Mercados españoles abiertos en 7 hrs 55 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0860 +0,0001 (+0,01%) Petróleo Brent
82,55 -0,33 (-0,40%) Bitcoin EUR
64.665,11 +508,95 (+0,79%)
Industrial Select Sector SPDR Fund (XLI)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240524C00113000 | 2024-04-16 11:53AM EDT | 113.00 | 10.25 | 10.00 | 14.75 | 0.00 | - | - | 2 | 63.67% |
| XLI240524C00114000 | 2024-04-19 2:44PM EDT | 114.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLI240524C00117000 | 2024-04-30 12:44PM EDT | 117.00 | 5.80 | 5.55 | 10.10 | 0.00 | - | 1 | 0 | 98.88% |
| XLI240524C00118000 | 2024-05-01 9:40AM EDT | 118.00 | 4.65 | 4.85 | 9.35 | 0.00 | - | 11 | 16 | 97.97% |
| XLI240524C00119000 | 2024-05-17 2:59PM EDT | 119.00 | 6.33 | 3.75 | 8.50 | 0.00 | - | 1 | 1 | 94.29% |
| XLI240524C00120000 | 2024-05-17 10:48AM EDT | 120.00 | 5.00 | 2.89 | 7.50 | -0.20 | -3.85% | 10 | 3 | 87.01% |
| XLI240524C00120500 | 2024-05-14 10:06AM EDT | 120.50 | 5.35 | 2.58 | 7.00 | 0.00 | - | 1 | 5 | 83.30% |
| XLI240524C00121000 | 2024-05-03 1:20PM EDT | 121.00 | 2.93 | 2.15 | 6.50 | 0.00 | - | 2 | 12 | 79.54% |
| XLI240524C00121500 | 2024-05-09 12:40PM EDT | 121.50 | 4.30 | 1.75 | 6.00 | 0.00 | - | 1 | 13 | 75.73% |
| XLI240524C00122000 | 2024-05-13 1:14PM EDT | 122.00 | 3.25 | 1.20 | 5.50 | -0.45 | -12.16% | 1 | 36 | 71.88% |
| XLI240524C00122500 | 2024-05-21 2:50PM EDT | 122.50 | 2.68 | 1.59 | 5.00 | -0.52 | -16.25% | 3 | 21 | 67.92% |
| XLI240524C00123000 | 2024-05-21 1:42PM EDT | 123.00 | 2.23 | 1.79 | 5.00 | -0.07 | -3.04% | 2 | 9 | 73.80% |
| XLI240524C00123500 | 2024-05-09 3:11PM EDT | 123.50 | 2.66 | 0.71 | 4.95 | 0.00 | - | 3 | 15 | 78.32% |
| XLI240524C00124000 | 2024-05-21 2:51PM EDT | 124.00 | 1.35 | 0.72 | 2.84 | -0.59 | -30.41% | 10 | 31 | 42.53% |
| XLI240524C00124500 | 2024-05-17 3:01PM EDT | 124.50 | 1.14 | 0.01 | 4.85 | 0.00 | - | 40 | 45 | 86.57% |
| XLI240524C00125000 | 2024-05-21 4:03PM EDT | 125.00 | 0.80 | 0.42 | 0.87 | -0.55 | -40.74% | 13 | 52 | 15.09% |
| XLI240524C00125500 | 2024-05-21 2:51PM EDT | 125.50 | 0.36 | 0.13 | 0.69 | -0.39 | -52.00% | 30 | 537 | 16.21% |
| XLI240524C00126000 | 2024-05-21 3:33PM EDT | 126.00 | 0.20 | 0.00 | 0.45 | -0.45 | -69.23% | 10,036 | 45,512 | 15.28% |
| XLI240524C00126500 | 2024-05-21 11:59AM EDT | 126.50 | 0.10 | 0.00 | 2.41 | -0.30 | -75.00% | 2 | 36 | 57.72% |
| XLI240524C00127000 | 2024-05-21 12:57PM EDT | 127.00 | 0.08 | 0.00 | 1.97 | -0.20 | -71.43% | 5 | 47 | 53.08% |
| XLI240524C00127500 | 2024-05-21 11:59AM EDT | 127.50 | 0.03 | 0.00 | 2.11 | -0.12 | -80.00% | 4 | 9 | 59.57% |
| XLI240524C00128000 | 2024-05-20 1:21PM EDT | 128.00 | 0.08 | 0.00 | 2.21 | 0.00 | - | 1 | 14 | 65.19% |
