Mercados españoles cerrados en 46 mins
IBEX 35
11.330,70 -8,80 (-0,08%) Euro Stoxx 50
5.043,17 -31,17 (-0,61%) Dólar/Euro
1,0862 +0,0001 (+0,01%) Petróleo Brent
83,12 -0,59 (-0,70%) Oro
2.432,10 -6,40 (-0,26%) Bitcoin EUR
64.884,32 +3.319,85 (+5,39%)
Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:44AM EDT. Mercado abierto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240920C00050000 | 2023-12-05 11:21AM EDT | 50.00 | 58.50 | 62.25 | 64.10 | 0.00 | - | 1 | 9 | 0.00% |
| XLI240920C00055000 | 2023-09-27 1:41PM EDT | 55.00 | 47.25 | 40.50 | 45.00 | 0.00 | - | 4 | 16 | 0.00% |
| XLI240920C00060000 | 2023-09-14 1:57PM EDT | 60.00 | 46.75 | 41.00 | 46.00 | 0.00 | - | 1 | 5 | 0.00% |
| XLI240920C00065000 | 2024-04-10 3:15PM EDT | 65.00 | 60.25 | 59.20 | 63.95 | 0.00 | - | 1 | 1 | 79.35% |
| XLI240920C00080000 | 2023-11-07 4:33PM EDT | 80.00 | 24.30 | 28.50 | 33.15 | 0.00 | - | 3 | 16 | 0.00% |
| XLI240920C00085000 | 2024-01-04 4:42PM EDT | 85.00 | 29.30 | 30.05 | 35.00 | 0.00 | - | 10 | 28 | 0.00% |
| XLI240920C00086000 | 2023-12-04 2:07PM EDT | 86.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLI240920C00087000 | 2023-05-19 11:30AM EDT | 87.00 | 19.30 | 21.50 | 26.50 | 0.00 | - | 7 | 5 | 0.00% |
| XLI240920C00088000 | 2023-12-04 11:42AM EDT | 88.00 | 23.60 | 26.35 | 27.10 | 0.00 | - | 21 | 16 | 0.00% |
| XLI240920C00089000 | 2023-11-02 9:43AM EDT | 89.00 | 16.00 | 20.50 | 25.30 | 0.00 | - | 7 | 8 | 0.00% |
| XLI240920C00090000 | 2024-02-05 4:51PM EDT | 90.00 | 27.71 | 31.80 | 35.45 | 0.00 | - | 5 | 10 | 31.98% |
| XLI240920C00091000 | 2023-11-06 10:45AM EDT | 91.00 | 15.25 | 18.65 | 23.35 | 0.00 | - | 2 | 14 | 0.00% |
| XLI240920C00092000 | 2023-05-22 10:59AM EDT | 92.00 | 15.55 | 19.30 | 20.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLI240920C00093000 | 2023-10-17 9:54AM EDT | 93.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| XLI240920C00094000 | 2023-05-19 11:26AM EDT | 94.00 | 14.55 | 16.00 | 21.00 | 0.00 | - | 34 | 29 | 0.00% |
| XLI240920C00095000 | 2024-03-11 10:21AM EDT | 95.00 | 28.50 | 29.60 | 32.70 | 0.00 | - | 9 | 16 | 47.86% |
| XLI240920C00096000 | 2024-03-14 1:30PM EDT | 96.00 | 27.85 | 27.00 | 31.60 | 0.00 | - | 1 | 120 | 45.94% |
| XLI240920C00097000 | 2023-11-15 11:02AM EDT | 97.00 | 13.19 | 18.60 | 19.70 | 0.00 | - | - | 146 | 0.00% |
| XLI240920C00098000 | 2023-10-30 10:31AM EDT | 98.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| XLI240920C00099000 | 2024-01-31 11:22AM EDT | 99.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| XLI240920C00100000 | 2024-05-20 1:06PM EDT | 100.00 | 27.57 | 25.45 | 28.35 | 0.00 | - | 1 | 903 | 45.29% |
