Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.410,66 +526,31 (+0,89%)
Materials Select Sector SPDR Fund (XLB)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240517C00073000 | 2024-04-04 2:07PM EDT | 73.00 | 20.50 | 14.50 | 19.00 | 0.00 | - | 14 | 14 | 54.00% |
| XLB240517C00075000 | 2024-04-23 10:29AM EDT | 75.00 | 13.71 | 12.50 | 17.00 | 0.00 | - | 20 | 20 | 99.99% |
| XLB240517C00079000 | 2024-04-09 2:31PM EDT | 79.00 | 14.15 | 8.50 | 13.00 | 0.00 | - | 3 | 0 | 81.74% |
| XLB240517C00080000 | 2024-03-27 12:35PM EDT | 80.00 | 12.60 | 7.40 | 12.00 | 0.00 | - | 10 | 10 | 77.15% |
| XLB240517C00082000 | 2024-04-19 12:38PM EDT | 82.00 | 7.30 | 5.50 | 10.10 | 0.00 | - | 2 | 0 | 69.39% |
| XLB240517C00083000 | 2024-04-19 10:45AM EDT | 83.00 | 7.09 | 4.50 | 9.20 | 0.00 | - | 1 | 1 | 66.09% |
| XLB240517C00084000 | 2024-04-26 10:00AM EDT | 84.00 | 6.11 | 3.50 | 8.10 | -1.23 | -16.76% | 1 | 1 | 59.91% |
| XLB240517C00085000 | 2024-04-25 9:54AM EDT | 85.00 | 3.50 | 2.50 | 7.10 | 0.00 | - | 2 | 48 | 55.05% |
| XLB240517C00086000 | 2024-04-26 2:23PM EDT | 86.00 | 4.31 | 1.75 | 6.50 | +0.98 | +29.43% | 6 | 31 | 55.25% |
| XLB240517C00087000 | 2024-04-25 9:47AM EDT | 87.00 | 2.20 | 1.10 | 5.50 | 0.00 | - | 2 | 12 | 50.00% |
| XLB240517C00088000 | 2024-04-26 3:47PM EDT | 88.00 | 2.50 | 0.15 | 5.00 | +0.45 | +21.95% | 11 | 74 | 50.66% |
| XLB240517C00089000 | 2024-04-26 3:52PM EDT | 89.00 | 1.80 | 1.65 | 2.10 | +0.30 | +20.00% | 41 | 1,347 | 21.92% |
| XLB240517C00090000 | 2024-04-26 3:58PM EDT | 90.00 | 1.26 | 1.15 | 1.45 | +0.41 | +48.24% | 162 | 174 | 20.02% |
| XLB240517C00091000 | 2024-04-26 3:03PM EDT | 91.00 | 0.85 | 0.45 | 0.95 | +0.20 | +30.77% | 107 | 505 | 18.75% |
| XLB240517C00092000 | 2024-04-26 2:36PM EDT | 92.00 | 0.50 | 0.00 | 0.60 | +0.17 | +51.52% | 94 | 1,123 | 18.07% |
| XLB240517C00093000 | 2024-04-26 3:32PM EDT | 93.00 | 0.29 | 0.00 | 0.40 | +0.04 | +16.00% | 68 | 257 | 18.31% |
| XLB240517C00094000 | 2024-04-26 10:34AM EDT | 94.00 | 0.20 | 0.00 | 0.55 | +0.10 | +100.00% | 19 | 161 | 24.05% |
| XLB240517C00095000 | 2024-04-26 1:37PM EDT | 95.00 | 0.13 | 0.00 | 0.70 | -0.13 | -50.00% | 6 | 203 | 29.71% |
| XLB240517C00096000 | 2024-04-26 1:47PM EDT | 96.00 | 0.05 | 0.00 | 1.05 | -0.20 | -80.00% | 34 | 572 | 38.53% |
| XLB240517C00097000 | 2024-04-26 9:40AM EDT | 97.00 | 0.12 | 0.00 | 1.00 | -0.01 | -7.69% | 2 | 78 | 40.87% |
| XLB240517C00098000 | 2024-04-26 1:41PM EDT | 98.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 7 | 67 | 23.15% |
