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
60.301,29 +197,55 (+0,33%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240920C00059000 | 2024-03-13 1:07PM EDT | 59.00 | 49.35 | 44.15 | 48.70 | 0.00 | - | - | 7 | 100.29% |
| XHB240920C00072000 | 2024-02-01 11:51AM EDT | 72.00 | 24.73 | 31.65 | 36.45 | 0.00 | - | - | 18 | 77.73% |
| XHB240920C00075000 | 2024-03-08 10:46AM EDT | 75.00 | 33.39 | 32.80 | 37.40 | 0.00 | - | 20 | 20 | 102.81% |
| XHB240920C00079000 | 2024-05-10 2:43PM EDT | 79.00 | 29.48 | 21.25 | 26.20 | 0.00 | - | - | 1 | 56.16% |
| XHB240920C00080000 | 2024-05-23 3:25PM EDT | 80.00 | 24.80 | 21.70 | 25.75 | 0.00 | - | 4 | 7 | 58.94% |
| XHB240920C00084000 | 2024-04-12 10:35AM EDT | 84.00 | 22.64 | 23.80 | 26.25 | 0.00 | - | 1 | 1 | 73.72% |
| XHB240920C00088000 | 2024-05-16 2:23PM EDT | 88.00 | 21.50 | 15.35 | 19.90 | 0.00 | - | - | 1 | 57.75% |
| XHB240920C00089000 | 2024-03-19 11:53AM EDT | 89.00 | 19.95 | 13.75 | 17.30 | 0.00 | - | 1 | 1 | 45.56% |
| XHB240920C00090000 | 2024-06-17 3:07PM EDT | 90.00 | 16.31 | 12.20 | 16.85 | 0.00 | - | 1 | 12 | 47.07% |
| XHB240920C00092000 | 2024-06-04 11:46AM EDT | 92.00 | 12.80 | 10.60 | 14.95 | 0.00 | - | 6 | 51 | 43.63% |
| XHB240920C00094000 | 2024-05-31 12:49PM EDT | 94.00 | 12.44 | 9.25 | 13.25 | 0.00 | - | 2 | 7 | 41.25% |
| XHB240920C00095000 | 2024-06-21 3:55PM EDT | 95.00 | 10.40 | 8.35 | 12.65 | -0.40 | -3.70% | 15 | 32 | 41.38% |
| XHB240920C00096000 | 2024-06-13 3:27PM EDT | 96.00 | 12.15 | 7.30 | 11.90 | 0.00 | - | 1 | 9 | 40.58% |
| XHB240920C00097000 | 2024-06-13 9:30AM EDT | 97.00 | 11.05 | 6.40 | 11.00 | 0.00 | - | 1 | 3 | 38.92% |
| XHB240920C00098000 | 2024-06-13 11:38AM EDT | 98.00 | 10.00 | 5.95 | 10.75 | 0.00 | - | 2 | 1 | 40.60% |
| XHB240920C00099000 | 2024-05-16 9:47AM EDT | 99.00 | 12.97 | 6.25 | 11.10 | 0.00 | - | 2 | 7 | 45.18% |
| XHB240920C00100000 | 2024-06-20 11:21AM EDT | 100.00 | 7.50 | 4.40 | 9.30 | 0.00 | - | 1 | 217 | 38.68% |
| XHB240920C00101000 | 2024-06-13 3:27PM EDT | 101.00 | 8.40 | 3.10 | 7.65 | 0.00 | - | 1 | 10 | 33.00% |
| XHB240920C00102000 | 2024-06-21 3:40PM EDT | 102.00 | 5.55 | 3.10 | 7.65 | -1.80 | -24.49% | 5 | 4,315 | 35.47% |
| XHB240920C00103000 | 2024-06-20 12:12PM EDT | 103.00 | 5.54 | 2.51 | 7.10 | 0.00 | - | 52 | 111 | 35.10% |
| XHB240920C00104000 | 2024-06-20 9:43AM EDT | 104.00 | 5.70 | 1.91 | 6.40 | 0.00 | - | 2 | 4,096 | 33.88% |
| XHB240920C00105000 | 2024-06-21 1:20PM EDT | 105.00 | 3.90 | 1.93 | 6.45 | -0.51 | -11.56% | 10 | 1,019 | 36.24% |
| XHB240920C00106000 | 2024-06-20 4:05PM EDT | 106.00 | 4.05 | 1.39 | 5.70 | 0.00 | - | 12 | 9,359 | 34.56% |
| XHB240920C00107000 | 2024-06-12 10:00AM EDT | 107.00 | 4.96 | 0.82 | 5.30 | 0.00 | - | 6 | 506 | 34.50% |
| XHB240920C00108000 | 2024-06-21 3:46PM EDT | 108.00 | 2.88 | 0.46 | 4.35 | -0.32 | -10.00% | 18 | 579 | 31.57% |