| XLI240920C00101000 | 2023-10-30 10:24AM EDT | 101.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 23 | 31 | 0.00% |
| XLI240920C00102000 | 2023-12-07 12:38PM EDT | 102.00 | 11.90 | 12.15 | 16.65 | 0.00 | - | 2 | 112 | 0.00% |
| XLI240920C00103000 | 2024-03-08 3:00PM EDT | 103.00 | 21.90 | 23.45 | 26.55 | 0.00 | - | 126 | 284 | 47.49% |
| XLI240920C00104000 | 2024-04-12 1:28PM EDT | 104.00 | 21.51 | 21.20 | 26.00 | 0.00 | - | 1 | 281 | 48.24% |
| XLI240920C00105000 | 2024-02-23 11:23AM EDT | 105.00 | 18.56 | 20.90 | 25.15 | 0.00 | - | 1 | 267 | 47.51% |
| XLI240920C00106000 | 2024-05-15 2:13PM EDT | 106.00 | 21.80 | 20.75 | 21.00 | 0.00 | - | 1 | 535 | 30.16% |
| XLI240920C00107000 | 2024-04-15 11:01AM EDT | 107.00 | 19.40 | 20.50 | 21.00 | 0.00 | - | 1 | 273 | 34.41% |
| XLI240920C00108000 | 2024-03-15 1:47PM EDT | 108.00 | 17.28 | 16.00 | 20.45 | 0.00 | - | 1 | 13 | 35.36% |
| XLI240920C00109000 | 2024-05-09 3:16PM EDT | 109.00 | 18.65 | 17.80 | 18.15 | 0.00 | - | 1 | 350 | 27.54% |
| XLI240920C00110000 | 2024-04-04 10:33AM EDT | 110.00 | 19.22 | 13.35 | 17.90 | 0.00 | - | 10 | 300 | 30.15% |
| XLI240920C00111000 | 2024-05-16 3:23PM EDT | 111.00 | 16.57 | 15.90 | 16.30 | 0.00 | - | 30 | 418 | 25.97% |
| XLI240920C00112000 | 2024-05-13 9:53AM EDT | 112.00 | 16.45 | 15.00 | 15.40 | 0.00 | - | 1 | 298 | 25.27% |
| XLI240920C00113000 | 2024-04-23 3:05PM EDT | 113.00 | 13.58 | 14.20 | 14.40 | 0.00 | - | 1 | 317 | 24.06% |
| XLI240920C00114000 | 2024-05-01 3:17PM EDT | 114.00 | 11.82 | 13.30 | 13.50 | 0.00 | - | 2 | 180 | 23.31% |
| XLI240920C00115000 | 2024-05-14 11:12AM EDT | 115.00 | 12.82 | 12.40 | 12.65 | 0.00 | - | 2 | 5,146 | 22.75% |
| XLI240920C00116000 | 2024-04-22 1:31PM EDT | 116.00 | 10.25 | 11.55 | 11.75 | 0.00 | - | 3 | 16 | 21.92% |
| XLI240920C00117000 | 2024-05-16 9:31AM EDT | 117.00 | 11.05 | 10.70 | 10.90 | 0.00 | - | 5 | 26 | 21.27% |
| XLI240920C00118000 | 2024-04-23 12:09PM EDT | 118.00 | 9.54 | 9.85 | 10.05 | 0.00 | - | 1 | 92 | 20.56% |
| XLI240920C00119000 | 2024-05-07 11:39AM EDT | 119.00 | 9.35 | 9.00 | 10.00 | 0.00 | - | 1 | 52 | 22.88% |
| XLI240920C00120000 | 2024-05-20 9:48AM EDT | 120.00 | 8.55 | 8.20 | 8.45 | 0.00 | - | 1 | 456 | 19.36% |
| XLI240920C00121000 | 2024-05-09 9:42AM EDT | 121.00 | 7.70 | 7.40 | 7.65 | 0.00 | - | 1 | 111 | 18.67% |
| XLI240920C00122000 | 2024-05-17 9:32AM EDT | 122.00 | 7.10 | 6.65 | 6.90 | 0.00 | - | 7 | 169 | 18.08% |
| XLI240920C00123000 | 2024-05-17 10:12AM EDT | 123.00 | 5.40 | 5.95 | 6.20 | 0.00 | - | 1 | 769 | 17.59% |
