U.S. markets closed
F S&P 500
5,366.75 -4.50 (-0.08%) F Dow Jones
38,873.00 -56.00 (-0.14%) F Nasdaq
19,094.00 -15.75 (-0.08%) E-mini Russell 2000 Index Futur
2,031.90 -4.00 (-0.20%) Petróleo
77.70 -0.04 (-0.05%) Oro
2,321.80 -5.20 (-0.22%)
The Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:86.00
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240614C00086000 | 2024-06-07 10:18AM EDT | 2024-06-14 | 4.80 | 2.50 | 7.15 | 0.00 | - | 1 | 9 | 120.17% |
| XLE240621C00086000 | 2024-06-10 2:17PM EDT | 2024-06-21 | 5.20 | 3.05 | 5.75 | +0.72 | +16.07% | 1 | 3,827 | 46.14% |
| XLE240628C00086000 | 2024-06-10 9:37AM EDT | 2024-06-28 | 4.63 | 3.05 | 5.75 | +0.25 | +5.71% | 1 | 291 | 36.06% |
| XLE240719C00086000 | 2024-06-10 11:12AM EDT | 2024-07-19 | 5.25 | 4.40 | 6.20 | +0.37 | +7.58% | 2 | 574 | 29.20% |
| XLE240816C00086000 | 2024-06-10 11:38AM EDT | 2024-08-16 | 6.30 | 5.80 | 6.55 | +0.56 | +9.76% | 18 | 464 | 24.93% |
| XLE240920C00086000 | 2024-06-05 10:56AM EDT | 2024-09-20 | 6.35 | 6.70 | 7.70 | 0.00 | - | 1 | 409 | 26.99% |
| XLE240930C00086000 | 2024-06-10 11:34AM EDT | 2024-09-30 | 7.25 | 5.85 | 7.35 | +0.45 | +6.62% | 3 | 79 | 23.82% |
| XLE241220C00086000 | 2024-06-06 12:33PM EDT | 2024-12-20 | 8.28 | 8.15 | 9.40 | 0.00 | - | 102 | 242 | 26.62% |
| XLE241231C00086000 | 2024-06-03 9:30AM EDT | 2024-12-31 | 10.49 | 7.20 | 9.45 | 0.00 | - | 26 | 33 | 26.09% |
| XLE250117C00086000 | 2024-06-10 3:38PM EDT | 2025-01-17 | 8.85 | 8.05 | 9.85 | +0.35 | +4.12% | 7 | 1,169 | 26.58% |
| XLE250331C00086000 | 2024-06-03 2:17PM EDT | 2025-03-31 | 9.95 | 9.35 | 10.95 | 0.00 | - | 1 | 5 | 26.65% |
| XLE250620C00086000 | 2024-05-20 9:43AM EDT | 2025-06-20 | 14.40 | 9.75 | 12.10 | 0.00 | - | 4 | 3,281 | 26.91% |
| XLE251219C00086000 | 2024-03-22 10:49AM EDT | 2025-12-19 | 15.45 | 15.50 | 20.50 | 0.00 | - | 10 | 61 | 41.97% |
| XLE260116C00086000 | 2024-05-01 11:41AM EDT | 2026-01-16 | 15.60 | 13.00 | 18.00 | 0.00 | - | 1 | 44 | 35.14% |
| XLE260618C00086000 | 2024-03-01 2:07PM EDT | 2026-06-18 | 12.98 | 15.50 | 20.50 | 0.00 | - | 3 | 4 | 36.46% |
| XLE261218C00086000 | 2024-05-20 3:26PM EDT | 2026-12-18 | 19.21 | 14.25 | 18.00 | 0.00 | - | 5 | 22 | 28.00% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240614P00086000 | 2024-06-10 12:52PM EDT | 2024-06-14 | 0.02 | 0.02 | 0.06 | -0.09 | -81.82% | 13 | 171 | 30.86% |
| XLE240621P00086000 | 2024-06-10 3:25PM EDT | 2024-06-21 | 0.08 | 0.03 | 0.11 | -0.09 | -52.94% | 12 | 13,540 | 21.19% |
| XLE240628P00086000 | 2024-06-10 1:47PM EDT | 2024-06-28 | 0.22 | 0.23 | 0.47 | -0.15 | -40.54% | 17 | 483 | 25.46% |
| XLE240705P00086000 | 2024-06-10 1:42PM EDT | 2024-07-05 | 0.31 | 0.20 | 0.55 | -0.19 | -38.00% | 9 | 57 | 22.93% |
| XLE240712P00086000 | 2024-06-07 3:46PM EDT | 2024-07-12 | 0.63 | 0.33 | 0.69 | 0.00 | - | 28 | 41 | 22.17% |
| XLE240719P00086000 | 2024-06-10 4:01PM EDT | 2024-07-19 | 0.68 | 0.54 | 0.72 | -0.06 | -8.11% | 47 | 4,469 | 20.44% |
| XLE240816P00086000 | 2024-06-10 12:31PM EDT | 2024-08-16 | 1.02 | 0.97 | 1.24 | -0.19 | -15.70% | 12 | 1,116 | 20.00% |
| XLE240920P00086000 | 2024-06-07 10:04AM EDT | 2024-09-20 | 1.77 | 1.15 | 1.78 | 0.00 | - | 63 | 2,903 | 19.61% |
| XLE240930P00086000 | 2024-06-07 11:28AM EDT | 2024-09-30 | 1.99 | 0.34 | 2.04 | 0.00 | - | 1 | 178 | 20.22% |
| XLE241220P00086000 | 2024-06-07 2:49PM EDT | 2024-12-20 | 2.98 | 2.02 | 3.25 | 0.00 | - | 34 | 1,785 | 20.55% |
| XLE241231P00086000 | 2024-04-11 11:23AM EDT | 2024-12-31 | 2.85 | 2.30 | 2.88 | 0.00 | - | 3 | 40 | 18.48% |
| XLE250117P00086000 | 2024-06-10 11:30AM EDT | 2025-01-17 | 3.15 | 3.05 | 3.45 | -0.20 | -5.97% | 18 | 1,403 | 19.98% |
| XLE250331P00086000 | 2024-06-05 3:26PM EDT | 2025-03-31 | 4.47 | 1.52 | 5.00 | 0.00 | - | 3 | 9 | 22.47% |
| XLE250620P00086000 | 2024-05-22 9:44AM EDT | 2025-06-20 | 4.40 | 4.25 | 4.95 | 0.00 | - | 2 | 1,229 | 19.76% |
| XLE251219P00086000 | 2024-04-29 10:02AM EDT | 2025-12-19 | 5.65 | 6.55 | 6.75 | 0.00 | - | 1 | 14 | 20.50% |
| XLE260116P00086000 | 2024-06-05 12:23PM EDT | 2026-01-16 | 7.30 | 5.75 | 7.70 | 0.00 | - | 1 | 184 | 22.19% |
| XLE260618P00086000 | 2024-03-27 9:30AM EDT | 2026-06-18 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.78% |
| XLE261218P00086000 | 2024-06-10 11:52AM EDT | 2026-12-18 | 8.56 | 6.65 | 10.30 | -0.64 | -6.96% | 130 | 35 | 22.47% |
© 2024 Yahoo. Todos los derechos reservados.