Mercados españoles cerrados en 21 mins
IBEX 35
11.319,70 -19,80 (-0,17%) Euro Stoxx 50
5.042,01 -32,33 (-0,64%) Dólar/Euro
1,0861 0,0000 (-0,00%) Petróleo Brent
83,05 -0,66 (-0,79%) Oro
2.434,20 -4,30 (-0,18%) Bitcoin EUR
64.620,45 +3.000,14 (+4,87%)
Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:09AM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI250117C00050000 | 2024-05-13 11:27AM EDT | 50.00 | 76.35 | 74.70 | 77.75 | 0.00 | - | 1 | 2 | 72.22% |
| XLI250117C00060000 | 2023-06-30 1:40PM EDT | 60.00 | 49.35 | 49.50 | 54.50 | 0.00 | - | 1 | 3 | 0.00% |
| XLI250117C00065000 | 2024-04-22 11:26AM EDT | 65.00 | 57.57 | 60.50 | 62.85 | 0.00 | - | 9 | 11 | 58.20% |
| XLI250117C00070000 | 2023-12-15 2:10PM EDT | 70.00 | 44.06 | 41.50 | 46.50 | 0.00 | - | 10 | 19 | 0.00% |
| XLI250117C00075000 | 2024-02-28 1:54PM EDT | 75.00 | 47.80 | 50.75 | 55.45 | 0.00 | - | 1 | 2 | 57.03% |
| XLI250117C00080000 | 2024-04-22 11:24AM EDT | 80.00 | 43.72 | 45.85 | 48.50 | 0.00 | - | 3 | 4 | 53.61% |
| XLI250117C00081000 | 2023-12-20 3:53PM EDT | 81.00 | 34.50 | 32.00 | 37.00 | 0.00 | - | 2 | 102 | 0.00% |
| XLI250117C00082000 | 2024-03-20 2:50PM EDT | 82.00 | 44.50 | 38.55 | 43.45 | 0.00 | - | 2 | 15 | 29.37% |
| XLI250117C00083000 | 2023-12-14 12:37PM EDT | 83.00 | 32.34 | 29.50 | 34.50 | 0.00 | - | 2 | 9 | 0.00% |
| XLI250117C00084000 | 2023-11-16 2:16PM EDT | 84.00 | 24.85 | 26.75 | 36.75 | 0.00 | - | 18 | 21 | 0.00% |
| XLI250117C00085000 | 2024-03-19 2:46PM EDT | 85.00 | 40.62 | 36.10 | 41.00 | 0.00 | - | 1 | 13 | 32.96% |
| XLI250117C00086000 | 2023-12-12 11:35AM EDT | 86.00 | 27.90 | 27.00 | 32.00 | 0.00 | - | - | 3 | 0.00% |
| XLI250117C00087000 | 2023-12-13 11:56AM EDT | 87.00 | 27.25 | 26.00 | 31.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLI250117C00088000 | 2024-01-31 3:53PM EDT | 88.00 | 29.00 | 33.60 | 38.50 | 0.00 | - | 1 | 11 | 34.17% |
| XLI250117C00089000 | 2023-12-13 4:56PM EDT | 89.00 | 26.70 | 24.00 | 29.00 | 0.00 | - | 1 | 5 | 0.00% |
| XLI250117C00090000 | 2024-03-19 2:44PM EDT | 90.00 | 35.99 | 31.70 | 36.35 | 0.00 | - | 1 | 8 | 31.48% |
| XLI250117C00091000 | 2023-10-12 9:48AM EDT | 91.00 | 19.47 | 15.00 | 20.00 | 0.00 | - | - | 2 | 0.00% |
| XLI250117C00092000 | 2024-03-26 1:51PM EDT | 92.00 | 35.39 | 30.80 | 35.75 | 0.00 | - | 6 | 12 | 37.48% |
| XLI250117C00093000 | 2023-12-14 4:58PM EDT | 93.00 | 24.28 | 21.00 | 26.00 | 0.00 | - | - | 75 | 0.00% |
| XLI250117C00094000 | 2023-10-23 2:36PM EDT | 94.00 | 13.90 | 16.90 | 19.45 | 0.00 | - | 2 | 204 | 0.00% |
| XLI250117C00095000 | 2024-04-30 3:44PM EDT | 95.00 | 30.06 | 31.80 | 34.15 | 0.00 | - | 3 | 49 | 40.66% |
