Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.215,16 +137,68 (+0,23%)
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 comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240719C00075000 | 2024-06-04 12:28PM EDT | 75.00 | 27.40 | 25.50 | 30.30 | 0.00 | - | 3 | 6 | 118.07% |
| XHB240719C00080000 | 2024-06-06 3:38PM EDT | 80.00 | 23.04 | 21.15 | 24.90 | 0.00 | - | 1 | 2 | 94.34% |
| XHB240719C00085000 | 2024-06-21 2:06PM EDT | 85.00 | 17.40 | 16.00 | 20.35 | -0.86 | -4.71% | 15 | 219 | 84.72% |
| XHB240719C00090000 | 2024-06-21 10:58AM EDT | 90.00 | 12.60 | 11.15 | 15.50 | -3.60 | -22.22% | 2 | 7 | 70.04% |
| XHB240719C00092000 | 2024-06-10 2:02PM EDT | 92.00 | 10.87 | 9.45 | 13.55 | 0.00 | - | 1 | 2 | 63.94% |
| XHB240719C00093000 | 2024-06-20 2:53PM EDT | 93.00 | 10.83 | 8.55 | 12.20 | 0.00 | - | 1 | 2 | 56.49% |
| XHB240719C00094000 | 2024-06-04 11:27AM EDT | 94.00 | 9.78 | 7.35 | 10.70 | 0.00 | - | 5 | 6 | 47.34% |
| XHB240719C00095000 | 2024-06-21 10:49AM EDT | 95.00 | 7.80 | 6.65 | 10.40 | -1.27 | -14.00% | 5 | 31 | 52.08% |
| XHB240719C00096000 | 2024-06-21 3:26PM EDT | 96.00 | 7.17 | 5.30 | 8.95 | -0.81 | -10.15% | 6 | 609 | 43.77% |
| XHB240719C00097000 | 2024-06-18 9:38AM EDT | 97.00 | 8.60 | 4.55 | 9.00 | 0.00 | - | 1 | 25 | 51.32% |
| XHB240719C00098000 | 2024-05-31 12:06PM EDT | 98.00 | 7.35 | 4.20 | 8.00 | 0.00 | - | 1 | 4 | 47.62% |
| XHB240719C00099000 | 2024-06-13 11:37AM EDT | 99.00 | 7.09 | 3.40 | 7.20 | 0.00 | - | 1 | 7 | 45.78% |
| XHB240719C00100000 | 2024-06-21 2:12PM EDT | 100.00 | 3.91 | 1.95 | 6.45 | -1.44 | -26.92% | 92 | 42 | 44.20% |
| XHB240719C00101000 | 2024-06-21 3:26PM EDT | 101.00 | 3.42 | 3.45 | 4.40 | -0.71 | -17.19% | 8 | 614 | 30.42% |
| XHB240719C00102000 | 2024-06-20 1:53PM EDT | 102.00 | 3.30 | 2.98 | 3.70 | 0.00 | - | 4 | 465 | 29.05% |
| XHB240719C00103000 | 2024-06-21 3:50PM EDT | 103.00 | 2.61 | 2.48 | 2.88 | -0.20 | -7.12% | 75 | 492 | 26.22% |
| XHB240719C00104000 | 2024-06-20 1:36PM EDT | 104.00 | 2.23 | 2.01 | 2.38 | 0.00 | - | 128 | 445 | 25.81% |
| XHB240719C00105000 | 2024-06-21 3:57PM EDT | 105.00 | 1.69 | 1.10 | 3.80 | -0.26 | -13.33% | 26 | 661 | 42.37% |
| XHB240719C00106000 | 2024-06-21 11:12AM EDT | 106.00 | 1.19 | 0.81 | 1.82 | -0.37 | -23.72% | 11 | 130 | 27.61% |
| XHB240719C00107000 | 2024-06-21 3:44PM EDT | 107.00 | 0.92 | 0.60 | 1.67 | -0.33 | -26.40% | 23 | 147 | 29.21% |
