02 | 0.00 | - | 1 | 94 | 421.48% |
| XLE240517P00060000 | 2024-04-25 9:30AM EDT | 60.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 512 | 165.63% |
| XLE240517P00065000 | 2024-04-09 1:07PM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 6,505 | 137.50% |
| XLE240517P00070000 | 2024-05-10 11:27AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 4,877 | 112.50% |
| XLE240517P00074000 | 2024-05-10 12:38PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 1,155 | 93.75% |
| XLE240517P00075000 | 2024-05-07 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,761 | 87.50% |
| XLE240517P00076000 | 2024-05-07 12:59PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 2,650 | 81.25% |
| XLE240517P00077000 | 2024-05-08 10:04AM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 7,936 | 78.13% |
| XLE240517P00078000 | 2024-05-07 12:40PM EDT | 78.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 678 | 82.81% |
| XLE240517P00079000 | 2024-05-10 2:01PM EDT | 79.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 1,153 | 68.75% |
| XLE240517P00080000 | 2024-05-13 1:59PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,388 | 62.50% |
| XLE240517P00081000 | 2024-05-07 12:08PM EDT | 81.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 2,720 | 80.47% |
| XLE240517P00082000 | 2024-05-10 12:38PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 2,188 | 54.69% |
| XLE240517P00083000 | 2024-05-13 2:16PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 2,134 | 50.00% |
| XLE240517P00084000 | 2024-05-15 10:22AM EDT | 84.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 50 | 3,962 | 94.43% |
| XLE240517P00085000 | 2024-05-13 12:33PM EDT | 85.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 4 | 6,958 | 58.59% |
| XLE240517P00086000 | 2024-05-15 9:30AM EDT | 86.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 6,882 | 43.75% |
| XLE240517P00087000 | 2024-05-15 10:30AM EDT | 87.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 30 | 7,269 | 48.83% |
| XLE240517P00087500 | 2024-05-15 1:14PM EDT | 87.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 188 | 32.81% |
| XLE240517P00088000 | 2024-05-15 10:30AM EDT | 88.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 75 | 15,964 | 33.20% |
| XLE240517P00088500 | 2024-05-13 3:36PM EDT | 88.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 67 | 68 | 30.47% |
| XLE240517P00089000 | 2024-05-15 11:51AM EDT | 89.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 7 | 9,546 | 28.13% |
| XLE240517P00089500 | 2024-05-15 12:41PM EDT | 89.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 133 | 25.39% |
| XLE240517P00090000 | 2024-05-15 1:19PM EDT | 90.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 34 | 18,936 | 24.41% |
| XLE240517P00090500 | 2024-05-15 1:39PM EDT | 90.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 11 | 307 | 21.49% |
| XLE240517P00091000 | 2024-05-15 2:40PM EDT | 91.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 123 | 4,901 | 18.75% |
| XLE240517P00091500 | 2024-05-15 1:59PM EDT | 91.50 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 328 | 1,203 | 16.80% |
| XLE240517P00092000 | 2024-05-15 2:33PM EDT | 92.00 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 650 | 28,910 | 15.72% |
| XLE240517P00092500 | 2024-05-15 2:01PM EDT | 92.50 | 0.12 | 0.11 | 0.12 | -0.07 | -36.84% | 972 | 4,056 | 14.65% |
| XLE240517P00093000 | 2024-05-15 2:48PM EDT | 93.00 | 0.21 | 0.20 | 0.22 | -0.07 | -25.00% | 735 | 6,436 | 13.92% |
| XLE240517P00093500 | 2024-05-15 2:29PM EDT | 93.50 | 0.38 | 0.39 | 0.39 | -0.11 | -22.45% | 2,292 | 1,472 | 13.38% |
| XLE240517P00094000 | 2024-05-15 2:22PM EDT | 94.00 | 0.63 | 0.64 | 0.65 | +0.02 | +3.28% | 1,779 | 8,037 | 12.99% |
| XLE240517P00094500 | 2024-05-15 1:35PM EDT | 94.50 | 0.89 | 0.92 | 1.00 | -0.46 | -34.07% | 1 | 205 | 12.70% |
| XLE240517P00095000 | 2024-05-15 2:40PM EDT | 95.00 | 1.35 | 1.32 | 1.39 | -0.18 | -11.76% | 352 | 8,343 | 9.96% |
| XLE240517P00095500 | 2024-05-14 12:11PM EDT | 95.50 | 2.27 | 1.73 | 2.74 | 0.00 | - | 1 | 280 | 47.90% |
| XLE240517P00096000 | 2024-05-15 2:44PM EDT | 96.00 | 2.29 | 2.24 | 2.34 | -0.33 | -12.60% | 31 | 5,235 | 0.00% |
| XLE240517P00097000 | 2024-05-15 2:17PM EDT | 97.00 | 3.25 | 3.20 | 3.35 | -0.32 | -8.96% | 3,900 | 1,141 | 0.00% |
| XLE240517P00097500 | 2024-05-08 9:45AM EDT | 97.50 | 4.57 | 3.70 | 3.85 | 0.00 | - | 1 | 4 | 0.00% |
| XLE240517P00098000 | 2024-05-15 2:17PM EDT | 98.00 | 4.25 | 4.25 | 4.35 | -0.35 | -7.61% | 3,500 | 861 | 0.00% |
| XLE240517P00099000 | 2024-05-07 10:55AM EDT | 99.00 | 5.62 | 5.25 | 5.35 | 0.00 | - | 10 | 1 | 0.00% |
| XLE240517P00100000 | 2024-05-15 2:17PM EDT | 100.00 | 6.25 | 6.20 | 6.35 | -0.60 | -8.76% | 200 | 53 | 0.00% |
| XLE240517P00101000 | 2024-05-03 10:35AM EDT | 101.00 | 9.46 | 7.20 | 7.35 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240517P00102000 | 2024-05-15 2:17PM EDT | 102.00 | 8.25 | 8.20 | 8.35 | -1.55 | -15.82% | 200 | 47 | 0.00% |
| XLE240517P00103000 | 2024-04-25 11:35AM EDT | 103.00 | 7.05 | 9.20 | 9.35 | 0.00 | - | - | 0 | 0.00% |
| XLE240517P00104000 | 2024-04-25 11:59AM EDT | 104.00 | 7.90 | 10.25 | 10.35 | 0.00 | - | - | 0 | 0.00% |
| XLE240517P00105000 | 2024-04-17 3:22PM EDT | 105.00 | 10.75 | 11.15 | 11.35 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240517P00110000 | 2024-04-17 3:53PM EDT | 110.00 | 15.80 | 16.20 | 16.40 | 0.00 | - | 7 | 0 | 78.91% |
| XLE240517P00125000 | 2024-04-22 3:25PM EDT | 125.00 | 29.14 | 31.10 | 31.95 | 0.00 | - | - | 0 | 163.28% |
© 2024 Yahoo. Todos los derechos reservados.