| XLI250117C00096000 | 2024-02-15 11:53AM EDT | 96.00 | 26.02 | 27.00 | 32.00 | 0.00 | - | 10 | 14 | 34.85% |
| XLI250117C00097000 | 2024-05-13 11:24AM EDT | 97.00 | 31.50 | 29.85 | 32.45 | 0.00 | - | 1 | 3 | 39.80% |
| XLI250117C00098000 | 2023-12-07 1:24PM EDT | 98.00 | 16.35 | 14.50 | 24.50 | 0.00 | - | 3 | 3 | 0.00% |
| XLI250117C00099000 | 2024-02-20 12:12PM EDT | 99.00 | 23.29 | 28.00 | 32.10 | 0.00 | - | 23 | 19 | 43.69% |
| XLI250117C00100000 | 2024-05-03 10:00AM EDT | 100.00 | 26.37 | 27.85 | 28.25 | 0.00 | - | 3 | 5,521 | 32.14% |
| XLI250117C00101000 | 2024-04-15 12:37PM EDT | 101.00 | 26.20 | 25.40 | 30.15 | 0.00 | - | 1 | 87 | 41.66% |
| XLI250117C00102000 | 2024-04-18 2:03PM EDT | 102.00 | 23.20 | 24.00 | 28.80 | 0.00 | - | 1 | 2,599 | 39.40% |
| XLI250117C00103000 | 2024-03-08 12:05PM EDT | 103.00 | 24.36 | 25.25 | 27.50 | 0.00 | - | 1 | 121 | 37.32% |
| XLI250117C00104000 | 2024-04-18 1:10PM EDT | 104.00 | 21.85 | 22.15 | 27.00 | 0.00 | - | 1 | 138 | 37.92% |
| XLI250117C00105000 | 2024-05-10 3:09PM EDT | 105.00 | 24.21 | 23.30 | 23.75 | 0.00 | - | 1 | 253 | 29.29% |
| XLI250117C00106000 | 2024-02-23 12:29PM EDT | 106.00 | 19.18 | 21.50 | 25.90 | 0.00 | - | 1 | 441 | 38.61% |
| XLI250117C00107000 | 2024-02-16 1:35PM EDT | 107.00 | 17.64 | 17.50 | 22.50 | 0.00 | - | 1 | 222 | 29.90% |
| XLI250117C00108000 | 2024-02-28 11:51AM EDT | 108.00 | 18.35 | 21.95 | 24.00 | 0.00 | - | 2 | 231 | 36.69% |
| XLI250117C00110000 | 2024-05-20 10:56AM EDT | 110.00 | 19.70 | 18.85 | 19.25 | 0.00 | - | 1 | 6,326 | 26.14% |
| XLI250117C00115000 | 2024-05-09 2:46PM EDT | 115.00 | 15.31 | 14.65 | 15.00 | 0.00 | - | 1 | 710 | 23.35% |
| XLI250117C00120000 | 2024-05-14 1:21PM EDT | 120.00 | 11.00 | 10.75 | 11.05 | 0.00 | - | 210 | 3,606 | 20.79% |
| XLI250117C00125000 | 2024-05-20 9:58AM EDT | 125.00 | 7.79 | 7.35 | 7.65 | 0.00 | - | 1 | 4,495 | 18.76% |
| XLI250117C00130000 | 2024-05-20 2:08PM EDT | 130.00 | 5.00 | 4.65 | 4.85 | 0.00 | - | 9 | 1,501 | 17.01% |
| XLI250117C00135000 | 2024-05-20 12:04PM EDT | 135.00 | 2.95 | 2.58 | 2.74 | 0.00 | - | 131 | 3,073 | 15.50% |
| XLI250117C00140000 | 2024-05-16 2:22PM EDT | 140.00 | 1.52 | 1.28 | 1.44 | 0.00 | - | 5 | 3,105 | 14.59% |
| XLI250117C00145000 | 2024-05-13 3:47PM EDT | 145.00 | 0.82 | 0.58 | 0.75 | 0.00 | - | 4 | 91 | 14.25% |
| XLI250117C00150000 | 2024-05-10 10:06AM EDT | 150.00 | 0.42 | 0.33 | 0.42 | 0.00 | - | 10 | 1,480 | 14.41% |
| XLI250117C00155000 | 2024-05-20 10:50AM EDT | 155.00 | 0.24 | 0.19 | 0.35 | 0.00 | - | 1 | 278 | 15.76% |
