Mercados españoles abiertos en 1 hr 22 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.106,47 +301,82 (+0,78%) Dólar/Euro
1,0747 +0,0010 (+0,10%) Petróleo Brent
86,03 +0,02 (+0,02%) Bitcoin EUR
56.972,57 -1.176,61 (-2,02%)
The 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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240920C00045000 | 2024-06-18 10:04AM EDT | 45.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLB240920C00060000 | 2024-06-21 12:08PM EDT | 60.00 | 31.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLB240920C00070000 | 2024-01-25 4:34PM EDT | 70.00 | 14.70 | 16.20 | 21.00 | 0.00 | - | 1 | 4 | 45.90% |
| XLB240920C00073000 | 2024-02-05 2:35PM EDT | 73.00 | 11.10 | 16.60 | 19.00 | 0.00 | - | - | 1 | 50.05% |
| XLB240920C00074000 | 2024-02-07 10:52AM EDT | 74.00 | 11.80 | 14.80 | 19.70 | 0.00 | - | - | 44 | 61.87% |
| XLB240920C00075000 | 2024-06-05 3:27PM EDT | 75.00 | 16.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLB240920C00076000 | 2024-04-19 12:16PM EDT | 76.00 | 14.80 | 15.00 | 19.70 | 0.00 | - | 7 | 7 | 54.39% |
| XLB240920C00077000 | 2024-06-11 11:22AM EDT | 77.00 | 13.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLB240920C00078000 | 2024-04-02 1:51PM EDT | 78.00 | 16.20 | 10.00 | 14.90 | 0.00 | - | 7 | 23 | 46.36% |
| XLB240920C00079000 | 2024-05-22 2:40PM EDT | 79.00 | 13.07 | 8.90 | 13.60 | 0.00 | - | 3 | 4 | 41.90% |
| XLB240920C00080000 | 2024-06-13 11:23AM EDT | 80.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLB240920C00081000 | 2024-05-07 10:05AM EDT | 81.00 | 11.60 | 8.40 | 13.30 | 0.00 | - | 1 | 13 | 48.95% |
| XLB240920C00082000 | 2024-04-22 2:51PM EDT | 82.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| XLB240920C00083000 | 2024-06-21 10:49AM EDT | 83.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLB240920C00084000 | 2024-06-21 11:09AM EDT | 84.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLB240920C00085000 | 2024-06-18 9:59AM EDT | 85.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLB240920C00086000 | 2024-06-24 1:48PM EDT | 86.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLB240920C00087000 | 2024-06-18 9:45AM EDT | 87.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| XLB240920C00088000 | 2024-06-18 9:30AM EDT | 88.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLB240920C00089000 | 2024-06-24 3:55PM EDT | 89.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLB240920C00090000 | 2024-06-24 1:10PM EDT | 90.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| XLB240920C00091000 | 2024-06-24 10:24AM EDT | 91.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| XLB240920C00092000 | 2024-06-24 10:03AM EDT | 92.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLB240920C00093000 | 2024-06-24 2:31PM EDT | 93.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLB240920C00094000 | 2024-06-24 12:08PM EDT | 94.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| XLB240920C00095000 | 2024-06-24 12:55PM EDT | 95.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| XLB240920C00096000 | 2024-06-17 2:29PM EDT | 96.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| XLB240920C00097000 | 2024-06-24 9:41AM EDT | 97.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| XLB240920C00100000 | 2024-06-24 11:46AM EDT | 100.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| XLB240920C00105000 | 2024-05-24 2:15PM EDT | 105.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 2 | 29 | 21.29% |
