Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.558,57 +1.244,58 (+2,06%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240621C00040000 | 2023-08-25 9:56AM EDT | 40.00 | 40.90 | 37.70 | 42.25 | 0.00 | - | 61 | 60 | 0.00% |
| XHB240621C00045000 | 2023-08-11 10:21AM EDT | 45.00 | 40.05 | 35.10 | 39.85 | 0.00 | - | - | 39 | 0.00% |
| XHB240621C00060000 | 2023-12-14 11:25AM EDT | 60.00 | 35.42 | 33.00 | 37.80 | 0.00 | - | - | 3 | 0.00% |
| XHB240621C00063000 | 2024-05-03 11:44AM EDT | 63.00 | 42.89 | 42.25 | 47.20 | 0.00 | - | 6 | 30 | 104.49% |
| XHB240621C00064000 | 2024-02-13 10:49AM EDT | 64.00 | 33.69 | 38.95 | 43.70 | 0.00 | - | 1 | 0 | 100.88% |
| XHB240621C00065000 | 2024-03-21 10:57AM EDT | 65.00 | 46.70 | 33.50 | 38.10 | 0.00 | - | 25 | 90 | 0.00% |
| XHB240621C00067000 | 2024-01-23 4:32PM EDT | 67.00 | 28.75 | 32.65 | 37.60 | 0.00 | - | 1 | 1 | 0.00% |
| XHB240621C00068000 | 2023-12-19 3:29PM EDT | 68.00 | 28.75 | 25.30 | 30.30 | 0.00 | - | - | 1 | 0.00% |
| XHB240621C00069000 | 2023-12-15 1:11PM EDT | 69.00 | 28.15 | 24.30 | 29.00 | 0.00 | - | 2 | 2 | 0.00% |
| XHB240621C00070000 | 2024-04-16 3:41PM EDT | 70.00 | 32.11 | 35.50 | 40.10 | 0.00 | - | 10 | 35 | 89.11% |
| XHB240621C00071000 | 2024-03-04 12:27PM EDT | 71.00 | 34.98 | 35.90 | 40.40 | 0.00 | - | 5 | 12 | 116.70% |
| XHB240621C00072000 | 2024-04-01 1:03PM EDT | 72.00 | 39.00 | 30.45 | 32.60 | 0.00 | - | 5 | 39 | 0.00% |
| XHB240621C00073000 | 2024-03-08 10:46AM EDT | 73.00 | 34.49 | 33.70 | 38.35 | 0.00 | - | 20 | 24 | 108.50% |
| XHB240621C00074000 | 2024-02-13 1:35PM EDT | 74.00 | 25.40 | 29.50 | 33.80 | 0.00 | - | 1 | 124 | 79.39% |
| XHB240621C00075000 | 2024-05-10 2:39PM EDT | 75.00 | 32.55 | 30.35 | 35.00 | 0.00 | - | 2 | 545 | 73.34% |
| XHB240621C00076000 | 2023-12-29 11:19AM EDT | 76.00 | 22.30 | 18.60 | 23.35 | 0.00 | - | 1 | 12 | 0.00% |
| XHB240621C00077000 | 2024-02-13 10:54AM EDT | 77.00 | 21.19 | 26.40 | 30.95 | 0.00 | - | 1 | 5 | 76.17% |
| XHB240621C00078000 | 2024-02-22 11:44AM EDT | 78.00 | 23.83 | 31.05 | 35.80 | 0.00 | - | 1 | 11 | 127.49% |
| XHB240621C00079000 | 2024-05-10 2:43PM EDT | 79.00 | 28.67 | 25.50 | 30.10 | 0.00 | - | 1 | 16 | 92.55% |
| XHB240621C00080000 | 2024-05-13 10:36AM EDT | 80.00 | 28.21 | 25.20 | 29.90 | 0.00 | - | 2 | 66 | 58.59% |
| XHB240621C00081000 | 2024-04-10 11:20AM EDT | 81.00 | 25.45 | 25.00 | 29.25 | 0.00 | - | 2 | 223 | 70.46% |
| XHB240621C00082000 | 2024-04-12 10:35AM EDT | 82.00 | 23.08 | 23.90 | 28.25 | 0.00 | - | 1 | 164 | 67.09% |
| XHB240621C00083000 | 2023-12-15 1:21PM EDT | 83.00 | 15.85 | 12.00 | 16.80 | 0.00 | - | 1 | 142 | 0.00% |
| XHB240621C00084000 | 2024-05-17 1:13PM EDT | 84.00 | 23.20 | 21.20 | 25.80 | -1.55 | -6.26% | 17 | 197 | 88.23% |
