Mercados españoles abiertos en 8 hrs 45 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
1,0859 -0,0002 (-0,02%) Petróleo Brent
82,41 -0,47 (-0,57%) Bitcoin EUR
64.332,23 +109,84 (+0,17%)
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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240531C00112000 | 2024-05-20 3:53PM EDT | 112.00 | 13.64 | 11.15 | 15.50 | 0.00 | - | 2 | 2 | 86.04% |
| XLI240531C00119000 | 2024-05-01 12:30PM EDT | 119.00 | 4.10 | 4.05 | 8.65 | 0.00 | - | 1 | 1 | 58.89% |
| XLI240531C00120000 | 2024-05-02 10:35AM EDT | 120.00 | 2.95 | 3.25 | 7.40 | 0.00 | - | - | 1 | 51.15% |
| XLI240531C00120500 | 2024-04-26 11:32AM EDT | 120.50 | 3.75 | 2.95 | 7.00 | 0.00 | - | 1 | 0 | 50.24% |
| XLI240531C00121000 | 2024-05-17 2:34PM EDT | 121.00 | 4.35 | 2.75 | 6.90 | 0.00 | - | 5 | 8 | 53.03% |
| XLI240531C00122000 | 2024-05-09 11:54AM EDT | 122.00 | 3.97 | 2.15 | 6.00 | 0.00 | - | 1 | 9 | 49.49% |
| XLI240531C00122500 | 2024-05-02 2:28PM EDT | 122.50 | 1.78 | 0.99 | 5.20 | 0.00 | - | 1 | 6 | 43.38% |
| XLI240531C00123000 | 2024-05-21 12:51PM EDT | 123.00 | 2.38 | 0.50 | 5.00 | -0.94 | -28.31% | 2 | 18 | 44.51% |
| XLI240531C00123500 | 2024-04-24 11:38AM EDT | 123.50 | 1.67 | 0.65 | 5.00 | 0.00 | - | - | 2 | 47.83% |
| XLI240531C00124000 | 2024-05-21 9:35AM EDT | 124.00 | 1.49 | 0.32 | 2.49 | -0.95 | -38.93% | 1 | 14 | 21.46% |
| XLI240531C00124500 | 2024-05-21 1:42PM EDT | 124.50 | 1.27 | 1.11 | 1.62 | -0.56 | -30.60% | 3 | 4 | 14.60% |
| XLI240531C00125000 | 2024-05-21 3:47PM EDT | 125.00 | 0.99 | 0.76 | 1.25 | -0.52 | -34.44% | 14 | 17 | 13.48% |
| XLI240531C00125500 | 2024-05-20 3:33PM EDT | 125.50 | 1.10 | 0.47 | 0.95 | 0.00 | - | 4 | 59 | 12.81% |
| XLI240531C00126000 | 2024-05-21 3:17PM EDT | 126.00 | 0.50 | 0.27 | 0.68 | -0.45 | -47.37% | 8 | 72 | 12.04% |
| XLI240531C00126500 | 2024-05-20 1:27PM EDT | 126.50 | 0.65 | 0.02 | 1.91 | 0.00 | - | 9 | 10 | 28.96% |
| XLI240531C00127000 | 2024-05-21 11:58AM EDT | 127.00 | 0.20 | 0.00 | 2.94 | -0.20 | -50.00% | 76 | 78 | 43.41% |
| XLI240531C00127500 | 2024-05-21 1:58PM EDT | 127.50 | 0.14 | 0.00 | 0.25 | -0.16 | -53.33% | 2 | 7 | 11.67% |
| XLI240531C00128000 | 2024-05-21 9:38AM EDT | 128.00 | 0.13 | 0.00 | 2.62 | -0.04 | -23.53% | 32 | 28 | 44.21% |
| XLI240531C00128500 | 2024-05-21 9:34AM EDT | 128.50 | 0.11 | 0.00 | 2.58 | -0.16 | -59.26% | 1 | 23 | 45.92% |
| XLI240531C00129000 | 2024-05-21 11:50AM EDT | 129.00 | 0.05 | 0.00 | 2.52 | -0.15 | -75.00% | 20 | 2 | 47.29% |
| XLI240531C00130000 | 2024-05-21 11:54AM EDT | 130.00 | 0.03 | 0.00 | 2.45 | -0.01 | -25.00% | 30 | 58 | 50.49% |
| XLI240531C00132000 | 2024-05-20 1:32PM EDT | 132.00 | 0.04 | 0.00 | 1.18 | 0.00 | - | 10 | 40 | 40.63% |
| XLI240531C00133000 | 2024-05-13 12:49PM EDT | 133.00 | 0.03 | 0.00 | 0.67 | 0.00 | - | 60 | 60 | 35.30% |
| XLI240531C00134000 | 2024-05-17 10:34AM EDT | 134.00 | 0.04 | 0.00 | 0.32 | 0.00 | - | 10 | 30 | 30.52% |
| XLI240531C00135000 | 2024-05-21 11:47AM EDT | 135.00 | 0.03 | 0.00 | 0.19 | -0.02 | -40.00% | 71 | 120 | 29.00% |
| XLI240531C00136000 | 2024-05-20 1:26PM EDT | 136.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 40 | 120 | 32.52% |
| XLI240531C00137000 | 2024-05-20 1:16PM EDT | 137.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 180 | 200 | 33.20% |
| XLI240531C00138000 | 2024-05-20 1:21PM EDT | 138.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 80 | 146 | 35.30% |