| XHB240719C00108000 | 2024-06-21 10:11AM EDT | 108.00 | 0.66 | 0.37 | 1.78 | -0.32 | -32.65% | 5 | 947 | 33.20% |
| XHB240719C00109000 | 2024-06-21 11:12AM EDT | 109.00 | 0.52 | 0.40 | 2.00 | -0.21 | -28.77% | 12 | 162 | 38.23% |
| XHB240719C00110000 | 2024-06-21 3:50PM EDT | 110.00 | 0.40 | 0.10 | 2.48 | -0.15 | -27.27% | 5 | 399 | 45.84% |
| XHB240719C00111000 | 2024-06-21 3:37PM EDT | 111.00 | 0.29 | 0.08 | 0.69 | -0.31 | -51.67% | 12 | 56 | 28.08% |
| XHB240719C00112000 | 2024-06-21 2:57PM EDT | 112.00 | 0.24 | 0.02 | 0.64 | -0.22 | -47.83% | 9 | 48 | 29.44% |
| XHB240719C00113000 | 2024-06-21 3:57PM EDT | 113.00 | 0.18 | 0.05 | 0.58 | -0.06 | -25.00% | 213 | 292 | 30.52% |
| XHB240719C00114000 | 2024-06-21 4:00PM EDT | 114.00 | 0.14 | 0.03 | 0.55 | -0.15 | -51.72% | 1 | 67 | 31.93% |
| XHB240719C00115000 | 2024-06-21 3:10PM EDT | 115.00 | 0.07 | 0.00 | 0.82 | -0.06 | -46.15% | 11 | 75 | 38.18% |
| XHB240719C00116000 | 2024-06-21 2:28PM EDT | 116.00 | 0.05 | 0.00 | 0.50 | -0.24 | -82.76% | 1 | 11 | 34.69% |
| XHB240719C00117000 | 2024-06-18 3:50PM EDT | 117.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 6 | 32.13% |
| XHB240719C00118000 | 2024-06-21 11:12AM EDT | 118.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 1 | 10 | 27.05% |
| XHB240719C00119000 | 2024-06-21 11:12AM EDT | 119.00 | 0.04 | 0.00 | 0.26 | -0.03 | -42.86% | 1 | 3 | 34.18% |
| XHB240719C00120000 | 2024-06-12 3:00PM EDT | 120.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | 1 | 14 | 28.13% |
| XHB240719C00121000 | 2024-06-12 3:14PM EDT | 121.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 0 | 31.06% |
| XHB240719C00122000 | 2024-06-10 9:30AM EDT | 122.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 32.42% |
| XHB240719C00125000 | 2024-06-06 10:24AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 36.13% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240719P00075000 | 2024-06-06 11:17AM EDT | 75.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 51.37% |
| XHB240719P00080000 | 2024-06-17 11:24AM EDT | 80.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 46.48% |
| XHB240719P00085000 | 2024-06-13 10:48AM EDT | 85.00 | 0.11 | 0.00 | 2.22 | 0.00 | - | 1 | 802 | 63.84% |
| XHB240719P00090000 | 2024-06-21 9:42AM EDT | 90.00 | 0.25 | 0.08 | 0.53 | +0.06 | +31.58% | 1 | 5,124 | 39.60% |
| XHB240719P00092000 | 2024-06-21 2:27PM EDT | 92.00 | 0.31 | 0.02 | 2.44 | +0.04 | +14.81% | 1,400 | 6,032 | 61.45% |
