Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.688,10 +338,34 (+0,60%)
Materials Select Sector SPDR Fund (XLB)
NYSEArca - NYSEArca Precio demorado. 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 | 2024-05-08 1:01PM EDT | 73.00 | 17.80 | 16.60 | 21.50 | 0.00 | - | 16 | 30 | 106.06% |
| XLB240517C00075000 | 2024-04-23 10:29AM EDT | 75.00 | 13.71 | 14.40 | 19.30 | 0.00 | - | 20 | 20 | 60.94% |
| XLB240517C00079000 | 2024-04-09 2:31PM EDT | 79.00 | 14.15 | 10.50 | 15.40 | 0.00 | - | 3 | 0 | 66.21% |
| XLB240517C00080000 | 2024-03-27 12:35PM EDT | 80.00 | 12.60 | 7.40 | 12.00 | 0.00 | - | 10 | 10 | 66.21% |
| XLB240517C00082000 | 2024-04-19 12:38PM EDT | 82.00 | 7.30 | 7.60 | 12.40 | 0.00 | - | 2 | 0 | 56.64% |
| XLB240517C00083000 | 2024-04-19 10:45AM EDT | 83.00 | 7.09 | 6.60 | 11.50 | 0.00 | - | 1 | 1 | 55.08% |
| XLB240517C00084000 | 2024-04-26 10:00AM EDT | 84.00 | 6.11 | 5.70 | 10.60 | 0.00 | - | 1 | 1 | 55.37% |
| XLB240517C00085000 | 2024-05-09 9:30AM EDT | 85.00 | 6.90 | 4.80 | 9.60 | +0.60 | +9.52% | 2 | 47 | 52.05% |
| XLB240517C00086000 | 2024-05-08 1:36PM EDT | 86.00 | 4.95 | 3.70 | 8.50 | 0.00 | - | 2 | 31 | 111.23% |
| XLB240517C00087000 | 2024-05-09 10:39AM EDT | 87.00 | 4.80 | 2.80 | 7.50 | 0.00 | - | 2 | 9 | 102.59% |
| XLB240517C00088000 | 2024-05-09 2:34PM EDT | 88.00 | 4.11 | 1.70 | 6.40 | +0.33 | +8.73% | 1 | 70 | 91.46% |
| XLB240517C00089000 | 2024-05-10 9:56AM EDT | 89.00 | 3.15 | 0.70 | 5.50 | +0.38 | +13.72% | 3 | 1,348 | 84.77% |
| XLB240517C00090000 | 2024-05-10 2:38PM EDT | 90.00 | 2.07 | 0.20 | 5.00 | +0.15 | +7.81% | 6 | 636 | 86.33% |
| XLB240517C00091000 | 2024-05-10 3:50PM EDT | 91.00 | 1.22 | 0.10 | 4.80 | +0.01 | +0.83% | 7 | 1,037 | 93.46% |
| XLB240517C00092000 | 2024-05-10 3:11PM EDT | 92.00 | 0.60 | 0.30 | 0.95 | 0.00 | - | 24 | 1,002 | 21.88% |
| XLB240517C00093000 | 2024-05-10 3:44PM EDT | 93.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 9 | 250 | 20.56% |
| XLB240517C00094000 | 2024-05-07 10:47AM EDT | 94.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 3 | 121 | 28.76% |
| XLB240517C00095000 | 2024-05-10 10:11AM EDT | 95.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 10 | 185 | 22.07% |
| XLB240517C00096000 | 2024-05-06 9:40AM EDT | 96.00 | 0.36 | 0.00 | 0.60 | 0.00 | - | 4 | 560 | 42.48% |
| XLB240517C00097000 | 2024-05-10 9:35AM EDT | 97.00 | 0.10 | 0.00 | 0.10 | +0.02 | +25.00% | 1 | 73 | 28.32% |
| XLB240517C00098000 | 2024-05-06 3:24PM EDT | 98.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 30 | 49 | 38.18% |
| XLB240517C00099000 | 2024-05-08 3:57PM EDT | 99.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 19 | 36.33% |
| XLB240517C00100000 | 2024-04-12 1:09PM EDT | 100.00 | 0.08 | 0.00 | 4.10 | 0.00 | - | 25 | 26 | 104.69% |