| XLI240531C00140000 | 2024-05-13 12:48PM EDT | 140.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 100 | 100 | 39.31% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240531P00107000 | 2024-05-20 2:58PM EDT | 107.00 | 0.23 | 0.00 | 0.23 | 0.00 | - | 1 | 211 | 54.88% |
| XLI240531P00108000 | 2024-05-13 12:51PM EDT | 108.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 100 | 100 | 54.00% |
| XLI240531P00109000 | 2024-05-13 12:58PM EDT | 109.00 | 0.02 | 0.00 | 1.02 | 0.00 | - | 75 | 75 | 59.62% |
| XLI240531P00110000 | 2024-05-16 2:53PM EDT | 110.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 100 | 240 | 49.37% |
| XLI240531P00111000 | 2024-05-13 1:02PM EDT | 111.00 | 0.03 | 0.00 | 1.43 | 0.00 | - | 100 | 110 | 58.98% |
| XLI240531P00112000 | 2024-05-13 1:08PM EDT | 112.00 | 0.03 | 0.00 | 1.69 | 0.00 | - | 30 | 33 | 58.74% |
| XLI240531P00113000 | 2024-05-16 2:55PM EDT | 113.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 60 | 115 | 41.11% |
| XLI240531P00114000 | 2024-05-17 12:58PM EDT | 114.00 | 0.04 | 0.00 | 1.79 | 0.00 | - | 3 | 2 | 53.13% |
| XLI240531P00115000 | 2024-05-16 2:55PM EDT | 115.00 | 0.06 | 0.00 | 0.29 | 0.00 | - | 100 | 119 | 35.60% |
| XLI240531P00116000 | 2024-05-16 2:56PM EDT | 116.00 | 0.07 | 0.00 | 0.29 | 0.00 | - | 60 | 61 | 32.81% |
| XLI240531P00117000 | 2024-05-17 12:57PM EDT | 117.00 | 0.08 | 0.00 | 0.31 | 0.00 | - | 303 | 362 | 30.52% |
| XLI240531P00118000 | 2024-05-21 3:35PM EDT | 118.00 | 0.05 | 0.00 | 2.55 | -0.01 | -16.67% | 1 | 6 | 64.06% |
| XLI240531P00119000 | 2024-05-16 3:13PM EDT | 119.00 | 0.06 | 0.00 | 2.40 | 0.00 | - | 100 | 120 | 57.67% |
| XLI240531P00120000 | 2024-05-13 9:30AM EDT | 120.00 | 0.35 | 0.00 | 2.23 | 0.00 | - | 1 | 12 | 51.03% |
| XLI240531P00120500 | 2024-05-09 3:36PM EDT | 120.50 | 0.22 | 0.00 | 2.49 | 0.00 | - | 7 | 7 | 52.17% |
| XLI240531P00121000 | 2024-05-08 3:13PM EDT | 121.00 | 0.43 | 0.00 | 2.66 | 0.00 | - | 1 | 17 | 52.03% |
| XLI240531P00121500 | 2024-05-21 3:35PM EDT | 121.50 | 0.11 | 0.00 | 2.45 | -1.71 | -93.96% | 1 | 1 | 47.05% |
| XLI240531P00122000 | 2024-05-21 12:00PM EDT | 122.00 | 0.16 | 0.00 | 1.25 | +0.04 | +33.33% | 7 | 306 | 29.47% |
| XLI240531P00122500 | 2024-05-17 1:59PM EDT | 122.50 | 0.23 | 0.00 | 2.87 | 0.00 | - | 1 | 4 | 47.39% |
| XLI240531P00123000 | 2024-05-20 9:30AM EDT | 123.00 | 0.20 | 0.15 | 2.77 | 0.00 | - | 10 | 57 | 43.68% |
| XLI240531P00123500 | 2024-05-21 2:38PM EDT | 123.50 | 0.28 | 0.03 | 2.27 | +0.07 | +33.33% | 22 | 3 | 35.18% |
| XLI240531P00124000 | 2024-05-21 12:37PM EDT | 124.00 | 0.41 | 0.00 | 3.50 | +0.12 | +41.38% | 1 | 16 | 47.00% |
| XLI240531P00124500 | 2024-05-17 12:21PM EDT | 124.50 | 0.75 | 0.29 | 0.75 | 0.00 | - | 3 | 5 | 12.11% |
| XLI240531P00125000 | 2024-05-21 3:59PM EDT | 125.00 | 0.70 | 0.37 | 0.94 | -0.10 | -12.50% | 69 | 15 | 11.74% |
| XLI240531P00125500 | 2024-05-20 3:33PM EDT | 125.50 | 0.91 | 0.63 | 1.15 | +0.16 | +21.33% | 1 | 41 | 11.18% |
| XLI240531P00126000 | 2024-05-20 3:32PM EDT | 126.00 | 1.38 | 0.87 | 1.43 | +0.39 | +39.39% | 1 | 50 | 10.94% |
| XLI240531P00127000 | 2024-04-26 1:42PM EDT | 127.00 | 4.40 | 0.35 | 4.85 | 0.00 | - | 1 | 1 | 44.21% |
| XLI240531P00140000 | 2024-05-01 10:13AM EDT | 140.00 | 18.83 | 12.50 | 16.95 | 0.00 | - | - | 1 | 78.93% |
© 2024 Yahoo. Todos los derechos reservados.