| XLI240920C00124000 | 2024-05-07 10:28AM EDT | 124.00 | 5.70 | 5.25 | 5.50 | 0.00 | - | 21 | 339 | 16.99% |
| XLI240920C00125000 | 2024-05-20 3:35PM EDT | 125.00 | 5.10 | 4.60 | 4.85 | 0.00 | - | 5 | 6,204 | 16.48% |
| XLI240920C00126000 | 2024-05-21 9:37AM EDT | 126.00 | 4.85 | 4.00 | 4.25 | +0.40 | +8.99% | 1 | 277 | 16.03% |
| XLI240920C00127000 | 2024-05-13 3:45PM EDT | 127.00 | 4.00 | 3.45 | 3.65 | 0.00 | - | 3 | 631 | 15.46% |
| XLI240920C00128000 | 2024-05-20 11:33AM EDT | 128.00 | 3.55 | 2.86 | 3.05 | 0.00 | - | 54 | 690 | 14.76% |
| XLI240920C00129000 | 2024-05-20 3:25PM EDT | 129.00 | 2.82 | 2.33 | 2.65 | 0.00 | - | 202 | 479 | 14.62% |
| XLI240920C00130000 | 2024-05-21 10:23AM EDT | 130.00 | 2.14 | 2.03 | 2.14 | -0.19 | -8.15% | 9 | 1,194 | 13.94% |
| XLI240920C00131000 | 2024-05-20 12:47PM EDT | 131.00 | 2.04 | 1.69 | 1.82 | 0.00 | - | 31 | 842 | 13.82% |
| XLI240920C00135000 | 2024-05-20 2:34PM EDT | 135.00 | 0.87 | 0.68 | 0.75 | 0.00 | - | 50 | 2,304 | 12.66% |
| XLI240920C00140000 | 2024-05-09 3:38PM EDT | 140.00 | 0.39 | 0.17 | 0.29 | 0.00 | - | 1 | 1,309 | 12.87% |
| XLI240920C00145000 | 2024-05-16 2:54PM EDT | 145.00 | 0.13 | 0.02 | 0.31 | 0.00 | - | 2 | 213 | 16.09% |
| XLI240920C00150000 | 2024-05-07 1:11PM EDT | 150.00 | 0.12 | 0.03 | 0.22 | 0.00 | - | 2 | 131 | 17.70% |
| XLI240920C00155000 | 2024-04-23 3:23PM EDT | 155.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 2 | 5 | 19.87% |
| XLI240920C00160000 | 2023-10-12 2:14PM EDT | 160.00 | 0.02 | 0.00 | 0.47 | 0.00 | - | - | 1 | 26.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240920P00050000 | 2024-05-07 10:08AM EDT | 50.00 | 0.03 | 0.00 | 2.05 | 0.00 | - | 61 | 3,902 | 98.83% |
| XLI240920P00055000 | 2024-03-13 12:24PM EDT | 55.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 416 | 444 | 110.11% |
| XLI240920P00060000 | 2023-12-26 1:19PM EDT | 60.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 100.13% |
| XLI240920P00065000 | 2024-01-10 4:41PM EDT | 65.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 90.97% |
| XLI240920P00070000 | 2024-02-05 11:13AM EDT | 70.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 54.35% |
| XLI240920P00075000 | 2024-04-19 11:43AM EDT | 75.00 | 0.11 | 0.00 | 2.55 | 0.00 | - | 2 | 4 | 62.89% |
| XLI240920P00080000 | 2024-05-09 9:30AM EDT | 80.00 | 0.04 | 0.02 | 0.18 | 0.00 | - | 4 | 65 | 38.23% |
| XLI240920P00085000 | 2024-05-03 12:40PM EDT | 85.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 2 | 304 | 35.55% |