| XHB240719P00093000 | 2024-06-20 1:00PM EDT | 93.00 | 0.36 | 0.00 | 1.43 | 0.00 | - | 1 | 19 | 45.78% |
| XHB240719P00094000 | 2024-06-21 4:00PM EDT | 94.00 | 0.40 | 0.22 | 0.60 | +0.04 | +11.11% | 4 | 23 | 31.01% |
| XHB240719P00095000 | 2024-06-21 2:28PM EDT | 95.00 | 0.57 | 0.35 | 0.61 | +0.04 | +7.55% | 6 | 6,721 | 28.61% |
| XHB240719P00096000 | 2024-06-21 3:03PM EDT | 96.00 | 0.70 | 0.36 | 2.84 | +0.16 | +29.63% | 13 | 1,446 | 52.25% |
| XHB240719P00097000 | 2024-06-21 2:57PM EDT | 97.00 | 0.76 | 0.36 | 0.90 | +0.04 | +5.56% | 444 | 2,441 | 27.32% |
| XHB240719P00098000 | 2024-06-21 3:58PM EDT | 98.00 | 0.90 | 0.42 | 1.47 | 0.00 | - | 6,724 | 2,499 | 30.92% |
| XHB240719P00099000 | 2024-06-21 3:42PM EDT | 99.00 | 1.20 | 0.66 | 1.49 | +0.01 | +0.84% | 439 | 438 | 27.88% |
| XHB240719P00100000 | 2024-06-21 3:34PM EDT | 100.00 | 1.57 | 0.88 | 1.61 | +0.09 | +6.08% | 50 | 1,993 | 25.68% |
| XHB240719P00101000 | 2024-06-21 11:09AM EDT | 101.00 | 1.95 | 1.46 | 1.78 | +0.27 | +16.07% | 13 | 2,024 | 23.71% |
| XHB240719P00102000 | 2024-06-21 4:04PM EDT | 102.00 | 2.12 | 1.53 | 2.79 | -0.11 | -4.93% | 54 | 12,334 | 28.98% |
| XHB240719P00103000 | 2024-06-21 4:00PM EDT | 103.00 | 2.54 | 2.23 | 2.63 | -0.15 | -5.58% | 22 | 198 | 23.10% |
| XHB240719P00104000 | 2024-06-21 2:51PM EDT | 104.00 | 3.50 | 2.64 | 3.45 | +0.40 | +12.90% | 2 | 561 | 25.54% |
| XHB240719P00105000 | 2024-06-21 2:51PM EDT | 105.00 | 4.11 | 2.32 | 4.95 | +1.11 | +37.00% | 3 | 1,124 | 33.79% |
| XHB240719P00106000 | 2024-06-20 2:48PM EDT | 106.00 | 4.10 | 3.10 | 6.25 | 0.00 | - | 44 | 170 | 40.02% |
| XHB240719P00107000 | 2024-06-03 9:46AM EDT | 107.00 | 4.25 | 2.98 | 7.00 | 0.00 | - | 220 | 176 | 41.02% |
| XHB240719P00108000 | 2024-06-20 2:31PM EDT | 108.00 | 5.40 | 4.35 | 7.75 | 0.00 | - | 10 | 58 | 41.75% |
| XHB240719P00109000 | 2024-06-12 2:06PM EDT | 109.00 | 4.75 | 4.35 | 8.80 | 0.00 | - | 1 | 16 | 45.19% |
| XHB240719P00110000 | 2024-06-07 2:00PM EDT | 110.00 | 8.60 | 6.05 | 9.25 | 0.00 | - | 1 | 14 | 42.51% |
| XHB240719P00114000 | 2024-05-22 12:49PM EDT | 114.00 | 8.85 | 9.45 | 13.50 | 0.00 | - | - | 1 | 55.32% |
| XHB240719P00115000 | 2024-05-17 10:50AM EDT | 115.00 | 8.50 | 8.70 | 13.45 | 0.00 | - | 3 | 3 | 45.46% |
| XHB240719P00120000 | 2024-06-18 10:52AM EDT | 120.00 | 15.88 | 15.20 | 19.50 | 0.00 | - | 2 | 4 | 68.82% |
© 2024 Yahoo. Todos los derechos reservados.