| XLI250117C00160000 | 2024-05-17 3:12PM EDT | 160.00 | 0.16 | 0.04 | 0.25 | 0.00 | - | 2 | 1,167 | 16.50% |
| XLI250117C00165000 | 2024-05-16 2:29PM EDT | 165.00 | 0.17 | 0.01 | 0.26 | 0.00 | - | 4 | 81 | 18.26% |
| XLI250117C00170000 | 2024-05-16 2:29PM EDT | 170.00 | 0.19 | 0.01 | 0.24 | 0.00 | - | 2 | 3 | 19.58% |
| XLI250117C00175000 | 2024-04-15 1:48PM EDT | 175.00 | 0.10 | 0.00 | 2.52 | 0.00 | - | - | 0 | 35.27% |
| XLI250117C00180000 | 2024-04-09 3:36PM EDT | 180.00 | 0.10 | 0.00 | 4.35 | 0.00 | - | 2 | 9 | 44.18% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI250117P00045000 | 2024-04-29 1:38PM EDT | 45.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 4 | 531 | 53.71% |
| XLI250117P00050000 | 2024-05-13 9:39AM EDT | 50.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 2 | 66 | 52.93% |
| XLI250117P00055000 | 2024-04-19 2:33PM EDT | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| XLI250117P00060000 | 2024-05-07 9:30AM EDT | 60.00 | 0.04 | 0.01 | 0.38 | 0.00 | - | 1 | 15 | 47.80% |
| XLI250117P00065000 | 2024-05-13 9:39AM EDT | 65.00 | 0.10 | 0.01 | 0.22 | 0.00 | - | 5 | 20 | 39.45% |
| XLI250117P00070000 | 2024-05-20 2:03PM EDT | 70.00 | 0.10 | 0.05 | 0.23 | 0.00 | - | 3 | 74 | 35.69% |
| XLI250117P00075000 | 2024-05-13 9:39AM EDT | 75.00 | 0.13 | 0.01 | 0.26 | 0.00 | - | 4 | 1,130 | 32.52% |
| XLI250117P00080000 | 2024-05-08 2:49PM EDT | 80.00 | 0.21 | 0.10 | 0.34 | 0.00 | - | 2 | 2,269 | 30.30% |
| XLI250117P00081000 | 2024-05-08 2:51PM EDT | 81.00 | 0.24 | 0.11 | 0.37 | 0.00 | - | 2 | 57 | 30.03% |
| XLI250117P00082000 | 2024-05-10 2:16PM EDT | 82.00 | 0.18 | 0.12 | 0.39 | 0.00 | - | 8 | 392 | 29.59% |
| XLI250117P00083000 | 2024-05-15 1:41PM EDT | 83.00 | 0.14 | 0.13 | 0.44 | 0.00 | - | 2 | 693 | 29.54% |
| XLI250117P00084000 | 2024-05-10 2:18PM EDT | 84.00 | 0.20 | 0.14 | 0.44 | 0.00 | - | 7 | 42 | 28.81% |
| XLI250117P00085000 | 2024-05-15 1:42PM EDT | 85.00 | 0.19 | 0.16 | 0.70 | 0.00 | - | 2 | 8,513 | 30.93% |
| XLI250117P00086000 | 2024-05-13 11:13AM EDT | 86.00 | 0.20 | 0.17 | 0.48 | 0.00 | - | 2 | 34 | 27.83% |
| XLI250117P00087000 | 2024-05-13 10:56AM EDT | 87.00 | 0.24 | 0.19 | 0.51 | 0.00 | - | 2 | 60 | 27.47% |
| XLI250117P00088000 | 2024-05-09 1:42PM EDT | 88.00 | 0.28 | 0.01 | 0.75 | 0.00 | - | 2 | 104 | 29.08% |
| XLI250117P00089000 | 2024-05-14 10:42AM EDT | 89.00 | 0.26 | 0.22 | 0.57 | 0.00 | - | 2 | 201 | 26.64% |
| XLI250117P00090000 | 2024-05-14 11:30AM EDT | 90.00 | 0.34 | 0.24 | 0.43 | 0.00 | - | 2 | 1,785 | 24.44% |
| XLI250117P00091000 | 2024-05-14 10:38AM EDT | 91.00 | 0.41 | 0.26 | 0.61 | 0.00 | - | 2 | 346 | 25.59% |