| XLB240920C00110000 | 2024-06-14 1:40PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLB240920C00115000 | 2024-04-03 2:23PM EDT | 115.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 20 | 34 | 37.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240920P00055000 | 2024-02-06 4:40PM EDT | 55.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 2 | 0 | 75.20% |
| XLB240920P00060000 | 2023-09-19 10:54AM EDT | 60.00 | 1.00 | 1.15 | 2.00 | 0.00 | - | - | 324 | 71.31% |
| XLB240920P00065000 | 2023-12-19 11:03AM EDT | 65.00 | 0.55 | 0.10 | 5.00 | 0.00 | - | 627 | 321 | 71.29% |
| XLB240920P00067000 | 2024-06-14 1:38PM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLB240920P00068000 | 2024-02-27 11:08AM EDT | 68.00 | 0.37 | 0.00 | 2.30 | 0.00 | - | - | 21 | 61.84% |
| XLB240920P00070000 | 2024-04-01 9:42AM EDT | 70.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 772 | 39.92% |
| XLB240920P00072000 | 2024-02-05 3:03PM EDT | 72.00 | 1.30 | 0.45 | 0.60 | 0.00 | - | - | 1 | 34.28% |
| XLB240920P00073000 | 2024-04-25 12:41PM EDT | 73.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 51.77% |
| XLB240920P00074000 | 2024-04-25 12:43PM EDT | 74.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 68.66% |
| XLB240920P00075000 | 2024-05-22 2:02PM EDT | 75.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 10 | 344 | 66.10% |
| XLB240920P00076000 | 2024-05-24 2:15PM EDT | 76.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 2 | 39 | 63.55% |
| XLB240920P00077000 | 2024-06-10 9:45AM EDT | 77.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLB240920P00078000 | 2024-02-09 3:53PM EDT | 78.00 | 1.95 | 0.20 | 5.00 | 0.00 | - | - | 517 | 59.86% |
| XLB240920P00079000 | 2024-04-15 2:58PM EDT | 79.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 6 | 55.95% |
| XLB240920P00080000 | 2024-06-17 12:17PM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11,923 | 0 | 6.25% |
| XLB240920P00081000 | 2024-02-09 1:13PM EDT | 81.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | - | 387 | 50.88% |
| XLB240920P00082000 | 2024-06-10 9:45AM EDT | 82.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLB240920P00083000 | 2024-06-05 3:20PM EDT | 83.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLB240920P00084000 | 2024-04-24 3:55PM EDT | 84.00 | 1.65 | 0.05 | 5.00 | 0.00 | - | 1 | 69 | 44.43% |
| XLB240920P00085000 | 2024-06-24 1:46PM EDT | 85.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLB240920P00086000 | 2024-06-21 2:22PM EDT | 86.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLB240920P00087000 | 2024-06-18 1:16PM EDT | 87.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| XLB240920P00088000 | 2024-06-17 11:14AM EDT | 88.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 1.56% |
| XLB240920P00089000 | 2024-06-21 1:09PM EDT | 89.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| XLB240920P00090000 | 2024-06-24 2:13PM EDT | 90.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLB240920P00091000 | 2024-06-17 3:04PM EDT | 91.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLB240920P00092000 | 2024-06-10 1:22PM EDT | 92.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLB240920P00093000 | 2024-06-18 10:58AM EDT | 93.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLB240920P00094000 | 2024-06-17 10:11AM EDT | 94.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLB240920P00095000 | 2023-11-30 12:03PM EDT | 95.00 | 12.90 | 7.10 | 11.80 | 0.00 | - | 18 | 64 | 49.62% |
| XLB240920P00096000 | 2024-05-09 3:58PM EDT | 96.00 | 4.90 | 4.10 | 8.90 | 0.00 | - | 10 | 86 | 28.71% |
| XLB240920P00097000 | 2024-04-30 10:26AM EDT | 97.00 | 7.50 | 6.70 | 7.20 | 0.00 | - | 104 | 320 | 0.00% |
| XLB240920P00100000 | 2023-11-27 10:52AM EDT | 100.00 | 19.40 | 11.50 | 16.40 | 0.00 | - | - | 0 | 56.82% |
© 2024 Yahoo. Todos los derechos reservados.