| XHB240920C00109000 | 2024-06-21 12:14PM EDT | 109.00 | 2.45 | 0.32 | 4.75 | -1.79 | -42.22% | 30 | 538 | 35.33% |
| XHB240920C00110000 | 2024-06-21 9:31AM EDT | 110.00 | 2.40 | 0.15 | 2.80 | -0.05 | -2.04% | 5 | 9,087 | 26.84% |
| XHB240920C00111000 | 2024-06-05 10:14AM EDT | 111.00 | 1.73 | 0.17 | 2.48 | -0.32 | -15.61% | 4 | 276 | 26.59% |
| XHB240920C00112000 | 2024-05-31 2:30PM EDT | 112.00 | 2.55 | 0.11 | 3.85 | 0.00 | - | 1 | 163 | 35.50% |
| XHB240920C00113000 | 2024-06-18 2:40PM EDT | 113.00 | 2.08 | 0.12 | 1.92 | 0.00 | - | 2 | 61 | 26.10% |
| XHB240920C00114000 | 2024-06-20 12:20PM EDT | 114.00 | 1.53 | 0.90 | 3.35 | 0.00 | - | 4 | 206 | 35.69% |
| XHB240920C00115000 | 2024-06-20 12:20PM EDT | 115.00 | 1.34 | 0.03 | 3.15 | 0.00 | - | 4 | 213 | 35.95% |
| XHB240920C00116000 | 2024-05-09 11:03AM EDT | 116.00 | 2.84 | 0.03 | 5.00 | 0.00 | - | 2 | 89 | 47.41% |
| XHB240920C00117000 | 2024-05-31 3:58PM EDT | 117.00 | 1.56 | 0.03 | 1.10 | 0.00 | - | 2 | 81 | 25.31% |
| XHB240920C00118000 | 2024-06-12 10:46AM EDT | 118.00 | 1.51 | 0.13 | 1.17 | 0.00 | - | 5 | 153 | 26.92% |
| XHB240920C00119000 | 2024-06-21 12:59PM EDT | 119.00 | 0.56 | 0.30 | 0.86 | -0.15 | -21.13% | 74 | 135 | 25.39% |
| XHB240920C00120000 | 2024-06-12 11:30AM EDT | 120.00 | 1.05 | 0.04 | 0.76 | 0.00 | - | 1 | 80 | 25.44% |
| XHB240920C00121000 | 2024-04-25 12:48PM EDT | 121.00 | 1.04 | 0.24 | 4.20 | 0.00 | - | 2 | 4 | 49.61% |
| XHB240920C00122000 | 2024-05-24 3:42PM EDT | 122.00 | 0.76 | 0.02 | 0.60 | 0.00 | - | 1 | 19 | 25.66% |
| XHB240920C00123000 | 2024-02-12 4:43PM EDT | 123.00 | 1.41 | 0.18 | 4.80 | 0.00 | - | 1 | 0 | 55.42% |
| XHB240920C00125000 | 2024-05-24 9:48AM EDT | 125.00 | 0.50 | 0.02 | 0.32 | 0.00 | - | 1 | 20 | 24.49% |
| XHB240920C00127000 | 2024-04-17 10:21AM EDT | 127.00 | 0.70 | 0.01 | 4.85 | 0.00 | - | 1 | 1 | 60.37% |
| XHB240920C00130000 | 2024-05-01 3:38PM EDT | 130.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 63.38% |
| XHB240920C00134000 | 2024-04-05 9:30AM EDT | 134.00 | 0.76 | 0.05 | 0.40 | 0.00 | - | 1 | 1 | 32.45% |
| XHB240920C00135000 | 2024-03-21 3:53PM EDT | 135.00 | 1.10 | 0.00 | 2.01 | 0.00 | - | - | 1 | 49.89% |
| XHB240920C00136000 | 2024-04-05 9:30AM EDT | 136.00 | 0.68 | 0.03 | 0.91 | 0.00 | - | 1 | 1 | 40.67% |
| XHB240920C00140000 | 2024-05-03 10:04AM EDT | 140.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 60 | 283 | 57.20% |
| XHB240920C00145000 | 2024-05-28 10:42AM EDT | 145.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 61.29% |
| XHB240920C00148000 | 2024-05-03 10:05AM EDT | 148.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 100 | 368 | 63.62% |
| XHB240920C00150000 | 2024-05-28 10:42AM EDT | 150.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 123 | 65.14% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240920P00055000 | 2024-06-06 11:17AM EDT | 55.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 65.53% |
