U.S. markets closed
F S&P 500
5,073.25 +26.75 (+0.53%) F Dow Jones
38,244.00 +175.00 (+0.46%) F Nasdaq
17,546.50 +108.25 (+0.62%) E-mini Russell 2000 Index Futur
2,007.60 +17.90 (+0.90%) Petróleo
79.32 +0.32 (+0.41%) Oro
2,332.30 +21.30 (+0.92%)
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:
Golpe:80.00
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240503C00080000 | 2024-04-25 3:50PM EDT | 2024-05-03 | 16.70 | 10.00 | 14.50 | 0.00 | - | - | 6 | 124.41% |
| XLE240517C00080000 | 2024-04-29 9:52AM EDT | 2024-05-17 | 16.47 | 10.00 | 14.70 | 0.00 | - | 1 | 651 | 99.56% |
| XLE240621C00080000 | 2024-05-01 3:45PM EDT | 2024-06-21 | 12.75 | 10.50 | 15.00 | -1.84 | -12.61% | 12 | 4,885 | 58.67% |
| XLE240628C00080000 | 2024-04-08 9:47AM EDT | 2024-06-28 | 18.90 | 10.50 | 15.15 | 0.00 | - | 2 | 236 | 56.37% |
| XLE240719C00080000 | 2024-04-05 2:21PM EDT | 2024-07-19 | 19.45 | 10.60 | 15.25 | 0.00 | - | 1 | 602 | 49.06% |
| XLE240816C00080000 | 2024-04-30 9:41AM EDT | 2024-08-16 | 16.69 | 10.90 | 15.50 | 0.00 | - | 1 | 30 | 43.79% |
| XLE240920C00080000 | 2024-05-01 3:14PM EDT | 2024-09-20 | 14.35 | 11.50 | 16.10 | -2.50 | -14.84% | 1 | 340 | 41.33% |
| XLE240930C00080000 | 2024-04-30 2:17PM EDT | 2024-09-30 | 16.33 | 11.50 | 16.05 | 0.00 | - | 30 | 49 | 39.68% |
| XLE241220C00080000 | 2024-04-30 9:41AM EDT | 2024-12-20 | 18.73 | 13.35 | 17.50 | 0.00 | - | 1 | 64 | 38.12% |
| XLE241231C00080000 | 2024-01-30 12:34PM EDT | 2024-12-31 | 10.15 | 10.90 | 11.10 | 0.00 | - | 1 | 1 | 0.00% |
| XLE250117C00080000 | 2024-05-01 2:00PM EDT | 2025-01-17 | 15.10 | 13.00 | 17.50 | -2.58 | -14.59% | 13 | 3,217 | 36.01% |
| XLE250331C00080000 | 2024-05-01 1:53PM EDT | 2025-03-31 | 16.00 | 15.00 | 19.00 | -2.65 | -14.21% | 5 | 12 | 36.92% |
| XLE250620C00080000 | 2024-04-16 11:13AM EDT | 2025-06-20 | 19.76 | 14.50 | 19.50 | 0.00 | - | 5 | 91 | 34.62% |
| XLE251219C00080000 | 2024-03-08 1:13PM EDT | 2025-12-19 | 15.25 | 22.25 | 26.50 | 0.00 | - | 17 | 34 | 46.08% |
| XLE260116C00080000 | 2024-04-30 9:55AM EDT | 2026-01-16 | 22.00 | 17.00 | 21.50 | 0.00 | - | 10 | 381 | 33.05% |
| XLE260618C00080000 | 2024-04-09 11:26AM EDT | 2026-06-18 | 24.60 | 18.00 | 23.00 | 0.00 | - | 9 | 124 | 32.85% |
| XLE261218C00080000 | 2024-04-18 1:19PM EDT | 2026-12-18 | 23.60 | 19.05 | 24.00 | 0.00 | - | 10 | 129 | 31.48% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240503P00080000 | 2024-04-09 10:44AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 70.31% |
