Mercados españoles abiertos en 4 hrs 8 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.719,35 -227,58 (-0,58%) Dólar/Euro
1,0861 +0,0002 (+0,02%) Petróleo Brent
82,28 -0,60 (-0,72%) Bitcoin EUR
64.512,40 -1.108,75 (-1,69%)
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 comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI250620C00055000 | 2023-08-30 3:26PM EDT | 55.00 | 56.02 | 49.00 | 54.00 | 0.00 | - | - | 15 | 0.00% |
| XLI250620C00060000 | 2023-08-01 10:03AM EDT | 60.00 | 52.90 | 49.40 | 52.60 | 0.00 | - | 2 | 1 | 0.00% |
| XLI250620C00065000 | 2023-05-26 1:07PM EDT | 65.00 | 37.65 | 36.95 | 46.95 | 0.00 | - | 5 | 5 | 0.00% |
| XLI250620C00070000 | 2023-06-13 9:42AM EDT | 70.00 | 37.50 | 42.25 | 43.30 | 0.00 | - | 2 | 2 | 0.00% |
| XLI250620C00075000 | 2024-01-16 2:17PM EDT | 75.00 | 39.25 | 44.00 | 49.00 | 0.00 | - | 1 | 4 | 0.00% |
| XLI250620C00083000 | 2023-08-10 11:46AM EDT | 83.00 | 32.10 | 26.50 | 31.50 | 0.00 | - | - | 4 | 0.00% |
| XLI250620C00086000 | 2024-04-15 9:44AM EDT | 86.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLI250620C00088000 | 2024-02-07 10:44AM EDT | 88.00 | 32.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLI250620C00089000 | 2024-03-20 11:17AM EDT | 89.00 | 39.01 | 31.45 | 41.35 | 0.00 | - | 1 | 3 | 40.48% |
| XLI250620C00090000 | 2023-05-18 3:55PM EDT | 90.00 | 19.63 | 21.50 | 26.50 | 0.00 | - | 1 | 1 | 0.00% |
| XLI250620C00091000 | 2023-08-10 10:45AM EDT | 91.00 | 26.15 | 20.50 | 25.50 | 0.00 | - | - | 7 | 0.00% |
| XLI250620C00096000 | 2023-05-24 2:11PM EDT | 96.00 | 14.20 | 13.05 | 23.00 | 0.00 | - | - | 1 | 0.00% |
| XLI250620C00097000 | 2023-07-13 10:53AM EDT | 97.00 | 21.65 | 20.55 | 23.85 | 0.00 | - | - | 1 | 0.00% |
| XLI250620C00098000 | 2023-05-24 3:57PM EDT | 98.00 | 13.19 | 14.50 | 21.90 | 0.00 | - | - | 59 | 0.00% |
| XLI250620C00099000 | 2024-02-22 4:39PM EDT | 99.00 | 26.76 | 29.50 | 34.50 | 0.00 | - | 1 | 2 | 40.36% |
| XLI250620C00100000 | 2024-02-02 1:21PM EDT | 100.00 | 21.87 | 25.00 | 30.00 | 0.00 | - | 2 | 424 | 30.10% |
| XLI250620C00101000 | 2023-07-13 11:13AM EDT | 101.00 | 18.75 | 17.85 | 20.70 | 0.00 | - | - | 1 | 0.00% |
| XLI250620C00102000 | 2024-01-12 12:22PM EDT | 102.00 | 17.76 | 16.50 | 26.45 | 0.00 | - | - | 0 | 24.06% |
| XLI250620C00103000 | 2024-02-22 2:50PM EDT | 103.00 | 23.53 | 26.00 | 31.00 | 0.00 | - | 1 | 5 | 37.87% |
| XLI250620C00104000 | 2024-03-06 2:16PM EDT | 104.00 | 24.53 | 27.10 | 30.50 | 0.00 | - | 1 | 12 | 38.14% |
| XLI250620C00105000 | 2024-03-21 1:52PM EDT | 105.00 | 27.23 | 18.30 | 27.90 | 0.00 | - | 1 | 30 | 33.36% |
| XLI250620C00106000 | 2024-03-21 1:52PM EDT | 106.00 | 26.42 | 20.10 | 29.15 | 0.00 | - | 1 | 64 | 37.77% |
| XLI250620C00107000 | 2024-04-01 10:39AM EDT | 107.00 | 25.30 | 21.45 | 21.95 | 0.00 | - | 2 | 516 | 21.77% |
| XLI250620C00108000 | 2024-04-15 10:59AM EDT | 108.00 | 23.25 | 23.65 | 24.10 | 0.00 | - | 1 | 158 | 28.80% |