| XLI240920P00086000 | 2024-05-02 2:50PM EDT | 86.00 | 0.17 | 0.01 | 0.25 | 0.00 | - | 2 | 5 | 34.62% |
| XLI240920P00087000 | 2024-04-03 11:24AM EDT | 87.00 | 0.16 | 0.07 | 0.33 | 0.00 | - | 2 | 1 | 35.40% |
| XLI240920P00088000 | 2024-05-03 12:51PM EDT | 88.00 | 0.16 | 0.01 | 0.24 | 0.00 | - | 2 | 2 | 32.57% |
| XLI240920P00089000 | 2024-04-19 2:20PM EDT | 89.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| XLI240920P00090000 | 2024-04-19 2:13PM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,010 | 12.50% |
| XLI240920P00091000 | 2024-02-28 3:45PM EDT | 91.00 | 0.39 | 0.00 | 0.43 | 0.00 | - | 2 | 24 | 33.37% |
| XLI240920P00092000 | 2024-04-29 12:57PM EDT | 92.00 | 0.30 | 0.01 | 0.30 | 0.00 | - | 2 | 36 | 30.23% |
| XLI240920P00093000 | 2023-12-18 10:30AM EDT | 93.00 | 1.16 | 0.01 | 3.20 | 0.00 | - | 2 | 18 | 54.70% |
| XLI240920P00094000 | 2024-03-15 1:06PM EDT | 94.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 94 | 62.63% |
| XLI240920P00095000 | 2024-04-04 12:24PM EDT | 95.00 | 0.29 | 0.00 | 2.15 | 0.00 | - | 1 | 1,473 | 45.19% |
| XLI240920P00096000 | 2024-02-21 4:21PM EDT | 96.00 | 0.73 | 0.00 | 4.80 | 0.00 | - | 4 | 525 | 59.64% |
| XLI240920P00097000 | 2023-11-09 12:47PM EDT | 97.00 | 3.70 | 0.05 | 5.00 | 0.00 | - | 7 | 204 | 59.22% |
| XLI240920P00098000 | 2024-05-02 12:57PM EDT | 98.00 | 0.39 | 0.06 | 0.41 | 0.00 | - | 6 | 784 | 26.56% |
| XLI240920P00099000 | 2024-04-30 3:56PM EDT | 99.00 | 0.42 | 0.07 | 0.75 | 0.00 | - | 1 | 498 | 29.54% |
| XLI240920P00100000 | 2024-05-15 9:30AM EDT | 100.00 | 0.19 | 0.07 | 0.50 | 0.00 | - | 2 | 1,873 | 25.90% |
| XLI240920P00101000 | 2024-04-19 2:39PM EDT | 101.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 60 | 641 | 6.25% |
| XLI240920P00102000 | 2024-05-02 10:28AM EDT | 102.00 | 0.56 | 0.08 | 0.52 | 0.00 | - | 1 | 361 | 24.28% |
| XLI240920P00103000 | 2024-04-19 2:03PM EDT | 103.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 123 | 503 | 6.25% |
| XLI240920P00104000 | 2024-05-16 2:56PM EDT | 104.00 | 0.31 | 0.10 | 2.41 | 0.00 | - | 2 | 449 | 35.78% |
| XLI240920P00105000 | 2024-05-16 2:53PM EDT | 105.00 | 0.38 | 0.12 | 0.81 | 0.00 | - | 2 | 1,326 | 24.17% |
| XLI240920P00106000 | 2024-04-19 11:38AM EDT | 106.00 | 1.19 | 0.00 | 4.80 | 0.00 | - | 5 | 2,050 | 45.17% |
| XLI240920P00107000 | 2024-04-19 9:41AM EDT | 107.00 | 1.25 | 0.00 | 3.70 | 0.00 | - | 5 | 403 | 38.62% |
| XLI240920P00108000 | 2024-04-19 11:38AM EDT | 108.00 | 1.40 | 0.00 | 3.70 | 0.00 | - | 5 | 182 | 37.29% |
| XLI240920P00109000 | 2024-04-17 10:19AM EDT | 109.00 | 1.48 | 0.00 | 4.00 | 0.00 | - | 10 | 220 | 37.33% |
