U.S. markets closed
F S&P 500
5,365.25 -6.00 (-0.11%) F Dow Jones
38,861.00 -68.00 (-0.17%) F Nasdaq
19,089.50 -20.25 (-0.11%) E-mini Russell 2000 Index Futur
2,030.70 -5.20 (-0.26%) Petróleo
77.61 -0.13 (-0.17%) Oro
2,319.10 -7.90 (-0.34%)
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:94.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240614C00094000 | 2024-06-10 2:46PM EDT | 2024-06-14 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 147 | 606 | 25.49% |
| XLE240621C00094000 | 2024-06-10 3:50PM EDT | 2024-06-21 | 0.19 | 0.10 | 0.26 | +0.03 | +18.75% | 231 | 3,945 | 20.31% |
| XLE240628C00094000 | 2024-06-10 3:55PM EDT | 2024-06-28 | 0.30 | 0.22 | 0.52 | -0.02 | -6.25% | 224 | 559 | 20.63% |
| XLE240705C00094000 | 2024-06-10 1:06PM EDT | 2024-07-05 | 0.46 | 0.19 | 0.52 | -0.02 | -4.17% | 29 | 67 | 17.51% |
| XLE240712C00094000 | 2024-06-10 10:20AM EDT | 2024-07-12 | 0.59 | 0.51 | 0.81 | -0.01 | -1.67% | 16 | 43 | 18.90% |
| XLE240719C00094000 | 2024-06-10 3:57PM EDT | 2024-07-19 | 0.77 | 0.58 | 0.88 | +0.11 | +16.67% | 399 | 3,348 | 17.82% |
| XLE240726C00094000 | 2024-06-10 4:14PM EDT | 2024-07-26 | 0.98 | 0.84 | 1.16 | +0.04 | +4.26% | 9 | 2 | 18.95% |
| XLE240816C00094000 | 2024-06-10 3:45PM EDT | 2024-08-16 | 1.56 | 1.25 | 1.73 | +0.09 | +6.12% | 34 | 1,435 | 19.75% |
| XLE240920C00094000 | 2024-06-10 1:39PM EDT | 2024-09-20 | 2.47 | 2.10 | 2.64 | +0.25 | +11.26% | 13 | 12,361 | 21.02% |
| XLE240930C00094000 | 2024-06-10 12:53PM EDT | 2024-09-30 | 2.46 | 2.21 | 2.56 | +0.16 | +6.96% | 2 | 210 | 19.64% |
| XLE241220C00094000 | 2024-06-07 2:49PM EDT | 2024-12-20 | 4.05 | 3.90 | 4.50 | 0.00 | - | 36 | 971 | 22.49% |
| XLE241231C00094000 | 2024-06-04 11:19AM EDT | 2024-12-31 | 4.09 | 3.95 | 4.55 | 0.00 | - | 1 | 50 | 22.06% |
| XLE250331C00094000 | 2024-04-23 9:30AM EDT | 2025-03-31 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.78% |
| XLE260116C00094000 | 2024-05-13 10:11AM EDT | 2026-01-16 | 11.65 | 8.20 | 10.75 | 0.00 | - | 4 | 15 | 26.58% |
| XLE260618C00094000 | 2024-03-25 12:47PM EDT | 2026-06-18 | 13.30 | 13.00 | 18.00 | 0.00 | - | 8 | 8 | 37.90% |
| XLE261218C00094000 | 2024-05-28 1:58PM EDT | 2026-12-18 | 13.55 | 10.65 | 14.00 | 0.00 | - | 1 | 6 | 26.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240614P00094000 | 2024-06-10 2:27PM EDT | 2024-06-14 | 3.00 | 2.90 | 5.50 | -0.55 | -15.49% | 2 | 131 | 55.37% |
| XLE240621P00094000 | 2024-06-10 3:15PM EDT | 2024-06-21 | 3.14 | 3.00 | 3.65 | -0.86 | -21.50% | 10 | 5,705 | 21.88% |
| XLE240628P00094000 | 2024-06-06 9:30AM EDT | 2024-06-28 | 5.13 | 3.35 | 4.85 | 0.00 | - | 1 | 112 | 35.28% |
| XLE240705P00094000 | 2024-06-05 10:13AM EDT | 2024-07-05 | 5.26 | 3.55 | 5.25 | 0.00 | - | 1 | 8 | 34.50% |
| XLE240719P00094000 | 2024-06-06 12:23PM EDT | 2024-07-19 | 4.90 | 3.85 | 4.55 | 0.00 | - | 31 | 1,002 | 21.17% |
| XLE240816P00094000 | 2024-06-06 11:31AM EDT | 2024-08-16 | 5.10 | 4.10 | 5.40 | 0.00 | - | 868 | 1,802 | 22.10% |
| XLE240920P00094000 | 2024-06-07 12:10PM EDT | 2024-09-20 | 5.45 | 3.10 | 5.25 | 0.00 | - | 5 | 1,611 | 17.08% |
| XLE240930P00094000 | 2024-06-06 1:59PM EDT | 2024-09-30 | 5.85 | 5.00 | 5.65 | 0.00 | - | 3 | 483 | 18.41% |
| XLE241220P00094000 | 2024-06-06 10:21AM EDT | 2024-12-20 | 7.03 | 4.60 | 7.10 | 0.00 | - | 160 | 735 | 19.70% |
| XLE241231P00094000 | 2024-06-03 10:39AM EDT | 2024-12-31 | 6.40 | 4.10 | 6.80 | 0.00 | - | 12 | 105 | 18.03% |
| XLE250331P00094000 | 2024-06-03 10:31AM EDT | 2025-03-31 | 7.40 | 6.85 | 9.85 | 0.00 | - | 2 | 7 | 24.49% |
| XLE260116P00094000 | 2024-04-30 3:29PM EDT | 2026-01-16 | 9.50 | 8.00 | 12.50 | 0.00 | - | 1 | 1 | 23.16% |
| XLE260618P00094000 | 2024-05-30 1:41PM EDT | 2026-06-18 | 11.30 | 9.25 | 12.60 | 0.00 | - | 26 | 26 | 20.82% |
| XLE261218P00094000 | 2024-04-15 12:44PM EDT | 2026-12-18 | 11.90 | 9.00 | 14.00 | 0.00 | - | 5 | 7 | 21.08% |
© 2024 Yahoo. Todos los derechos reservados.