| XLB240517C00101000 | 2024-05-09 10:21AM EDT | 101.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 100 | 101 | 47.56% |
| XLB240517C00102000 | 2024-05-09 9:57AM EDT | 102.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 20 | 20 | 101.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240517P00075000 | 2024-05-09 9:52AM EDT | 75.00 | 0.05 | 0.00 | 2.95 | 0.00 | - | 361 | 361 | 161.04% |
| XLB240517P00076000 | 2024-05-09 9:56AM EDT | 76.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 674 | 4,424 | 75.00% |
| XLB240517P00078000 | 2024-05-09 10:10AM EDT | 78.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 50 | 66.41% |
| XLB240517P00079000 | 2024-04-24 3:51PM EDT | 79.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 57.81% |
| XLB240517P00080000 | 2024-04-22 9:52AM EDT | 80.00 | 0.15 | 0.00 | 3.80 | 0.00 | - | - | 10 | 138.53% |
| XLB240517P00081000 | 2024-04-16 9:50AM EDT | 81.00 | 0.30 | 0.00 | 4.10 | 0.00 | - | 2 | 2 | 135.35% |
| XLB240517P00082000 | 2024-05-03 11:46AM EDT | 82.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 137.50% |
| XLB240517P00083000 | 2024-05-07 9:32AM EDT | 83.00 | 0.05 | 0.00 | 3.20 | 0.00 | - | 4 | 15 | 106.93% |
| XLB240517P00084000 | 2024-05-07 11:11AM EDT | 84.00 | 0.07 | 0.00 | 4.10 | 0.00 | - | 41 | 62 | 111.96% |
| XLB240517P00085000 | 2024-05-07 11:49AM EDT | 85.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 1,283 | 61.47% |
| XLB240517P00086000 | 2024-05-10 1:32PM EDT | 86.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 5 | 521 | 33.20% |
| XLB240517P00087000 | 2024-05-10 12:06PM EDT | 87.00 | 0.09 | 0.05 | 4.70 | -0.01 | -10.00% | 1 | 4,402 | 95.75% |
| XLB240517P00088000 | 2024-05-10 3:25PM EDT | 88.00 | 0.11 | 0.00 | 2.00 | -0.09 | -45.00% | 1 | 357 | 53.47% |
| XLB240517P00089000 | 2024-05-10 3:56PM EDT | 89.00 | 0.10 | 0.00 | 0.75 | -0.04 | -28.57% | 608 | 1,886 | 39.60% |
| XLB240517P00090000 | 2024-05-10 3:52PM EDT | 90.00 | 0.13 | 0.00 | 4.80 | -0.13 | -50.00% | 14 | 818 | 69.63% |
| XLB240517P00091000 | 2024-05-10 3:49PM EDT | 91.00 | 0.25 | 0.00 | 0.55 | -0.10 | -28.57% | 4 | 572 | 19.43% |
| XLB240517P00092000 | 2024-05-10 12:16PM EDT | 92.00 | 0.65 | 0.25 | 0.90 | -0.15 | -18.75% | 5 | 159 | 17.38% |
| XLB240517P00093000 | 2024-04-23 3:16PM EDT | 93.00 | 4.73 | 0.20 | 5.00 | 0.00 | - | 11 | 79 | 93.04% |
| XLB240517P00094000 | 2024-04-18 9:53AM EDT | 94.00 | 4.89 | 0.25 | 4.90 | 0.00 | - | 2 | 0 | 78.32% |
| XLB240517P00095000 | 2024-05-10 10:33AM EDT | 95.00 | 3.00 | 0.70 | 5.50 | -4.10 | -57.75% | 52 | 26 | 77.64% |
| XLB240517P00096000 | 2024-04-24 2:26PM EDT | 96.00 | 7.90 | 1.75 | 6.50 | 0.00 | - | 97 | 21 | 85.16% |
| XLB240517P00097000 | 2024-04-17 1:44PM EDT | 97.00 | 7.90 | 2.70 | 7.40 | 0.00 | - | 34 | 0 | 89.94% |
© 2024 Yahoo. Todos los derechos reservados.