| XLI240920P00110000 | 2024-05-17 3:03PM EDT | 110.00 | 0.49 | 0.39 | 0.50 | 0.00 | - | 3 | 383 | 16.85% |
| XLI240920P00111000 | 2024-04-30 3:56PM EDT | 111.00 | 1.33 | 0.44 | 0.55 | 0.00 | - | 11 | 6,350 | 16.36% |
| XLI240920P00112000 | 2024-04-24 2:07PM EDT | 112.00 | 1.50 | 0.51 | 0.61 | 0.00 | - | 6 | 2,337 | 15.91% |
| XLI240920P00113000 | 2024-05-15 12:04PM EDT | 113.00 | 0.66 | 0.58 | 0.68 | 0.00 | - | 2 | 574 | 15.48% |
| XLI240920P00114000 | 2024-05-17 11:18AM EDT | 114.00 | 0.77 | 0.66 | 0.77 | 0.00 | - | 10 | 402 | 15.10% |
| XLI240920P00115000 | 2024-05-17 11:18AM EDT | 115.00 | 0.88 | 0.75 | 0.86 | 0.00 | - | 10 | 952 | 14.66% |
| XLI240920P00116000 | 2024-05-21 10:29AM EDT | 116.00 | 0.91 | 0.86 | 0.97 | -1.07 | -35.08% | 2 | 86 | 14.26% |
| XLI240920P00117000 | 2024-04-18 2:46PM EDT | 117.00 | 3.25 | 0.00 | 4.60 | 0.00 | - | 40 | 259 | 28.67% |
| XLI240920P00118000 | 2024-05-15 3:17PM EDT | 118.00 | 1.19 | 1.13 | 1.24 | 0.00 | - | 361 | 261 | 13.47% |
| XLI240920P00119000 | 2024-05-08 10:30AM EDT | 119.00 | 1.91 | 1.29 | 1.42 | 0.00 | - | 1 | 260 | 13.14% |
| XLI240920P00120000 | 2024-05-20 3:53PM EDT | 120.00 | 1.44 | 1.48 | 1.62 | 0.00 | - | 15 | 9,745 | 12.79% |
| XLI240920P00121000 | 2024-05-17 3:09PM EDT | 121.00 | 1.77 | 1.70 | 1.84 | 0.00 | - | 1 | 668 | 12.41% |
| XLI240920P00122000 | 2024-05-17 12:51PM EDT | 122.00 | 2.15 | 1.95 | 2.09 | 0.00 | - | 1 | 609 | 12.02% |
| XLI240920P00123000 | 2024-05-17 11:41AM EDT | 123.00 | 2.44 | 2.24 | 2.38 | 0.00 | - | 9 | 475 | 11.65% |
| XLI240920P00124000 | 2024-05-14 3:53PM EDT | 124.00 | 2.73 | 2.57 | 2.73 | 0.00 | - | 3 | 682 | 11.35% |
| XLI240920P00125000 | 2024-05-20 12:47PM EDT | 125.00 | 2.67 | 2.94 | 3.10 | 0.00 | - | 1 | 877 | 10.97% |
| XLI240920P00126000 | 2024-05-17 2:56PM EDT | 126.00 | 3.42 | 3.35 | 3.50 | 0.00 | - | 1 | 610 | 10.52% |
| XLI240920P00127000 | 2024-05-16 10:54AM EDT | 127.00 | 3.70 | 3.80 | 4.00 | 0.00 | - | 1 | 353 | 10.23% |
| XLI240920P00128000 | 2024-05-10 11:07AM EDT | 128.00 | 4.40 | 4.35 | 4.55 | 0.00 | - | - | 10 | 9.93% |
| XLI240920P00129000 | 2024-05-10 3:52PM EDT | 129.00 | 4.85 | 4.95 | 5.15 | 0.00 | - | 1 | 40 | 9.58% |
| XLI240920P00130000 | 2024-05-20 3:29PM EDT | 130.00 | 5.30 | 5.55 | 5.80 | 0.00 | - | 4 | 13 | 9.20% |
| XLI240920P00131000 | 2024-05-10 2:56PM EDT | 131.00 | 6.10 | 6.30 | 7.30 | 0.00 | - | 33 | 485 | 12.34% |
| XLI240920P00135000 | 2024-05-06 1:59PM EDT | 135.00 | 11.09 | 8.10 | 11.85 | 0.00 | - | 4 | 0 | 18.62% |
© 2024 Yahoo. Todos los derechos reservados.