| XLE240510P00080000 | 2024-04-24 11:11AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | 0.00 | - | 110 | 98 | 44.53% |
| XLE240517P00080000 | 2024-04-30 3:45PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.28 | 0.00 | - | 10 | 4,291 | 46.48% |
| XLE240524P00080000 | 2024-05-01 12:41PM EDT | 2024-05-24 | 0.05 | 0.00 | 1.43 | 0.00 | - | 17 | 6 | 50.00% |
| XLE240531P00080000 | 2024-05-01 11:37AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.15 | +0.01 | +20.00% | 2 | 8 | 29.59% |
| XLE240607P00080000 | 2024-04-26 12:08PM EDT | 2024-06-07 | 0.07 | 0.00 | 1.66 | 0.00 | - | 29 | 29 | 53.17% |
| XLE240621P00080000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.65 | 0.00 | - | 6 | 33,738 | 32.62% |
| XLE240628P00080000 | 2024-04-30 2:57PM EDT | 2024-06-28 | 0.13 | 0.00 | 2.35 | 0.00 | - | 1 | 840 | 49.29% |
| XLE240719P00080000 | 2024-05-01 3:35PM EDT | 2024-07-19 | 0.28 | 0.00 | 4.80 | +0.03 | +12.00% | 14 | 3,846 | 60.72% |
| XLE240816P00080000 | 2024-05-01 2:05PM EDT | 2024-08-16 | 0.54 | 0.10 | 3.90 | +0.23 | +74.19% | 103 | 500 | 46.55% |
| XLE240920P00080000 | 2024-05-01 11:39AM EDT | 2024-09-20 | 0.94 | 0.10 | 1.80 | +0.24 | +34.29% | 5 | 21,555 | 28.06% |
| XLE240930P00080000 | 2024-04-25 9:40AM EDT | 2024-09-30 | 0.74 | 0.00 | 4.75 | 0.00 | - | 7 | 1,061 | 43.52% |
| XLE241115P00080000 | 2024-04-29 3:06PM EDT | 2024-11-15 | 1.03 | 0.05 | 4.75 | 0.00 | - | 1 | 49 | 38.14% |
| XLE241220P00080000 | 2024-05-01 3:36PM EDT | 2024-12-20 | 1.75 | 0.23 | 4.90 | +0.40 | +29.63% | 3 | 2,229 | 35.78% |
| XLE241231P00080000 | 2024-04-30 9:46AM EDT | 2024-12-31 | 1.54 | 0.23 | 4.90 | 0.00 | - | 5 | 37 | 34.96% |
| XLE250117P00080000 | 2024-05-01 1:04PM EDT | 2025-01-17 | 2.15 | 0.41 | 3.35 | +0.59 | +37.82% | 11 | 30,725 | 27.55% |
| XLE250331P00080000 | 2024-04-30 9:45AM EDT | 2025-03-31 | 2.20 | 0.50 | 5.00 | 0.00 | - | 5 | 27 | 30.23% |
| XLE250620P00080000 | 2024-05-01 10:40AM EDT | 2025-06-20 | 3.20 | 1.50 | 5.00 | +0.36 | +12.68% | 1,000 | 2,896 | 27.12% |
| XLE251219P00080000 | 2024-04-22 11:18AM EDT | 2025-12-19 | 4.48 | 2.50 | 7.50 | 0.00 | - | 2 | 771 | 28.96% |
| XLE260116P00080000 | 2024-04-25 12:40PM EDT | 2026-01-16 | 4.31 | 2.50 | 7.50 | 0.00 | - | 3 | 3,625 | 28.31% |
| XLE260618P00080000 | 2024-03-27 10:19AM EDT | 2026-06-18 | 5.70 | 4.35 | 5.55 | 0.00 | - | 2 | 4 | 21.06% |
| XLE261218P00080000 | 2024-04-26 10:36AM EDT | 2026-12-18 | 6.41 | 4.50 | 9.50 | 0.00 | - | 5 | 1,066 | 26.74% |
© 2024 Yahoo. Todos los derechos reservados.