| XHB240621C00085000 | 2024-05-16 1:22PM EDT | 85.00 | 23.22 | 20.70 | 25.25 | 0.00 | - | 1 | 112 | 58.20% |
| XHB240621C00086000 | 2024-04-24 2:40PM EDT | 86.00 | 17.25 | 19.30 | 23.90 | 0.00 | - | 6 | 294 | 83.72% |
| XHB240621C00087000 | 2024-05-16 10:24AM EDT | 87.00 | 22.05 | 18.25 | 22.75 | 0.00 | - | 1 | 415 | 79.05% |
| XHB240621C00088000 | 2024-03-13 10:27AM EDT | 88.00 | 20.00 | 17.40 | 17.60 | 0.00 | - | 1 | 39 | 0.00% |
| XHB240621C00089000 | 2024-05-03 10:07AM EDT | 89.00 | 18.20 | 16.15 | 20.75 | -0.51 | -2.73% | 5 | 94 | 73.41% |
| XHB240621C00090000 | 2024-05-16 1:58PM EDT | 90.00 | 18.23 | 15.05 | 19.80 | 0.00 | - | 7 | 475 | 71.19% |
| XHB240621C00091000 | 2024-05-15 12:52PM EDT | 91.00 | 19.05 | 14.00 | 18.70 | 0.00 | - | 1 | 116 | 67.26% |
| XHB240621C00092000 | 2024-04-17 12:26PM EDT | 92.00 | 11.00 | 13.10 | 17.75 | 0.00 | - | 1 | 4 | 65.04% |
| XHB240621C00093000 | 2024-04-12 9:30AM EDT | 93.00 | 12.74 | 13.20 | 17.50 | 0.00 | - | 1 | 3 | 70.02% |
| XHB240621C00094000 | 2024-05-17 12:37PM EDT | 94.00 | 13.48 | 11.15 | 15.90 | -2.25 | -14.30% | 3 | 746 | 61.01% |
| XHB240621C00095000 | 2024-05-16 12:24PM EDT | 95.00 | 13.65 | 10.55 | 15.10 | 0.00 | - | 2 | 4,694 | 60.18% |
| XHB240621C00096000 | 2024-05-17 9:59AM EDT | 96.00 | 11.85 | 9.35 | 14.00 | +3.75 | +46.30% | 1 | 28 | 56.32% |
| XHB240621C00097000 | 2024-05-15 3:26PM EDT | 97.00 | 13.32 | 8.60 | 13.50 | 0.00 | - | 1 | 10 | 58.15% |
| XHB240621C00098000 | 2024-05-16 2:21PM EDT | 98.00 | 10.50 | 7.65 | 12.30 | 0.00 | - | 1 | 55 | 53.32% |
| XHB240621C00099000 | 2024-05-17 9:30AM EDT | 99.00 | 9.15 | 6.20 | 11.00 | -1.78 | -16.29% | 2 | 755 | 47.63% |
| XHB240621C00100000 | 2024-05-17 3:52PM EDT | 100.00 | 8.00 | 5.40 | 10.15 | -1.25 | -13.51% | 121 | 7,139 | 46.02% |
| XHB240621C00101000 | 2024-05-15 3:08PM EDT | 101.00 | 9.57 | 4.50 | 9.00 | 0.00 | - | 5 | 22 | 41.72% |
| XHB240621C00102000 | 2024-05-01 9:51AM EDT | 102.00 | 3.95 | 4.30 | 9.25 | 0.00 | - | 1 | 86 | 49.06% |
| XHB240621C00103000 | 2024-05-09 10:58AM EDT | 103.00 | 6.00 | 3.20 | 7.85 | 0.00 | - | 12 | 1,172 | 42.52% |
| XHB240621C00104000 | 2024-05-15 4:00PM EDT | 104.00 | 7.26 | 2.64 | 7.30 | 0.00 | - | 1 | 140 | 42.75% |
| XHB240621C00105000 | 2024-05-17 10:53AM EDT | 105.00 | 4.18 | 1.59 | 6.25 | -0.15 | -3.46% | 5 | 7,076 | 38.87% |
| XHB240621C00106000 | 2024-05-17 10:13AM EDT | 106.00 | 3.35 | 3.15 | 3.95 | -0.39 | -10.43% | 5 | 716 | 25.32% |
| XHB240621C00107000 | 2024-05-17 3:23PM EDT | 107.00 | 2.93 | 2.69 | 3.45 | -0.12 | -3.93% | 140 | 847 | 25.44% |
| XHB240621C00108000 | 2024-05-17 3:57PM EDT | 108.00 | 2.41 | 2.30 | 2.54 | -0.11 | -4.37% | 179 | 5,936 | 22.10% |
| XHB240621C00109000 | 2024-05-17 9:51AM EDT | 109.00 | 1.95 | 1.84 | 2.08 | -0.10 | -4.88% | 10 | 420 | 21.75% |