| XLI240524C00128500 | 2024-05-20 3:06PM EDT | 128.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 25 | 25 | 14.26% |
| XLI240524C00129000 | 2024-05-20 12:44PM EDT | 129.00 | 0.08 | 0.00 | 1.02 | 0.00 | - | 15 | 26 | 46.78% |
| XLI240524C00130000 | 2024-05-20 3:12PM EDT | 130.00 | 0.23 | 0.00 | 0.37 | +0.20 | +666.67% | 13 | 37 | 35.21% |
| XLI240524C00131000 | 2024-05-17 1:58PM EDT | 131.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 68 | 55,074 | 35.40% |
| XLI240524C00132000 | 2024-05-20 3:09PM EDT | 132.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 35 | 154 | 39.55% |
| XLI240524C00133000 | 2024-05-13 12:33PM EDT | 133.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 160 | 180 | 43.56% |
| XLI240524C00134000 | 2024-05-20 3:07PM EDT | 134.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 100 | 204 | 45.51% |
| XLI240524C00135000 | 2024-05-20 12:42PM EDT | 135.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 60 | 362 | 48.05% |
| XLI240524C00136000 | 2024-05-13 12:24PM EDT | 136.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 100 | 100 | 51.66% |
| XLI240524C00137000 | 2024-05-13 12:29PM EDT | 137.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 120 | 120 | 55.08% |
| XLI240524C00139000 | 2024-05-16 10:59AM EDT | 139.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | 20 | 57.03% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240524P00100000 | 2024-05-07 9:39AM EDT | 100.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 66 | 75.00% |
| XLI240524P00105000 | 2024-05-13 11:56AM EDT | 105.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 100 | 100 | 89.26% |
| XLI240524P00107000 | 2024-05-20 9:45AM EDT | 107.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 117 | 81.25% |
| XLI240524P00108000 | 2024-05-16 2:02PM EDT | 108.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 58 | 77.15% |
| XLI240524P00109000 | 2024-05-16 10:58AM EDT | 109.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 122 | 73.05% |
| XLI240524P00110000 | 2024-05-16 10:58AM EDT | 110.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 18 | 46 | 70.51% |
| XLI240524P00111000 | 2024-04-22 3:20PM EDT | 111.00 | 0.24 | 0.00 | 0.06 | 0.00 | - | - | 2 | 51.56% |
| XLI240524P00112000 | 2024-05-13 12:00PM EDT | 112.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 100 | 55,102 | 62.70% |
| XLI240524P00113000 | 2024-05-20 12:28PM EDT | 113.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 4 | 4 | 66.41% |
| XLI240524P00114000 | 2024-05-20 3:07PM EDT | 114.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 75 | 141 | 55.27% |
| XLI240524P00115000 | 2024-05-20 10:13AM EDT | 115.00 | 0.04 | 0.00 | 0.81 | 0.00 | - | 180 | 200 | 64.45% |