| XHB240920P00060000 | 2024-04-10 3:50PM EDT | 60.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | - | 5 | 52.83% |
| XHB240920P00063000 | 2024-04-03 1:40PM EDT | 63.00 | 0.14 | 0.07 | 0.18 | 0.00 | - | 2 | 2 | 50.00% |
| XHB240920P00065000 | 2024-05-23 9:50AM EDT | 65.00 | 0.07 | 0.00 | 0.32 | 0.00 | - | 10 | 18 | 52.15% |
| XHB240920P00070000 | 2024-02-13 10:38AM EDT | 70.00 | 0.72 | 0.01 | 4.85 | 0.00 | - | 1 | 2 | 74.93% |
| XHB240920P00075000 | 2024-05-23 9:50AM EDT | 75.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 8 | 57 | 36.23% |
| XHB240920P00076000 | 2024-06-04 3:21PM EDT | 76.00 | 0.29 | 0.00 | 0.27 | 0.00 | - | 4 | 23 | 35.45% |
| XHB240920P00077000 | 2024-03-25 3:14PM EDT | 77.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 67 | 40 | 60.84% |
| XHB240920P00078000 | 2024-01-29 4:15PM EDT | 78.00 | 1.60 | 0.39 | 0.87 | 0.00 | - | 1 | 7 | 42.97% |
| XHB240920P00080000 | 2024-06-07 4:00PM EDT | 80.00 | 0.39 | 0.24 | 0.59 | 0.00 | - | 5 | 1,761 | 36.11% |
| XHB240920P00081000 | 2024-06-04 2:15PM EDT | 81.00 | 0.48 | 0.01 | 1.84 | 0.00 | - | 4 | 4 | 48.45% |
| XHB240920P00082000 | 2024-05-08 9:33AM EDT | 82.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| XHB240920P00083000 | 2024-06-04 1:05PM EDT | 83.00 | 0.59 | 0.03 | 2.62 | 0.00 | - | 1 | 1 | 51.42% |
| XHB240920P00084000 | 2024-06-21 11:44AM EDT | 84.00 | 0.56 | 0.00 | 0.94 | -0.16 | -22.22% | 2 | 1,450 | 34.72% |
| XHB240920P00085000 | 2024-06-12 2:00PM EDT | 85.00 | 0.90 | 0.10 | 2.74 | 0.00 | - | 2 | 28 | 48.61% |
| XHB240920P00086000 | 2024-06-12 9:30AM EDT | 86.00 | 0.58 | 0.21 | 1.08 | 0.00 | - | 1 | 28 | 33.13% |
| XHB240920P00087000 | 2024-05-08 3:04PM EDT | 87.00 | 0.96 | 0.03 | 4.85 | 0.00 | - | 1 | 13 | 58.96% |
| XHB240920P00088000 | 2024-06-21 11:44AM EDT | 88.00 | 0.88 | 0.48 | 1.25 | +0.09 | +11.39% | 4 | 341 | 31.62% |
| XHB240920P00089000 | 2024-06-11 10:20AM EDT | 89.00 | 1.20 | 0.03 | 1.35 | 0.00 | - | 5 | 78 | 30.88% |
| XHB240920P00090000 | 2024-06-17 1:42PM EDT | 90.00 | 0.90 | 0.61 | 1.70 | 0.00 | - | 1 | 13,977 | 32.01% |
| XHB240920P00091000 | 2024-06-18 9:46AM EDT | 91.00 | 1.05 | 0.03 | 1.60 | 0.00 | - | 2 | 77 | 29.59% |
| XHB240920P00092000 | 2024-06-21 12:14PM EDT | 92.00 | 1.38 | 0.08 | 3.55 | +0.23 | +20.00% | 30 | 4,067 | 40.63% |
| XHB240920P00093000 | 2024-06-12 2:00PM EDT | 93.00 | 1.12 | 0.05 | 1.94 | 0.00 | - | 1 | 53 | 28.59% |
| XHB240920P00094000 | 2024-06-21 11:44AM EDT | 94.00 | 1.80 | 0.05 | 4.80 | +0.25 | +16.13% | 2 | 89 | 43.81% |
| XHB240920P00095000 | 2024-06-20 3:44PM EDT | 95.00 | 1.90 | 1.00 | 4.90 | 0.00 | - | 3 | 219 | 42.22% |
| XHB240920P00096000 | 2024-06-21 3:46PM EDT | 96.00 | 2.12 | 0.04 | 4.90 | -0.25 | -10.55% | 11 | 112 | 40.05% |