| XLI250620C00110000 | 2024-05-15 1:56PM EDT | 110.00 | 22.21 | 19.00 | 24.00 | 0.00 | - | 1 | 401 | 31.39% |
| XLI250620C00115000 | 2024-05-13 11:44AM EDT | 115.00 | 18.45 | 15.00 | 20.00 | 0.00 | - | 1 | 248 | 28.91% |
| XLI250620C00120000 | 2024-05-06 11:44AM EDT | 120.00 | 13.80 | 11.50 | 16.50 | 0.00 | - | 6 | 129 | 27.14% |
| XLI250620C00125000 | 2024-05-20 3:54PM EDT | 125.00 | 11.03 | 8.05 | 12.00 | 0.00 | - | 1 | 598 | 23.00% |
| XLI250620C00130000 | 2024-05-10 1:20PM EDT | 130.00 | 8.50 | 5.50 | 9.50 | 0.00 | - | 2 | 783 | 22.25% |
| XLI250620C00135000 | 2024-05-17 11:54AM EDT | 135.00 | 5.43 | 3.05 | 7.95 | 0.00 | - | 2 | 154 | 22.74% |
| XLI250620C00140000 | 2024-05-06 9:30AM EDT | 140.00 | 3.70 | 1.92 | 5.95 | 0.00 | - | 1 | 534 | 21.74% |
| XLI250620C00145000 | 2023-12-06 12:27PM EDT | 145.00 | 0.80 | 0.58 | 1.47 | 0.00 | - | 2 | 5 | 13.60% |
| XLI250620C00150000 | 2024-03-26 10:37AM EDT | 150.00 | 1.92 | 1.34 | 1.64 | 0.00 | - | 5 | 99 | 16.12% |
| XLI250620C00155000 | 2024-05-01 3:06PM EDT | 155.00 | 0.94 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 26.98% |
| XLI250620C00160000 | 2024-05-16 2:32PM EDT | 160.00 | 0.46 | 0.00 | 5.00 | 0.00 | - | 2 | 8 | 29.06% |
| XLI250620C00165000 | 2024-05-14 11:23AM EDT | 165.00 | 0.32 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 31.01% |
| XLI250620C00170000 | 2024-05-21 2:52PM EDT | 170.00 | 0.19 | 0.00 | 5.00 | -0.01 | -5.00% | 2 | 1 | 32.85% |
| XLI250620C00175000 | 2024-05-10 2:10PM EDT | 175.00 | 0.16 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 34.60% |
| XLI250620C00180000 | 2024-04-18 2:06PM EDT | 180.00 | 0.11 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 36.26% |
| XLI250620C00185000 | 2024-04-17 12:29PM EDT | 185.00 | 0.13 | 0.00 | 5.00 | 0.00 | - | 2 | 0 | 37.84% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI250620P00050000 | 2024-04-19 2:40PM EDT | 50.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| XLI250620P00055000 | 2024-04-19 2:10PM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| XLI250620P00060000 | 2024-05-07 1:23PM EDT | 60.00 | 0.19 | 0.00 | 5.00 | 0.00 | - | 2 | 6 | 56.53% |
| XLI250620P00065000 | 2024-05-13 11:02AM EDT | 65.00 | 0.18 | 0.00 | 5.00 | 0.00 | - | 2 | 325 | 51.37% |
| XLI250620P00070000 | 2024-05-10 2:14PM EDT | 70.00 | 0.27 | 0.05 | 5.00 | 0.00 | - | 2 | 7 | 58.42% |
| XLI250620P00075000 | 2024-05-09 1:46PM EDT | 75.00 | 0.32 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 53.13% |
| XLI250620P00080000 | 2024-05-07 1:36PM EDT | 80.00 | 0.59 | 0.00 | 2.50 | 0.00 | - | 2 | 823 | 37.95% |
| XLI250620P00081000 | 2024-05-07 1:53PM EDT | 81.00 | 0.58 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 47.21% |
| XLI250620P00082000 | 2024-05-07 1:54PM EDT | 82.00 | 0.59 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 46.27% |
| XLI250620P00083000 | 2024-05-07 1:53PM EDT | 83.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 45.33% |
