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 comprapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE261218C00040000 | 2024-05-07 12:35PM EDT | 40.00 | 53.94 | 51.00 | 56.00 | 0.00 | - | 1 | 3 | 46.74% |
| XLE261218C00050000 | 2024-05-23 12:32PM EDT | 50.00 | 43.00 | 41.00 | 46.00 | 0.00 | - | 2 | 74 | 36.36% |
| XLE261218C00055000 | 2024-04-18 12:43PM EDT | 55.00 | 41.50 | 38.50 | 43.50 | 0.00 | - | 4 | 12 | 40.64% |
| XLE261218C00060000 | 2024-05-20 11:50AM EDT | 60.00 | 36.11 | 33.00 | 37.50 | 0.00 | - | 20 | 71 | 32.81% |
| XLE261218C00065000 | 2024-05-20 11:48AM EDT | 65.00 | 32.63 | 29.00 | 34.00 | 0.00 | - | 17 | 31 | 32.70% |
| XLE261218C00070000 | 2024-05-20 12:18PM EDT | 70.00 | 29.50 | 25.50 | 30.50 | 0.00 | - | 1 | 16 | 32.00% |
| XLE261218C00072000 | 2024-04-29 3:40PM EDT | 72.00 | 30.28 | 22.50 | 27.00 | 0.00 | - | 2 | 21 | 26.75% |
| XLE261218C00073000 | 2024-01-16 11:53AM EDT | 73.00 | 17.14 | 17.00 | 22.00 | 0.00 | - | - | 2 | 15.66% |
| XLE261218C00074000 | 2024-01-16 11:59AM EDT | 74.00 | 17.24 | 16.50 | 21.00 | 0.00 | - | - | 1 | 15.05% |
| XLE261218C00075000 | 2024-02-05 11:06AM EDT | 75.00 | 16.50 | 18.00 | 22.50 | 0.00 | - | 1 | 12 | 20.89% |
| XLE261218C00076000 | 2024-01-22 12:36PM EDT | 76.00 | 13.90 | 16.50 | 21.00 | 0.00 | - | - | 3 | 18.98% |
| XLE261218C00079000 | 2024-04-29 3:45PM EDT | 79.00 | 26.00 | 18.00 | 22.50 | 0.00 | - | 1 | 21 | 26.29% |
| XLE261218C00080000 | 2024-05-29 11:45AM EDT | 80.00 | 20.00 | 19.00 | 24.00 | 0.00 | - | 3 | 132 | 30.38% |
| XLE261218C00081000 | 2024-04-01 3:17PM EDT | 81.00 | 23.09 | 18.50 | 23.50 | 0.00 | - | 1 | 14 | 30.43% |
| XLE261218C00082000 | 2024-05-16 3:10PM EDT | 82.00 | 22.02 | 18.00 | 22.50 | 0.00 | - | 94 | 94 | 29.49% |
| XLE261218C00083000 | 2024-01-23 1:11PM EDT | 83.00 | 11.00 | 13.00 | 17.50 | 0.00 | - | 2 | 2 | 20.95% |
| XLE261218C00084000 | 2024-04-03 3:08PM EDT | 84.00 | 22.25 | 17.00 | 22.00 | 0.00 | - | 1 | 9 | 30.45% |
| XLE261218C00085000 | 2024-05-31 3:20PM EDT | 85.00 | 18.75 | 16.00 | 21.00 | -1.22 | -6.11% | 10 | 10 | 29.49% |
| XLE261218C00086000 | 2024-05-20 3:26PM EDT | 86.00 | 19.21 | 15.50 | 20.50 | 0.00 | - | 5 | 22 | 29.45% |
| XLE261218C00087000 | 2024-04-11 11:53AM EDT | 87.00 | 21.50 | 16.50 | 21.00 | 0.00 | - | 2 | 7 | 31.21% |
| XLE261218C00088000 | 2024-04-04 10:25AM EDT | 88.00 | 19.85 | 15.00 | 20.00 | 0.00 | - | 1 | 1 | 30.23% |
| XLE261218C00090000 | 2024-05-24 12:22PM EDT | 90.00 | 15.39 | 13.50 | 18.50 | 0.00 | - | 5 | 67 | 29.14% |
| XLE261218C00091000 | 2024-05-17 2:35PM EDT | 91.00 | 16.00 | 13.00 | 17.50 | 0.00 | - | 1 | 22 | 28.14% |