| XHB240621C00110000 | 2024-05-17 3:45PM EDT | 110.00 | 1.53 | 0.05 | 4.85 | -0.28 | -15.47% | 45 | 692 | 45.97% |
| XHB240621C00111000 | 2024-05-17 12:55PM EDT | 111.00 | 1.17 | 0.05 | 4.85 | -0.33 | -22.00% | 8 | 748 | 48.94% |
| XHB240621C00112000 | 2024-05-17 3:12PM EDT | 112.00 | 0.96 | 0.02 | 4.90 | -0.02 | -2.04% | 8 | 703 | 52.16% |
| XHB240621C00113000 | 2024-05-17 12:55PM EDT | 113.00 | 0.71 | 0.00 | 4.80 | -0.11 | -13.41% | 10 | 706 | 54.13% |
| XHB240621C00114000 | 2024-05-17 11:28AM EDT | 114.00 | 0.54 | 0.00 | 4.25 | -0.16 | -22.86% | 4 | 151 | 52.42% |
| XHB240621C00115000 | 2024-05-17 12:41PM EDT | 115.00 | 0.41 | 0.22 | 1.25 | -0.12 | -22.64% | 45 | 3,475 | 29.20% |
| XHB240621C00120000 | 2024-05-17 11:27AM EDT | 120.00 | 0.08 | 0.00 | 0.23 | -0.17 | -68.00% | 4 | 94 | 23.88% |
| XHB240621C00125000 | 2024-05-16 11:13AM EDT | 125.00 | 0.03 | 0.00 | 0.47 | 0.00 | - | 2 | 131 | 35.57% |
| XHB240621C00130000 | 2024-04-25 1:52PM EDT | 130.00 | 0.02 | 0.00 | 2.76 | 0.00 | - | 1 | 2 | 56.20% |
| XHB240621C00135000 | 2024-04-10 3:40PM EDT | 135.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 26 | 43.90% |
| XHB240621C00140000 | 2024-02-12 11:28AM EDT | 140.00 | 0.19 | 0.01 | 0.00 | 0.00 | - | - | 10 | 25.00% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240621P00040000 | 2024-01-16 12:27PM EDT | 40.00 | 0.01 | 0.00 | 0.80 | 0.00 | - | 1 | 7 | 170.12% |
| XHB240621P00045000 | 2024-01-18 11:39AM EDT | 45.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 2 | 26 | 225.78% |
| XHB240621P00050000 | 2024-01-29 10:30AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 50.00% |
| XHB240621P00055000 | 2024-01-29 4:52PM EDT | 55.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 13 | 133 | 90.23% |
| XHB240621P00060000 | 2024-04-23 10:29AM EDT | 60.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 2,342 | 71.88% |
| XHB240621P00061000 | 2024-02-15 4:45PM EDT | 61.00 | 0.09 | 0.00 | 4.50 | 0.00 | - | 2 | 30 | 154.98% |
| XHB240621P00062000 | 2024-02-13 11:04AM EDT | 62.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 1 | 80 | 154.39% |
| XHB240621P00063000 | 2024-05-02 2:48PM EDT | 63.00 | 0.06 | 0.00 | 2.36 | 0.00 | - | 1 | 33 | 123.93% |
| XHB240621P00064000 | 2024-02-26 11:05AM EDT | 64.00 | 0.10 | 0.02 | 0.10 | 0.00 | - | 20 | 26 | 71.29% |
| XHB240621P00065000 | 2024-02-29 4:57PM EDT | 65.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 80 | 78.71% |
| XHB240621P00066000 | 2024-03-19 9:41AM EDT | 66.00 | 0.05 | 0.00 | 0.91 | 0.00 | - | 2 | 803 | 92.87% |
| XHB240621P00067000 | 2024-02-20 11:53AM EDT | 67.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 97 | 137.06% |
| XHB240621P00068000 | 2024-05-02 2:48PM EDT | 68.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 3,261 | 68.16% |