| XLB240517C00099000 | 2024-04-12 1:09PM EDT | 99.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 7 | 14 | 54.96% |
| XLB240517C00100000 | 2024-04-12 1:09PM EDT | 100.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 25 | 26 | 57.98% |
| XLB240517C00101000 | 2024-04-04 10:14AM EDT | 101.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 60.94% |
Opciones de ventapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240517P00076000 | 2024-04-19 10:12AM EDT | 76.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3,750 | 3,750 | 41.41% |
| XLB240517P00079000 | 2024-04-24 3:51PM EDT | 79.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 12 | 50.73% |
| XLB240517P00081000 | 2024-04-16 9:50AM EDT | 81.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 29.74% |
| XLB240517P00082000 | 2024-04-25 9:59AM EDT | 82.00 | 0.06 | 0.05 | 0.10 | -0.10 | -62.50% | 1 | 7 | 23.05% |
| XLB240517P00083000 | 2024-04-25 10:15AM EDT | 83.00 | 0.13 | 0.00 | 1.75 | -0.17 | -56.67% | 1 | 15 | 52.64% |
| XLB240517P00084000 | 2024-04-26 2:45PM EDT | 84.00 | 0.16 | 0.05 | 4.80 | -0.24 | -60.00% | 4 | 82 | 57.76% |
| XLB240517P00085000 | 2024-04-26 2:45PM EDT | 85.00 | 0.19 | 0.00 | 1.05 | -0.06 | -24.00% | 38 | 1,307 | 33.59% |
| XLB240517P00086000 | 2024-04-26 1:47PM EDT | 86.00 | 0.30 | 0.00 | 2.50 | -0.15 | -33.33% | 71 | 572 | 49.05% |
| XLB240517P00087000 | 2024-04-26 2:43PM EDT | 87.00 | 0.50 | 0.35 | 1.10 | -0.25 | -33.33% | 1,030 | 6,086 | 25.81% |
| XLB240517P00088000 | 2024-04-26 3:32PM EDT | 88.00 | 0.60 | 0.15 | 1.50 | -0.32 | -34.78% | 118 | 344 | 26.27% |
| XLB240517P00089000 | 2024-04-26 4:01PM EDT | 89.00 | 1.00 | 0.85 | 1.30 | -0.33 | -24.81% | 95 | 1,602 | 18.56% |
| XLB240517P00090000 | 2024-04-26 3:59PM EDT | 90.00 | 1.48 | 1.20 | 1.90 | -0.77 | -34.22% | 4 | 869 | 19.68% |
| XLB240517P00091000 | 2024-04-26 3:43PM EDT | 91.00 | 1.95 | 1.65 | 2.50 | -1.25 | -39.06% | 4 | 578 | 19.65% |
| XLB240517P00092000 | 2024-04-19 3:59PM EDT | 92.00 | 3.56 | 1.20 | 4.60 | 0.00 | - | 7 | 177 | 37.87% |
| XLB240517P00093000 | 2024-04-23 3:16PM EDT | 93.00 | 4.73 | 1.05 | 5.90 | 0.00 | - | 11 | 174 | 46.00% |
| XLB240517P00094000 | 2024-04-18 9:53AM EDT | 94.00 | 4.89 | 2.00 | 6.90 | 0.00 | - | 2 | 464 | 50.15% |
| XLB240517P00095000 | 2024-04-24 2:26PM EDT | 95.00 | 7.10 | 3.00 | 7.90 | 0.00 | - | 86 | 36 | 54.10% |
| XLB240517P00096000 | 2024-04-24 2:26PM EDT | 96.00 | 7.90 | 4.00 | 8.90 | 0.00 | - | 97 | 21 | 57.89% |
| XLB240517P00097000 | 2024-04-17 1:44PM EDT | 97.00 | 7.90 | 5.00 | 9.90 | 0.00 | - | 34 | 10 | 61.50% |
© 2024 Yahoo. Todos los derechos reservados.