| XLE261218C00092000 | 2024-04-04 10:48AM EDT | 92.00 | 18.18 | 13.00 | 18.00 | 0.00 | - | 20 | 3 | 29.76% |
| XLE261218C00093000 | 2024-05-09 1:21PM EDT | 93.00 | 15.83 | 12.00 | 17.00 | 0.00 | - | 1 | 3 | 28.74% |
| XLE261218C00094000 | 2024-05-28 1:58PM EDT | 94.00 | 13.55 | 11.50 | 16.50 | 0.00 | - | 1 | 6 | 28.58% |
| XLE261218C00095000 | 2024-05-24 12:20PM EDT | 95.00 | 11.60 | 11.00 | 16.00 | 0.00 | - | 7 | 34 | 28.40% |
| XLE261218C00100000 | 2024-05-31 11:22AM EDT | 100.00 | 10.95 | 9.75 | 14.00 | +0.25 | +2.34% | 19 | 315 | 28.17% |
| XLE261218C00105000 | 2024-05-31 11:22AM EDT | 105.00 | 9.20 | 7.50 | 12.00 | -0.30 | -3.16% | 19 | 94 | 27.59% |
| XLE261218C00110000 | 2024-04-19 12:40PM EDT | 110.00 | 9.60 | 7.00 | 11.50 | 0.00 | - | 10 | 68 | 29.24% |
| XLE261218C00115000 | 2024-04-15 9:31AM EDT | 115.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 3.13% |
| XLE261218C00120000 | 2024-05-03 9:32AM EDT | 120.00 | 6.25 | 3.00 | 8.00 | 0.00 | - | 2 | 165 | 27.42% |
| XLE261218C00125000 | 2024-05-20 1:09PM EDT | 125.00 | 5.25 | 3.25 | 7.50 | 0.00 | - | 2 | 247 | 28.34% |
| XLE261218C00130000 | 2024-05-31 11:59AM EDT | 130.00 | 3.70 | 3.50 | 4.20 | 0.00 | - | 22 | 1,800 | 23.49% |
| XLE261218C00135000 | 2024-05-22 1:15PM EDT | 135.00 | 3.00 | 3.00 | 5.15 | 0.00 | - | 5 | 235 | 26.99% |
| XLE261218C00140000 | 2024-05-24 11:26AM EDT | 140.00 | 2.74 | 2.26 | 5.00 | 0.00 | - | 2 | 46 | 28.09% |
| XLE261218C00145000 | 2024-05-29 11:45AM EDT | 145.00 | 2.00 | 1.70 | 5.00 | 0.00 | - | 22 | 104 | 29.42% |
Opciones de ventapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE261218P00040000 | 2024-05-17 2:33PM EDT | 40.00 | 0.59 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 57.21% |
| XLE261218P00045000 | 2024-04-30 1:37PM EDT | 45.00 | 0.86 | 0.08 | 0.00 | 0.00 | - | 4 | 50 | 12.50% |
| XLE261218P00050000 | 2024-05-22 10:05AM EDT | 50.00 | 1.15 | 0.00 | 2.30 | 0.00 | - | 1 | 56 | 34.20% |
| XLE261218P00055000 | 2024-04-19 1:02PM EDT | 55.00 | 1.84 | 0.87 | 3.55 | 0.00 | - | 16 | 44 | 34.78% |
| XLE261218P00060000 | 2024-04-03 11:15AM EDT | 60.00 | 2.00 | 2.23 | 2.91 | 0.00 | - | 1 | 1,503 | 28.33% |
| XLE261218P00065000 | 2024-05-03 3:30PM EDT | 65.00 | 3.30 | 0.50 | 5.00 | 0.00 | - | 2 | 1,307 | 30.60% |
| XLE261218P00070000 | 2024-05-13 12:47PM EDT | 70.00 | 3.76 | 1.50 | 6.00 | 0.00 | - | 15 | 44 | 28.94% |
| XLE261218P00072000 | 2024-01-31 4:06PM EDT | 72.00 | 6.80 | 3.50 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| XLE261218P00073000 | 2024-01-31 4:03PM EDT | 73.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 25 | 3.13% |
| XLE261218P00074000 | 2024-04-05 11:12AM EDT | 74.00 | 3.91 | 3.00 | 7.50 | 0.00 | - | 1 | 1 | 28.97% |