| XHB240621P00069000 | 2024-03-13 9:30AM EDT | 69.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 25.00% |
| XHB240621P00070000 | 2024-05-03 12:37PM EDT | 70.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 15 | 248 | 84.86% |
| XHB240621P00071000 | 2024-01-29 11:21AM EDT | 71.00 | 0.43 | 0.14 | 0.22 | 0.00 | - | 5 | 615 | 68.36% |
| XHB240621P00072000 | 2024-02-28 1:33PM EDT | 72.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 59 | 55.08% |
| XHB240621P00073000 | 2024-05-17 1:33PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 14 | 902 | 44.53% |
| XHB240621P00074000 | 2024-03-12 11:44AM EDT | 74.00 | 0.16 | 0.11 | 0.16 | 0.00 | - | 1 | 43 | 59.47% |
| XHB240621P00075000 | 2024-05-13 10:43AM EDT | 75.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 10 | 2,671 | 80.27% |
| XHB240621P00076000 | 2023-12-15 2:51PM EDT | 76.00 | 1.20 | 0.10 | 5.00 | 0.00 | - | 10 | 33 | 110.84% |
| XHB240621P00077000 | 2024-05-06 1:53PM EDT | 77.00 | 0.06 | 0.00 | 2.10 | 0.00 | - | 1 | 49 | 82.23% |
| XHB240621P00078000 | 2024-05-06 11:05AM EDT | 78.00 | 0.08 | 0.00 | 2.50 | 0.00 | - | 7 | 106 | 83.64% |
| XHB240621P00079000 | 2024-04-25 1:52PM EDT | 79.00 | 0.16 | 0.00 | 2.50 | 0.00 | - | 1 | 171 | 81.05% |
| XHB240621P00080000 | 2024-05-15 9:40AM EDT | 80.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 5 | 6,042 | 52.73% |
| XHB240621P00081000 | 2024-05-08 3:05PM EDT | 81.00 | 0.09 | 0.00 | 2.43 | 0.00 | - | 1 | 308 | 75.37% |
| XHB240621P00082000 | 2024-05-13 10:58AM EDT | 82.00 | 0.06 | 0.00 | 2.43 | 0.00 | - | 5 | 2,089 | 72.85% |
| XHB240621P00083000 | 2024-05-15 10:57AM EDT | 83.00 | 0.06 | 0.00 | 2.00 | 0.00 | - | 2 | 1,091 | 66.55% |
| XHB240621P00084000 | 2024-05-16 3:47PM EDT | 84.00 | 0.03 | 0.00 | 2.41 | 0.00 | - | 4 | 352 | 67.77% |
| XHB240621P00085000 | 2024-05-16 11:21AM EDT | 85.00 | 0.06 | 0.04 | 0.55 | 0.00 | - | 5 | 9,427 | 52.83% |
| XHB240621P00086000 | 2024-05-15 9:30AM EDT | 86.00 | 0.25 | 0.00 | 3.10 | 0.00 | - | 1 | 106 | 68.16% |
| XHB240621P00087000 | 2024-05-03 12:51PM EDT | 87.00 | 0.22 | 0.00 | 3.55 | 0.00 | - | 2 | 169 | 68.75% |
| XHB240621P00088000 | 2024-05-15 10:57AM EDT | 88.00 | 0.08 | 0.05 | 1.57 | 0.00 | - | 2 | 473 | 51.59% |
| XHB240621P00089000 | 2024-05-09 2:02PM EDT | 89.00 | 0.16 | 0.00 | 3.15 | 0.00 | - | 16 | 1,087 | 60.91% |
| XHB240621P00090000 | 2024-05-17 9:42AM EDT | 90.00 | 0.11 | 0.04 | 1.82 | +0.02 | +22.22% | 5 | 7,851 | 61.55% |
| XHB240621P00091000 | 2024-05-15 12:47PM EDT | 91.00 | 0.14 | 0.00 | 1.80 | +0.04 | +40.00% | 1 | 519 | 58.72% |
| XHB240621P00092000 | 2024-05-17 9:48AM EDT | 92.00 | 0.16 | 0.00 | 3.35 | -0.07 | -30.43% | 1 | 348 | 54.61% |
| XHB240621P00093000 | 2024-05-17 11:47AM EDT | 93.00 | 0.19 | 0.00 | 3.70 | +0.05 | +35.71% | 1 | 224 | 54.14% |