| XLI250620P00084000 | 2024-05-03 12:54PM EDT | 84.00 | 0.77 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 44.40% |
| XLI250620P00085000 | 2024-05-03 12:56PM EDT | 85.00 | 0.78 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 43.48% |
| XLI250620P00086000 | 2023-08-23 12:40PM EDT | 86.00 | 3.35 | 1.45 | 5.00 | 0.00 | - | 20 | 20 | 42.57% |
| XLI250620P00088000 | 2024-05-14 11:23AM EDT | 88.00 | 0.76 | 0.00 | 5.00 | 0.00 | - | - | 1 | 40.78% |
| XLI250620P00090000 | 2024-03-04 12:34PM EDT | 90.00 | 1.39 | 0.00 | 5.00 | 0.00 | - | 100 | 908 | 39.01% |
| XLI250620P00091000 | 2024-01-11 10:55AM EDT | 91.00 | 2.48 | 0.00 | 9.60 | 0.00 | - | 1 | 93 | 51.68% |
| XLI250620P00092000 | 2024-01-22 11:40AM EDT | 92.00 | 2.33 | 1.73 | 1.94 | 0.00 | - | 1 | 3 | 26.45% |
| XLI250620P00093000 | 2023-12-21 10:30AM EDT | 93.00 | 3.12 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 36.42% |
| XLI250620P00094000 | 2023-11-15 2:36PM EDT | 94.00 | 4.15 | 0.00 | 9.60 | 0.00 | - | - | 0 | 48.60% |
| XLI250620P00095000 | 2023-12-01 1:22PM EDT | 95.00 | 3.70 | 0.50 | 5.50 | 0.00 | - | 150 | 505 | 36.21% |
| XLI250620P00097000 | 2024-05-03 9:38AM EDT | 97.00 | 1.50 | 0.02 | 5.00 | 0.00 | - | 1 | 62 | 33.06% |
| XLI250620P00098000 | 2023-05-24 2:11PM EDT | 98.00 | 9.70 | 4.00 | 9.00 | 0.00 | - | - | 1 | 43.05% |
| XLI250620P00100000 | 2024-05-10 3:58PM EDT | 100.00 | 1.48 | 0.00 | 4.95 | 0.00 | - | 12 | 243 | 30.45% |
| XLI250620P00101000 | 2023-11-10 3:35PM EDT | 101.00 | 7.00 | 2.50 | 7.50 | 0.00 | - | - | 3 | 36.38% |
| XLI250620P00102000 | 2023-11-10 3:39PM EDT | 102.00 | 7.40 | 0.40 | 10.30 | 0.00 | - | - | 9 | 42.41% |
| XLI250620P00103000 | 2024-04-01 10:59AM EDT | 103.00 | 2.00 | 2.28 | 2.59 | 0.00 | - | 1 | 31 | 21.23% |
| XLI250620P00104000 | 2024-04-29 10:37AM EDT | 104.00 | 2.44 | 0.05 | 5.00 | 0.00 | - | 1 | 136 | 27.34% |
| XLI250620P00105000 | 2024-02-27 2:08PM EDT | 105.00 | 3.15 | 1.61 | 2.49 | 0.00 | - | 20 | 158 | 19.54% |
| XLI250620P00106000 | 2024-04-24 1:38PM EDT | 106.00 | 3.05 | 0.18 | 5.00 | 0.00 | - | 2 | 201 | 25.73% |
| XLI250620P00107000 | 2023-08-23 12:45PM EDT | 107.00 | 8.60 | 6.50 | 11.50 | 0.00 | - | 33 | 34 | 40.31% |
| XLI250620P00108000 | 2024-01-12 3:53PM EDT | 108.00 | 5.85 | 0.00 | 9.60 | 0.00 | - | 20 | 25 | 35.00% |
| XLI250620P00110000 | 2024-05-15 1:56PM EDT | 110.00 | 2.39 | 0.06 | 5.00 | 0.00 | - | 1 | 352 | 22.53% |
| XLI250620P00115000 | 2024-05-20 12:05PM EDT | 115.00 | 3.11 | 1.43 | 5.50 | 0.00 | - | 2 | 245 | 19.62% |
| XLI250620P00120000 | 2024-05-17 11:54AM EDT | 120.00 | 4.57 | 2.04 | 6.95 | 0.00 | - | 12 | 95 | 18.33% |
| XLI250620P00125000 | 2024-05-09 11:52AM EDT | 125.00 | 6.30 | 5.20 | 8.45 | 0.00 | - | 86 | 982 | 16.47% |
| XLI250620P00130000 | 2024-05-07 1:31PM EDT | 130.00 | 8.80 | 5.55 | 10.45 | 0.00 | - | 4 | 173 | 14.75% |
| XLI250620P00135000 | 2024-04-12 3:07PM EDT | 135.00 | 13.77 | 8.00 | 12.05 | 0.00 | - | 1 | 1 | 10.90% |
© 2024 Yahoo. Todos los derechos reservados.