Mercados españoles cerrados en 3 hrs 44 min
IBEX 35
11.107,60 +75,30 (+0,68%) Euro Stoxx 50
4.944,20 +36,90 (+0,75%) Dólar/Euro
1,0731 +0,0033 (+0,31%) Petróleo Brent
85,52 +0,28 (+0,33%) Oro
2.338,00 +6,80 (+0,29%) Bitcoin EUR
56.968,78 -2.932,85 (-4,90%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB241220C00050000 | 2024-03-13 1:16PM EDT | 50.00 | 58.40 | 52.75 | 57.15 | 0.00 | - | 23 | 24 | 82.35% |
| XHB241220C00070000 | 2024-06-20 12:34PM EDT | 70.00 | 34.32 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| XHB241220C00075000 | 2024-06-21 10:57AM EDT | 75.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 0.00% |
| XHB241220C00080000 | 2024-06-21 10:03AM EDT | 80.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| XHB241220C00085000 | 2024-06-10 11:31AM EDT | 85.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| XHB241220C00088000 | 2024-06-13 2:16PM EDT | 88.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| XHB241220C00089000 | 2024-04-25 9:34AM EDT | 89.00 | 16.35 | 17.60 | 22.05 | 0.00 | - | - | 2 | 52.52% |
| XHB241220C00090000 | 2024-03-06 3:50PM EDT | 90.00 | 19.42 | 21.05 | 25.25 | 0.00 | - | 2 | 7 | 59.25% |
| XHB241220C00091000 | 2024-06-20 9:30AM EDT | 91.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XHB241220C00092000 | 2024-05-13 9:33AM EDT | 92.00 | 20.10 | 14.40 | 19.00 | 0.00 | - | 1 | 1 | 47.21% |
| XHB241220C00094000 | 2024-04-25 9:33AM EDT | 94.00 | 13.05 | 14.15 | 18.00 | 0.00 | - | - | 1 | 47.63% |
| XHB241220C00095000 | 2024-06-21 3:22PM EDT | 95.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| XHB241220C00098000 | 2024-04-10 10:07AM EDT | 98.00 | 14.70 | 13.30 | 17.25 | 0.00 | - | - | 1 | 52.42% |
| XHB241220C00100000 | 2024-06-21 2:43PM EDT | 100.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| XHB241220C00101000 | 2024-06-21 2:45PM EDT | 101.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XHB241220C00102000 | 2024-04-25 9:35AM EDT | 102.00 | 8.50 | 8.25 | 12.70 | 0.00 | - | - | 5 | 42.82% |
| XHB241220C00103000 | 2024-06-21 2:48PM EDT | 103.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.05% |
| XHB241220C00104000 | 2024-06-21 1:45PM EDT | 104.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.39% |
| XHB241220C00105000 | 2024-06-21 11:18AM EDT | 105.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1,150 | 1,004 | 0.78% |
| XHB241220C00106000 | 2024-06-21 1:45PM EDT | 106.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.78% |
| XHB241220C00107000 | 2024-06-21 12:57PM EDT | 107.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 1.56% |
| XHB241220C00108000 | 2024-06-07 2:28PM EDT | 108.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 1.56% |
| XHB241220C00109000 | 2024-06-12 3:21PM EDT | 109.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 39 | 50 | 1.56% |
| XHB241220C00110000 | 2024-06-12 3:23PM EDT | 110.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 41 | 95 | 3.13% |
| XHB241220C00111000 | 2024-06-12 3:21PM EDT | 111.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 40 | 74 | 3.13% |
| XHB241220C00112000 | 2024-06-12 3:20PM EDT | 112.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 39 | 157 | 3.13% |
| XHB241220C00113000 | 2024-06-12 3:20PM EDT | 113.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 39 | 57 | 3.13% |
| XHB241220C00114000 | 2024-06-14 11:28AM EDT | 114.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 155 | 3.13% |
| XHB241220C00115000 | 2024-06-18 9:31AM EDT | 115.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 261 | 3.13% |
| XHB241220C00116000 | 2024-06-12 3:20PM EDT | 116.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 39 | 3.13% |
| XHB241220C00117000 | 2024-06-21 1:12PM EDT | 117.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 3.13% |
| XHB241220C00120000 | 2024-06-20 1:19PM EDT | 120.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 42 | 163 | 6.25% |
| XHB241220C00125000 | 2024-05-28 2:57PM EDT | 125.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| XHB241220C00130000 | 2024-06-20 3:55PM EDT | 130.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| XHB241220C00135000 | 2024-05-30 12:21PM EDT | 135.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 6.25% |