| XHB240621P00094000 | 2024-05-17 9:53AM EDT | 94.00 | 0.20 | 0.00 | 4.80 | +0.01 | +5.26% | 5,010 | 82 | 57.57% |
| XHB240621P00095000 | 2024-05-17 10:25AM EDT | 95.00 | 0.25 | 0.05 | 1.60 | +0.02 | +8.70% | 2 | 4,219 | 46.12% |
| XHB240621P00096000 | 2024-05-15 3:30PM EDT | 96.00 | 0.19 | 0.00 | 2.54 | 0.00 | - | 5 | 150 | 53.47% |
| XHB240621P00097000 | 2024-05-15 3:58PM EDT | 97.00 | 0.35 | 0.00 | 3.85 | +0.13 | +59.09% | 1 | 283 | 62.94% |
| XHB240621P00098000 | 2024-05-17 10:25AM EDT | 98.00 | 0.42 | 0.00 | 3.75 | 0.00 | - | 1 | 1,099 | 58.95% |
| XHB240621P00099000 | 2024-05-17 12:55PM EDT | 99.00 | 0.50 | 0.22 | 4.30 | +0.01 | +2.04% | 3 | 457 | 60.63% |
| XHB240621P00100000 | 2024-05-17 2:14PM EDT | 100.00 | 0.62 | 0.03 | 2.00 | +0.03 | +5.08% | 15 | 8,238 | 37.15% |
| XHB240621P00101000 | 2024-05-16 3:31PM EDT | 101.00 | 0.69 | 0.00 | 2.72 | 0.00 | - | 3 | 1,598 | 40.77% |
| XHB240621P00102000 | 2024-05-17 3:44PM EDT | 102.00 | 0.88 | 0.02 | 1.80 | -0.08 | -8.33% | 27 | 752 | 29.77% |
| XHB240621P00103000 | 2024-05-17 11:13AM EDT | 103.00 | 1.15 | 0.04 | 4.85 | +0.02 | +1.77% | 20 | 1,450 | 51.90% |
| XHB240621P00104000 | 2024-05-17 11:56AM EDT | 104.00 | 1.41 | 0.51 | 4.55 | +0.20 | +16.53% | 5 | 269 | 46.07% |
| XHB240621P00105000 | 2024-05-16 3:57PM EDT | 105.00 | 1.67 | 0.40 | 4.80 | -0.03 | -1.76% | 14 | 2,099 | 44.46% |
| XHB240621P00106000 | 2024-05-17 9:58AM EDT | 106.00 | 2.01 | 1.86 | 2.10 | +0.07 | +3.61% | 5 | 699 | 20.09% |
| XHB240621P00107000 | 2024-05-17 2:48PM EDT | 107.00 | 2.53 | 2.28 | 2.52 | +0.15 | +6.30% | 32 | 399 | 19.69% |
| XHB240621P00108000 | 2024-05-17 2:59PM EDT | 108.00 | 2.96 | 2.65 | 3.25 | +0.49 | +19.84% | 62 | 199 | 21.19% |
| XHB240621P00109000 | 2024-05-16 1:07PM EDT | 109.00 | 2.94 | 2.99 | 3.80 | 0.00 | - | 149 | 309 | 20.90% |
| XHB240621P00110000 | 2024-05-17 11:56AM EDT | 110.00 | 4.20 | 2.42 | 7.10 | +0.80 | +23.53% | 1 | 170 | 41.57% |
| XHB240621P00111000 | 2024-05-16 10:35AM EDT | 111.00 | 3.92 | 2.00 | 6.50 | 0.00 | - | 1 | 7 | 32.06% |
| XHB240621P00112000 | 2024-05-15 10:39AM EDT | 112.00 | 3.90 | 3.10 | 7.80 | 0.00 | - | 1 | 7 | 37.11% |
| XHB240621P00113000 | 2024-05-09 9:30AM EDT | 113.00 | 7.87 | 3.95 | 8.70 | 0.00 | - | 4 | 31 | 38.87% |
| XHB240621P00114000 | 2024-05-16 10:09AM EDT | 114.00 | 6.05 | 4.30 | 8.75 | 0.00 | - | 38 | 39 | 33.28% |
| XHB240621P00115000 | 2024-04-22 12:35PM EDT | 115.00 | 14.50 | 5.30 | 9.85 | 0.00 | - | 6 | 3 | 36.38% |
| XHB240621P00120000 | 2024-04-22 12:35PM EDT | 120.00 | 19.47 | 10.35 | 15.25 | 0.00 | - | 6 | 4 | 50.39% |
| XHB240621P00135000 | 2024-04-01 10:00AM EDT | 135.00 | 23.50 | 32.90 | 33.50 | 0.00 | - | - | 0 | 104.29% |
| XHB240621P00140000 | 2024-04-10 1:39PM EDT | 140.00 | 35.50 | 30.00 | 34.80 | 0.00 | - | 1 | 0 | 77.71% |
© 2024 Yahoo. Todos los derechos reservados.