| XHB240920P00097000 | 2024-06-04 2:20PM EDT | 97.00 | 2.76 | 1.00 | 5.10 | 0.00 | - | 50 | 91 | 38.93% |
| XHB240920P00098000 | 2024-06-20 3:28PM EDT | 98.00 | 2.67 | 0.60 | 5.55 | 0.00 | - | 2 | 62 | 39.04% |
| XHB240920P00099000 | 2024-06-21 2:21PM EDT | 99.00 | 3.23 | 1.00 | 5.95 | +0.19 | +6.25% | 14 | 98 | 38.79% |
| XHB240920P00100000 | 2024-06-21 1:15PM EDT | 100.00 | 3.50 | 1.50 | 5.00 | +0.30 | +9.37% | 22 | 599 | 31.61% |
| XHB240920P00101000 | 2024-06-21 10:01AM EDT | 101.00 | 4.05 | 3.40 | 7.10 | +0.52 | +14.73% | 7 | 972 | 39.75% |
| XHB240920P00102000 | 2024-06-21 3:19PM EDT | 102.00 | 4.30 | 1.82 | 6.60 | +0.10 | +2.38% | 16 | 575 | 34.74% |
| XHB240920P00103000 | 2024-06-21 11:17AM EDT | 103.00 | 4.81 | 2.16 | 6.95 | +0.36 | +8.09% | 7 | 584 | 33.88% |
| XHB240920P00104000 | 2024-06-21 11:27AM EDT | 104.00 | 5.41 | 2.64 | 7.35 | +0.51 | +10.41% | 15 | 686 | 33.15% |
| XHB240920P00105000 | 2024-06-21 3:24PM EDT | 105.00 | 5.80 | 4.20 | 7.60 | +0.40 | +7.41% | 6 | 716 | 31.59% |
| XHB240920P00106000 | 2024-06-21 1:51PM EDT | 106.00 | 6.60 | 3.80 | 8.55 | +0.20 | +3.12% | 7 | 211 | 33.34% |
| XHB240920P00107000 | 2024-06-21 11:40AM EDT | 107.00 | 7.20 | 6.25 | 10.05 | +0.90 | +14.29% | 13 | 158 | 37.73% |
| XHB240920P00108000 | 2024-06-21 4:09PM EDT | 108.00 | 7.50 | 7.20 | 8.50 | -0.10 | -1.32% | 386 | 902 | 26.76% |
| XHB240920P00109000 | 2024-06-20 3:36PM EDT | 109.00 | 7.65 | 5.75 | 10.50 | 0.00 | - | 6 | 151 | 33.57% |
| XHB240920P00110000 | 2024-06-21 1:06PM EDT | 110.00 | 9.00 | 6.10 | 11.00 | +1.53 | +20.48% | 3 | 115 | 32.65% |
| XHB240920P00111000 | 2024-06-07 9:30AM EDT | 111.00 | 10.60 | 7.70 | 10.60 | 0.00 | - | 1 | 70 | 26.71% |
| XHB240920P00112000 | 2024-04-25 2:37PM EDT | 112.00 | 11.30 | 6.30 | 10.80 | 0.00 | - | 24 | 74 | 23.45% |
| XHB240920P00113000 | 2024-06-20 2:43PM EDT | 113.00 | 10.70 | 8.60 | 12.70 | 0.00 | - | 1 | 75 | 30.12% |
| XHB240920P00115000 | 2024-06-20 2:01PM EDT | 115.00 | 12.48 | 10.35 | 13.75 | 0.00 | - | 2 | 4 | 26.93% |
| XHB240920P00118000 | 2024-06-21 9:59AM EDT | 118.00 | 16.43 | 13.00 | 17.40 | +1.38 | +9.17% | 1 | 1 | 34.72% |
| XHB240920P00120000 | 2024-06-20 2:02PM EDT | 120.00 | 15.90 | 15.85 | 19.70 | 0.00 | - | 100 | 2 | 38.97% |
| XHB240920P00122000 | 2024-06-07 11:06AM EDT | 122.00 | 20.50 | 17.80 | 21.35 | 0.00 | - | 1 | 0 | 38.97% |
| XHB240920P00124000 | 2024-05-23 9:44AM EDT | 124.00 | 19.35 | 19.00 | 23.50 | 0.00 | - | - | 0 | 42.14% |
| XHB240920P00132000 | 2024-05-23 9:44AM EDT | 132.00 | 27.35 | 26.85 | 31.60 | 0.00 | - | - | 0 | 50.84% |
| XHB240920P00133000 | 2024-02-01 11:00AM EDT | 133.00 | 38.35 | 27.10 | 31.40 | 0.00 | - | - | 0 | 42.20% |
| XHB240920P00137000 | 2024-02-01 11:00AM EDT | 137.00 | 42.35 | 31.10 | 35.30 | 0.00 | - | - | 0 | 44.51% |
© 2024 Yahoo. Todos los derechos reservados.