U.S. markets closed
F S&P 500
5,208.50 -4.25 (-0.08%) F Dow Jones
39,181.00 -14.00 (-0.04%) F Nasdaq
18,158.25 -28.25 (-0.16%) E-mini Russell 2000 Index Futur
2,061.00 -3.80 (-0.18%) Petróleo
79.29 +0.30 (+0.38%) Oro
2,316.90 -5.40 (-0.23%)
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 comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00085000 | 2024-05-06 9:37AM EDT | 85.00 | 8.25 | 6.85 | 10.25 | 0.00 | - | 4 | 11 | 107.81% |
| XLE240510C00086000 | 2024-05-03 11:17AM EDT | 86.00 | 5.67 | 5.25 | 9.25 | 0.00 | - | 12 | 12 | 72.66% |
| XLE240510C00087000 | 2024-05-02 12:14PM EDT | 87.00 | 5.55 | 4.85 | 7.40 | 0.00 | - | - | 1 | 133.50% |
| XLE240510C00087500 | 2024-05-03 10:47AM EDT | 87.50 | 4.55 | 4.40 | 6.95 | 0.00 | - | 2 | 3 | 51.56% |
| XLE240510C00088000 | 2024-05-06 1:16PM EDT | 88.00 | 5.57 | 3.10 | 7.40 | 0.00 | - | 1 | 7 | 55.86% |
| XLE240510C00088500 | 2024-05-06 1:15PM EDT | 88.50 | 5.07 | 2.90 | 6.75 | 0.00 | - | 2 | 2 | 57.81% |
| XLE240510C00089000 | 2024-05-03 10:51AM EDT | 89.00 | 2.96 | 3.00 | 6.25 | 0.00 | - | 13 | 14 | 71.29% |
| XLE240510C00089500 | 2024-05-03 1:19PM EDT | 89.50 | 2.99 | 2.27 | 5.75 | 0.00 | - | 7 | 7 | 59.67% |
| XLE240510C00090000 | 2024-05-08 2:44PM EDT | 90.00 | 3.10 | 1.16 | 5.50 | -0.58 | -15.76% | 5 | 163 | 138.67% |
| XLE240510C00090500 | 2024-05-03 12:00PM EDT | 90.50 | 1.84 | 1.55 | 4.80 | 0.00 | - | 83 | 89 | 56.74% |
| XLE240510C00091000 | 2024-05-08 3:53PM EDT | 91.00 | 2.34 | 1.28 | 4.50 | -0.37 | -13.65% | 7 | 178 | 59.96% |
| XLE240510C00091500 | 2024-05-08 2:55PM EDT | 91.50 | 1.66 | 0.90 | 2.20 | -0.57 | -25.56% | 28 | 116 | 45.46% |
| XLE240510C00092000 | 2024-05-08 3:55PM EDT | 92.00 | 1.38 | 0.12 | 2.00 | -0.40 | -22.47% | 108 | 432 | 50.49% |
| XLE240510C00092500 | 2024-05-08 3:57PM EDT | 92.50 | 0.98 | 0.62 | 1.16 | -0.08 | -7.55% | 55 | 143 | 30.13% |
| XLE240510C00093000 | 2024-05-08 3:56PM EDT | 93.00 | 0.54 | 0.43 | 0.63 | -0.22 | -28.95% | 1,795 | 1,815 | 21.05% |
| XLE240510C00093500 | 2024-05-08 3:59PM EDT | 93.50 | 0.31 | 0.23 | 0.38 | -0.19 | -38.00% | 517 | 482 | 20.22% |
| XLE240510C00094000 | 2024-05-08 4:07PM EDT | 94.00 | 0.16 | 0.12 | 0.19 | -0.17 | -51.52% | 290 | 806 | 18.85% |
| XLE240510C00094500 | 2024-05-08 3:55PM EDT | 94.50 | 0.10 | 0.07 | 0.20 | -0.07 | -41.18% | 260 | 1,263 | 24.71% |
| XLE240510C00095000 | 2024-05-08 3:58PM EDT | 95.00 | 0.06 | 0.04 | 0.12 | -0.04 | -40.00% | 136 | 878 | 24.90% |
| XLE240510C00095500 | 2024-05-08 2:34PM EDT | 95.50 | 0.04 | 0.01 | 0.06 | -0.03 | -42.86% | 41 | 508 | 24.22% |
| XLE240510C00096000 | 2024-05-08 2:16PM EDT | 96.00 | 0.02 | 0.00 | 0.10 | -0.07 | -77.78% | 81 | 537 | 31.74% |
| XLE240510C00096500 | 2024-05-08 3:40PM EDT | 96.50 | 0.01 | 0.01 | 0.24 | -0.02 | -66.67% | 15 | 484 | 45.80% |
| XLE240510C00097000 | 2024-05-08 3:19PM EDT | 97.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 218 | 520 | 28.52% |