| XLE261218P00075000 | 2024-05-24 11:25AM EDT | 75.00 | 4.85 | 3.95 | 6.00 | 0.00 | - | 800 | 2,811 | 24.82% |
| XLE261218P00076000 | 2024-03-01 2:50PM EDT | 76.00 | 7.00 | 2.50 | 7.50 | 0.00 | - | 1 | 1 | 27.25% |
| XLE261218P00077000 | 2024-05-17 1:49PM EDT | 77.00 | 5.20 | 3.00 | 8.00 | 0.00 | - | 2 | 12 | 27.45% |
| XLE261218P00078000 | 2024-04-24 11:52AM EDT | 78.00 | 5.75 | 3.50 | 8.50 | 0.00 | - | 10 | 22 | 27.61% |
| XLE261218P00079000 | 2024-05-21 10:28AM EDT | 79.00 | 5.90 | 3.50 | 8.50 | 0.00 | - | 1 | 4 | 26.74% |
| XLE261218P00080000 | 2024-05-30 12:53PM EDT | 80.00 | 6.90 | 3.50 | 8.50 | 0.00 | - | 6 | 1,077 | 25.87% |
| XLE261218P00082000 | 2024-05-17 1:49PM EDT | 82.00 | 6.55 | 4.50 | 9.00 | 0.00 | - | 9 | 41 | 25.11% |
| XLE261218P00083000 | 2024-05-22 12:57PM EDT | 83.00 | 7.05 | 6.05 | 9.50 | 0.00 | - | 1 | 6 | 25.19% |
| XLE261218P00084000 | 2024-05-17 1:49PM EDT | 84.00 | 7.20 | 5.00 | 10.00 | 0.00 | - | 4 | 5 | 25.25% |
| XLE261218P00085000 | 2024-05-17 12:57PM EDT | 85.00 | 7.76 | 5.50 | 10.00 | 0.00 | - | 1 | 10 | 24.35% |
| XLE261218P00086000 | 2024-05-15 11:01AM EDT | 86.00 | 8.60 | 5.50 | 10.50 | 0.00 | - | 2 | 17 | 24.38% |
| XLE261218P00087000 | 2024-03-05 2:57PM EDT | 87.00 | 11.60 | 5.50 | 10.50 | 0.00 | - | 1 | 1 | 23.47% |
| XLE261218P00088000 | 2024-05-17 1:49PM EDT | 88.00 | 8.60 | 6.50 | 11.00 | 0.00 | - | 1 | 5 | 23.46% |
| XLE261218P00089000 | 2024-04-12 3:55PM EDT | 89.00 | 9.50 | 7.50 | 12.00 | 0.00 | - | 1 | 2 | 24.31% |
| XLE261218P00090000 | 2024-04-30 1:32PM EDT | 90.00 | 10.00 | 8.00 | 13.00 | 0.00 | - | 1 | 51 | 25.13% |
| XLE261218P00091000 | 2024-04-26 3:14PM EDT | 91.00 | 9.88 | 8.50 | 13.00 | 0.00 | - | 1 | 1 | 24.17% |
| XLE261218P00092000 | 2024-04-12 11:03AM EDT | 92.00 | 9.87 | 8.50 | 13.00 | 0.00 | - | 1 | 1 | 23.20% |
| XLE261218P00093000 | 2024-05-22 12:55PM EDT | 93.00 | 11.22 | 8.50 | 13.50 | 0.00 | - | 1 | 13 | 23.09% |
| XLE261218P00094000 | 2024-04-15 12:44PM EDT | 94.00 | 11.90 | 9.00 | 14.00 | 0.00 | - | 5 | 7 | 22.96% |
| XLE261218P00095000 | 2024-05-09 3:57PM EDT | 95.00 | 11.50 | 9.50 | 14.00 | 0.00 | - | 2 | 9 | 21.96% |
| XLE261218P00100000 | 2024-02-29 11:59AM EDT | 100.00 | 18.54 | 11.50 | 16.50 | 0.00 | - | - | 2 | 20.96% |
| XLE261218P00105000 | 2024-04-11 12:05PM EDT | 105.00 | 16.05 | 15.00 | 19.50 | 0.00 | - | 1 | 6 | 20.33% |
| XLE261218P00110000 | 2024-05-28 11:40AM EDT | 110.00 | 20.25 | 18.00 | 23.00 | 0.00 | - | 25 | 30 | 20.10% |
| XLE261218P00120000 | 2024-03-25 12:32PM EDT | 120.00 | 27.35 | 23.50 | 28.50 | 0.00 | - | 25 | 105 | 14.58% |
© 2024 Yahoo. Todos los derechos reservados.