| XLI250117P00092000 | 2024-05-14 10:40AM EDT | 92.00 | 0.42 | 0.28 | 0.63 | 0.00 | - | 2 | 442 | 25.05% |
| XLI250117P00093000 | 2024-05-14 11:31AM EDT | 93.00 | 0.41 | 0.31 | 0.66 | 0.00 | - | 2 | 32 | 24.59% |
| XLI250117P00094000 | 2024-05-14 11:33AM EDT | 94.00 | 0.44 | 0.33 | 0.75 | 0.00 | - | 2 | 286 | 24.61% |
| XLI250117P00095000 | 2024-05-13 2:32PM EDT | 95.00 | 0.48 | 0.30 | 0.77 | 0.00 | - | 2 | 749 | 24.04% |
| XLI250117P00096000 | 2024-01-03 11:16AM EDT | 96.00 | 2.47 | 0.00 | 5.00 | 0.00 | - | 1 | 35 | 43.23% |
| XLI250117P00097000 | 2024-05-15 3:03PM EDT | 97.00 | 0.50 | 0.42 | 0.58 | 0.00 | - | 3 | 344 | 21.11% |
| XLI250117P00098000 | 2024-05-09 10:27AM EDT | 98.00 | 0.63 | 0.46 | 0.63 | 0.00 | - | 1 | 36 | 20.83% |
| XLI250117P00099000 | 2024-03-15 12:42PM EDT | 99.00 | 1.30 | 0.05 | 5.00 | 0.00 | - | 2 | 195 | 40.05% |
| XLI250117P00100000 | 2024-05-17 11:07AM EDT | 100.00 | 0.68 | 0.54 | 0.71 | 0.00 | - | 4 | 5,835 | 20.03% |
| XLI250117P00101000 | 2024-05-06 12:21PM EDT | 101.00 | 0.95 | 0.59 | 0.76 | 0.00 | - | 20 | 181 | 19.68% |
| XLI250117P00102000 | 2024-05-06 1:27PM EDT | 102.00 | 1.00 | 0.63 | 0.80 | 0.00 | - | 1,980 | 2,319 | 19.24% |
| XLI250117P00103000 | 2024-05-10 3:52PM EDT | 103.00 | 0.80 | 0.69 | 0.85 | 0.00 | - | 279 | 476 | 18.84% |
| XLI250117P00104000 | 2024-04-12 3:55PM EDT | 104.00 | 1.82 | 0.61 | 1.11 | 0.00 | - | 3 | 217 | 19.58% |
| XLI250117P00105000 | 2024-05-13 11:38AM EDT | 105.00 | 0.93 | 0.82 | 0.98 | 0.00 | - | 158 | 433 | 18.15% |
| XLI250117P00106000 | 2024-05-10 3:49PM EDT | 106.00 | 1.02 | 0.89 | 1.05 | 0.00 | - | 7 | 83 | 17.79% |
| XLI250117P00107000 | 2024-05-13 11:32AM EDT | 107.00 | 1.09 | 0.96 | 1.13 | 0.00 | - | 45 | 488 | 17.46% |
| XLI250117P00108000 | 2024-05-15 1:58PM EDT | 108.00 | 1.08 | 1.04 | 1.20 | 0.00 | - | 3 | 1,660 | 17.04% |
| XLI250117P00110000 | 2024-05-13 11:29AM EDT | 110.00 | 1.31 | 1.23 | 1.42 | 0.00 | - | 1 | 1,901 | 16.48% |
| XLI250117P00115000 | 2024-05-09 10:57AM EDT | 115.00 | 2.19 | 1.87 | 2.05 | 0.00 | - | 1 | 3,518 | 14.72% |
| XLI250117P00120000 | 2024-05-20 12:04PM EDT | 120.00 | 2.79 | 2.90 | 3.10 | 0.00 | - | 131 | 2,854 | 13.21% |
| XLI250117P00125000 | 2024-05-16 1:33PM EDT | 125.00 | 4.50 | 4.45 | 4.60 | 0.00 | - | 12 | 2,719 | 11.43% |
| XLI250117P00130000 | 2024-05-20 10:28AM EDT | 130.00 | 6.60 | 6.60 | 6.95 | 0.00 | - | 1 | 1,004 | 9.71% |
| XLI250117P00135000 | 2024-05-20 10:16AM EDT | 135.00 | 9.95 | 10.05 | 10.40 | 0.00 | - | 36 | 1 | 7.89% |
© 2024 Yahoo. Todos los derechos reservados.