| XLE240510C00097500 | 2024-05-08 10:30AM EDT | 97.50 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 13 | 385 | 37.11% |
| XLE240510C00098000 | 2024-05-08 2:41PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 844 | 31.25% |
| XLE240510C00098500 | 2024-05-08 2:58PM EDT | 98.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 21 | 321 | 41.80% |
| XLE240510C00099000 | 2024-05-08 3:21PM EDT | 99.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 304 | 42.58% |
| XLE240510C00100000 | 2024-05-08 1:44PM EDT | 100.00 | 0.13 | 0.00 | 0.03 | +0.11 | +550.00% | 1 | 3,384 | 48.44% |
| XLE240510C00101000 | 2024-05-08 1:44PM EDT | 101.00 | 0.01 | 0.00 | 0.21 | -0.04 | -80.00% | 1 | 417 | 67.58% |
| XLE240510C00102000 | 2024-05-02 10:49AM EDT | 102.00 | 0.02 | 0.00 | 0.80 | 0.00 | - | 1 | 72 | 101.66% |
| XLE240510C00103000 | 2024-05-01 3:13PM EDT | 103.00 | 0.02 | 0.00 | 0.65 | 0.00 | - | 5 | 273 | 103.32% |
| XLE240510C00104000 | 2024-04-29 2:32PM EDT | 104.00 | 0.05 | 0.00 | 0.54 | 0.00 | - | 1 | 50 | 105.47% |
| XLE240510C00105000 | 2024-05-07 3:01PM EDT | 105.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 14 | 798 | 108.59% |
| XLE240510C00106000 | 2024-04-30 11:05AM EDT | 106.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 1 | 100 | 114.06% |
| XLE240510C00107000 | 2024-04-22 1:24PM EDT | 107.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 3 | 18 | 125.78% |
| XLE240510C00110000 | 2024-04-26 11:06AM EDT | 110.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 15 | 143.16% |
| XLE240510C00115000 | 2024-04-12 10:12AM EDT | 115.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 10 | 28 | 171.88% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00075000 | 2024-05-03 3:10PM EDT | 75.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 2 | 253 | 185.16% |
| XLE240510P00080000 | 2024-04-24 11:11AM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 110 | 98 | 75.00% |
| XLE240510P00082000 | 2024-05-03 11:22AM EDT | 82.00 | 0.01 | 0.00 | 0.93 | 0.00 | - | 20 | 101 | 138.67% |
| XLE240510P00083000 | 2024-05-03 10:46AM EDT | 83.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 66 | 59.38% |
| XLE240510P00084000 | 2024-05-08 3:54PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 242 | 53.13% |
| XLE240510P00085000 | 2024-05-06 12:35PM EDT | 85.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 518 | 102.15% |
| XLE240510P00086000 | 2024-05-07 2:31PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 301 | 45.31% |
| XLE240510P00087000 | 2024-05-07 3:38PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 198 | 39.84% |
| XLE240510P00087500 | 2024-05-07 3:55PM EDT | 87.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 38 | 45 | 36.72% |
| XLE240510P00088000 | 2024-05-07 9:49AM EDT | 88.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 15 | 5,451 | 50.20% |
| XLE240510P00088500 | 2024-05-08 9:31AM EDT | 88.50 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 4 | 170 | 31.25% |