| XHB241220C00140000 | 2024-04-08 11:29AM EDT | 140.00 | 1.26 | 0.45 | 0.60 | 0.00 | - | 1 | 44 | 28.08% |
| XHB241220C00145000 | 2024-06-18 3:01PM EDT | 145.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB241220P00045000 | 2024-06-10 11:36AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| XHB241220P00055000 | 2024-05-21 1:00PM EDT | 55.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 76.78% |
| XHB241220P00060000 | 2024-02-27 10:32AM EDT | 60.00 | 0.45 | 0.21 | 0.27 | 0.00 | - | 3 | 4 | 41.11% |
| XHB241220P00065000 | 2024-03-21 10:47AM EDT | 65.00 | 0.31 | 0.12 | 2.61 | 0.00 | - | 3 | 488 | 50.98% |
| XHB241220P00067000 | 2024-01-24 10:30AM EDT | 67.00 | 1.18 | 0.00 | 1.91 | 0.00 | - | - | 2 | 53.20% |
| XHB241220P00070000 | 2024-05-06 12:39PM EDT | 70.00 | 0.45 | 0.06 | 1.00 | 0.00 | - | 2 | 2,532 | 40.82% |
| XHB241220P00075000 | 2024-06-06 12:16PM EDT | 75.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 12.50% |
| XHB241220P00080000 | 2024-06-21 10:44AM EDT | 80.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 743 | 6.25% |
| XHB241220P00085000 | 2024-04-15 12:57PM EDT | 85.00 | 2.40 | 0.04 | 4.70 | 0.00 | - | 7 | 144 | 44.01% |
| XHB241220P00086000 | 2024-05-22 4:00PM EDT | 86.00 | 1.59 | 1.16 | 2.09 | 0.00 | - | - | 5 | 29.59% |
| XHB241220P00089000 | 2024-06-18 10:50AM EDT | 89.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| XHB241220P00090000 | 2024-06-21 11:46AM EDT | 90.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 50 | 216 | 3.13% |
| XHB241220P00091000 | 2024-03-01 1:06PM EDT | 91.00 | 3.35 | 1.62 | 2.16 | 0.00 | - | 43 | 39 | 23.75% |
| XHB241220P00092000 | 2024-03-25 11:01AM EDT | 92.00 | 2.45 | 3.60 | 3.75 | 0.00 | - | 4 | 25 | 29.59% |
| XHB241220P00093000 | 2024-03-01 1:32PM EDT | 93.00 | 3.80 | 1.70 | 3.35 | 0.00 | - | 42 | 40 | 26.49% |
| XHB241220P00094000 | 2024-05-16 2:28PM EDT | 94.00 | 2.60 | 1.23 | 5.25 | 0.00 | - | 6 | 73 | 32.76% |
| XHB241220P00095000 | 2024-06-21 11:46AM EDT | 95.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 50 | 367 | 3.13% |
| XHB241220P00096000 | 2024-05-21 3:53PM EDT | 96.00 | 3.00 | 2.31 | 6.65 | 0.00 | - | 5 | 10 | 34.97% |
| XHB241220P00097000 | 2024-04-12 1:29PM EDT | 97.00 | 5.15 | 2.27 | 3.65 | 0.00 | - | 20 | 20 | 22.02% |
| XHB241220P00099000 | 2024-06-07 2:51PM EDT | 99.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 23 | 23 | 1.56% |
| XHB241220P00100000 | 2024-06-17 9:52AM EDT | 100.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 486 | 0.78% |
| XHB241220P00101000 | 2024-06-12 3:20PM EDT | 101.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 39 | 156 | 0.78% |
| XHB241220P00102000 | 2024-06-21 11:02AM EDT | 102.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.39% |
| XHB241220P00103000 | 2024-06-20 3:46PM EDT | 103.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 0.00% |
| XHB241220P00104000 | 2024-06-21 1:11PM EDT | 104.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| XHB241220P00105000 | 2024-06-21 11:17AM EDT | 105.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1,150 | 1,120 | 0.00% |
| XHB241220P00106000 | 2024-06-12 3:20PM EDT | 106.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 39 | 39 | 0.00% |
| XHB241220P00107000 | 2024-06-21 10:01AM EDT | 107.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| XHB241220P00108000 | 2024-06-12 3:20PM EDT | 108.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 39 | 40 | 0.00% |
| XHB241220P00109000 | 2024-06-12 3:20PM EDT | 109.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 39 | 0.00% |
| XHB241220P00110000 | 2024-05-22 3:57PM EDT | 110.00 | 9.30 | 8.80 | 12.20 | 0.00 | - | 1 | 8 | 27.44% |
| XHB241220P00111000 | 2024-03-21 9:30AM EDT | 111.00 | 8.51 | 11.40 | 16.10 | 0.00 | - | - | 1 | 38.87% |
| XHB241220P00113000 | 2024-03-21 9:30AM EDT | 113.00 | 9.50 | 12.60 | 17.25 | 0.00 | - | - | 1 | 38.18% |
| XHB241220P00120000 | 2024-05-21 11:22AM EDT | 120.00 | 14.50 | 15.20 | 19.85 | 0.00 | - | - | 1 | 28.22% |
| XHB241220P00130000 | 2024-01-04 12:26PM EDT | 130.00 | 37.30 | 28.95 | 38.95 | 0.00 | - | - | 5 | 52.94% |
© 2024 Yahoo. Todos los derechos reservados.