| XLI240524P00116000 | 2024-05-20 9:51AM EDT | 116.00 | 0.04 | 0.00 | 1.01 | 0.00 | - | 100 | 150 | 63.57% |
| XLI240524P00116500 | 2024-05-20 10:10AM EDT | 116.50 | 0.04 | 0.00 | 0.29 | 0.00 | - | 201 | 330 | 52.05% |
| XLI240524P00117000 | 2024-05-21 11:33AM EDT | 117.00 | 0.04 | 0.00 | 0.08 | +0.01 | +33.33% | 40 | 55,016 | 37.21% |
| XLI240524P00117500 | 2024-05-21 11:34AM EDT | 117.50 | 0.04 | 0.00 | 0.27 | 0.00 | - | 120 | 855 | 46.48% |
| XLI240524P00118000 | 2024-05-17 2:32PM EDT | 118.00 | 0.04 | 0.00 | 0.27 | -0.03 | -42.86% | 40 | 2,583 | 44.14% |
| XLI240524P00119000 | 2024-05-21 11:35AM EDT | 119.00 | 0.04 | 0.00 | 0.27 | -0.01 | -20.00% | 100 | 144 | 39.45% |
| XLI240524P00119500 | 2024-05-20 12:33PM EDT | 119.50 | 0.05 | 0.00 | 0.27 | 0.00 | - | 100 | 120 | 37.06% |
| XLI240524P00120000 | 2024-05-21 11:37AM EDT | 120.00 | 0.05 | 0.00 | 2.43 | -0.10 | -66.67% | 100 | 79 | 61.43% |
| XLI240524P00120500 | 2024-05-21 11:42AM EDT | 120.50 | 0.04 | 0.00 | 2.42 | +0.01 | +33.33% | 60 | 31 | 58.06% |
| XLI240524P00121000 | 2024-05-21 12:06PM EDT | 121.00 | 0.04 | 0.00 | 2.39 | 0.00 | - | 125 | 2,843 | 54.39% |
| XLI240524P00121500 | 2024-05-21 11:29AM EDT | 121.50 | 0.04 | 0.00 | 2.29 | -0.02 | -33.33% | 40 | 79 | 74.71% |
| XLI240524P00122000 | 2024-05-21 11:32AM EDT | 122.00 | 0.05 | 0.00 | 2.54 | -0.01 | -16.67% | 35 | 834 | 75.98% |
| XLI240524P00122500 | 2024-05-20 2:55PM EDT | 122.50 | 0.06 | 0.00 | 2.58 | 0.00 | - | 20 | 29 | 72.75% |
| XLI240524P00123000 | 2024-05-17 2:22PM EDT | 123.00 | 0.14 | 0.00 | 0.12 | 0.00 | - | 36 | 781 | 14.55% |
| XLI240524P00123500 | 2024-05-20 10:20AM EDT | 123.50 | 0.11 | 0.00 | 2.57 | 0.00 | - | 21 | 315 | 64.23% |
| XLI240524P00124000 | 2024-05-20 3:09PM EDT | 124.00 | 0.15 | 0.00 | 2.69 | 0.00 | - | 5 | 52 | 62.23% |
| XLI240524P00124500 | 2024-05-21 3:24PM EDT | 124.50 | 0.27 | 0.05 | 0.44 | +0.02 | +8.00% | 13 | 28 | 13.87% |
| XLI240524P00125000 | 2024-05-21 12:04PM EDT | 125.00 | 0.53 | 0.17 | 0.62 | +0.24 | +82.76% | 3 | 242 | 13.33% |
| XLI240524P00125500 | 2024-05-21 11:24AM EDT | 125.50 | 0.76 | 0.39 | 0.91 | +0.21 | +38.18% | 2 | 89 | 13.92% |
| XLI240524P00126000 | 2024-05-20 10:25AM EDT | 126.00 | 0.70 | 0.04 | 1.35 | 0.00 | - | 1 | 70 | 16.50% |
| XLI240524P00126500 | 2024-05-17 9:39AM EDT | 126.50 | 1.52 | 0.10 | 4.80 | 0.00 | - | 1 | 4 | 77.95% |
| XLI240524P00127000 | 2024-05-21 9:38AM EDT | 127.00 | 2.00 | 0.05 | 4.20 | +0.43 | +27.39% | 20 | 24 | 60.69% |
| XLI240524P00127500 | 2024-05-13 2:35PM EDT | 127.50 | 2.38 | 0.23 | 5.00 | 0.00 | - | 1 | 1 | 70.41% |
| XLI240524P00128000 | 2024-05-10 11:05AM EDT | 128.00 | 2.44 | 1.20 | 5.50 | 0.00 | - | - | 2 | 74.12% |
© 2024 Yahoo. Todos los derechos reservados.