| XLE240510P00089000 | 2024-05-08 12:30PM EDT | 89.00 | 0.01 | 0.00 | 0.50 | -0.01 | -50.00% | 4 | 757 | 54.88% |
| XLE240510P00089500 | 2024-05-07 1:14PM EDT | 89.50 | 0.01 | 0.01 | 0.42 | 0.00 | - | 31 | 1,034 | 60.16% |
| XLE240510P00090000 | 2024-05-08 3:40PM EDT | 90.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | 14 | 355 | 51.86% |
| XLE240510P00090500 | 2024-05-08 10:48AM EDT | 90.50 | 0.03 | 0.00 | 0.78 | +0.01 | +50.00% | 25 | 1,290 | 65.92% |
| XLE240510P00091000 | 2024-05-08 3:36PM EDT | 91.00 | 0.02 | 0.02 | 0.10 | -0.03 | -60.00% | 42 | 1,604 | 25.78% |
| XLE240510P00091500 | 2024-05-08 2:03PM EDT | 91.50 | 0.07 | 0.00 | 0.06 | -0.03 | -30.00% | 76 | 741 | 18.36% |
| XLE240510P00092000 | 2024-05-08 3:47PM EDT | 92.00 | 0.09 | 0.05 | 0.25 | -0.04 | -30.77% | 101 | 966 | 24.12% |
| XLE240510P00092500 | 2024-05-08 3:59PM EDT | 92.50 | 0.22 | 0.14 | 0.29 | -0.04 | -15.38% | 193 | 727 | 19.63% |
| XLE240510P00093000 | 2024-05-08 3:56PM EDT | 93.00 | 0.34 | 0.32 | 0.48 | -0.10 | -22.73% | 342 | 1,118 | 19.24% |
| XLE240510P00093500 | 2024-05-08 3:55PM EDT | 93.50 | 0.59 | 0.58 | 0.80 | -0.01 | -1.67% | 128 | 790 | 21.00% |
| XLE240510P00094000 | 2024-05-08 3:59PM EDT | 94.00 | 0.97 | 0.66 | 2.46 | +0.07 | +7.78% | 50 | 1,218 | 71.58% |
| XLE240510P00094500 | 2024-05-08 3:25PM EDT | 94.50 | 1.36 | 0.27 | 2.11 | +0.15 | +12.40% | 47 | 420 | 46.58% |
| XLE240510P00095000 | 2024-05-08 1:44PM EDT | 95.00 | 1.83 | 0.15 | 2.48 | +0.35 | +23.65% | 79 | 334 | 47.46% |
| XLE240510P00095500 | 2024-05-08 9:45AM EDT | 95.50 | 2.56 | 1.02 | 3.15 | +0.33 | +14.80% | 22 | 210 | 60.55% |
| XLE240510P00096000 | 2024-05-08 12:59PM EDT | 96.00 | 2.83 | 2.51 | 4.00 | +0.82 | +40.80% | 13 | 136 | 80.96% |
| XLE240510P00096500 | 2024-05-06 11:31AM EDT | 96.50 | 2.89 | 2.24 | 4.25 | 0.00 | - | 35 | 2 | 76.17% |
| XLE240510P00097000 | 2024-05-06 10:33AM EDT | 97.00 | 2.92 | 2.92 | 6.05 | 0.00 | - | 5 | 1 | 69.24% |
| XLE240510P00097500 | 2024-05-03 2:10PM EDT | 97.50 | 5.40 | 3.10 | 4.65 | 0.00 | - | 11 | 0 | 55.08% |
| XLE240510P00098000 | 2024-05-08 2:59PM EDT | 98.00 | 4.95 | 2.80 | 7.00 | -1.05 | -17.50% | 79 | 28 | 145.12% |
| XLE240510P00098500 | 2024-05-08 2:59PM EDT | 98.50 | 5.55 | 3.00 | 6.90 | +0.55 | +11.00% | 97 | 28 | 126.27% |
| XLE240510P00099000 | 2024-05-08 3:05PM EDT | 99.00 | 6.00 | 3.85 | 7.75 | 0.00 | - | 235 | 74 | 146.39% |
| XLE240510P00100000 | 2024-05-01 3:31PM EDT | 100.00 | 7.21 | 4.50 | 8.00 | 0.00 | - | 33 | 6 | 123.83% |
| XLE240510P00101000 | 2024-04-08 10:55AM EDT | 101.00 | 3.95 | 7.80 | 7.90 | 0.00 | - | - | 5 | 25.00% |
| XLE240510P00102000 | 2024-04-10 1:57PM EDT | 102.00 | 4.75 | 7.60 | 10.05 | 0.00 | - | - | 6 | 145.12% |
| XLE240510P00115000 | 2024-04-18 3:07PM EDT | 115.00 | 21.15 | 20.45 | 23.35 | 0.00 | - | - | 0 | 50.00% |
© 2024 Yahoo. Todos los derechos reservados.