Mercados españoles cerrados
S&P 500
5.301,43 +54,75 (+1,04%) Nasdaq
16.729,58 +218,40 (+1,32%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0878 +0,0057 (+0,52%) Petróleo Brent
82,88 +0,50 (+0,61%) Bitcoin EUR
60.064,29 +3.634,87 (+6,44%)
Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:24PM EDT. Mercado abierto.
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240517C00100000 | 2024-05-09 11:16AM EDT | 100.00 | 25.53 | 23.85 | 27.75 | 0.00 | - | 2 | 4 | 245.07% |
| XLI240517C00103000 | 2024-04-26 1:13PM EDT | 103.00 | 20.65 | 22.60 | 23.05 | 0.00 | - | 1 | 1 | 85.94% |
| XLI240517C00104000 | 2024-04-10 11:19AM EDT | 104.00 | 20.55 | 20.50 | 22.95 | 0.00 | - | 6 | 6 | 181.05% |
| XLI240517C00105000 | 2024-04-19 1:12PM EDT | 105.00 | 16.37 | 20.75 | 22.35 | 0.00 | - | 1 | 1 | 154.20% |
| XLI240517C00106000 | 2024-05-08 11:16AM EDT | 106.00 | 18.20 | 19.60 | 20.00 | 0.00 | - | 29 | 30 | 108.79% |
| XLI240517C00107000 | 2024-05-07 2:53PM EDT | 107.00 | 17.40 | 18.60 | 19.05 | 0.00 | - | 1 | 8 | 71.88% |
| XLI240517C00108000 | 2024-04-26 11:31AM EDT | 108.00 | 15.07 | 17.65 | 18.05 | 0.00 | - | 1 | 0 | 76.56% |
| XLI240517C00110000 | 2024-05-08 2:48PM EDT | 110.00 | 15.92 | 15.65 | 16.10 | +1.45 | +10.02% | 2 | 35 | 73.83% |
| XLI240517C00111000 | 2024-03-28 10:00AM EDT | 111.00 | 16.00 | 9.80 | 14.65 | 0.00 | - | 5 | 5 | 0.00% |
| XLI240517C00112000 | 2024-04-24 10:39AM EDT | 112.00 | 10.55 | 13.65 | 14.05 | 0.00 | - | 1 | 2 | 60.55% |
| XLI240517C00113000 | 2024-04-22 12:25PM EDT | 113.00 | 8.94 | 12.65 | 14.85 | 0.00 | - | 7 | 4 | 113.53% |
| XLI240517C00114000 | 2024-05-03 10:21AM EDT | 114.00 | 8.70 | 11.60 | 12.00 | 0.00 | - | 1 | 3 | 69.43% |
| XLI240517C00115000 | 2024-05-03 2:13PM EDT | 115.00 | 8.15 | 10.70 | 11.25 | 0.00 | - | 1 | 3 | 62.60% |
| XLI240517C00116000 | 2024-04-19 11:29AM EDT | 116.00 | 6.10 | 9.80 | 10.25 | 0.00 | - | 7 | 30 | 61.33% |
| XLI240517C00116500 | 2024-05-07 1:49PM EDT | 116.50 | 8.20 | 9.10 | 11.25 | 0.00 | - | - | 1 | 88.13% |
| XLI240517C00117000 | 2024-05-15 12:11PM EDT | 117.00 | 8.84 | 8.75 | 9.00 | +2.64 | +42.58% | 1 | 14 | 54.59% |
| XLI240517C00117500 | 2024-05-01 2:50PM EDT | 117.50 | 5.75 | 8.30 | 8.50 | 0.00 | - | - | 1 | 52.15% |
| XLI240517C00118000 | 2024-05-15 12:10PM EDT | 118.00 | 7.70 | 7.75 | 8.00 | +0.02 | +0.26% | 1 | 152 | 49.61% |
| XLI240517C00119000 | 2024-05-01 3:16PM EDT | 119.00 | 4.30 | 6.70 | 7.50 | 0.00 | - | 1 | 7 | 65.82% |
| XLI240517C00119500 | 2024-05-01 3:24PM EDT | 119.50 | 3.80 | 6.25 | 6.60 | 0.00 | - | 3 | 23 | 47.07% |
| XLI240517C00120000 | 2024-05-13 2:00PM EDT | 120.00 | 5.47 | 5.70 | 6.05 | 0.00 | - | 10 | 18,677 | 41.99% |
| XLI240517C00120500 | 2024-05-07 1:50PM EDT | 120.50 | 4.25 | 5.30 | 5.55 | 0.00 | - | 8 | 11 | 39.26% |
| XLI240517C00121000 | 2024-05-10 1:10PM EDT | 121.00 | 4.76 | 4.75 | 5.00 | 0.00 | - | 2 | 465 | 34.18% |
| XLI240517C00121500 | 2024-05-07 2:25PM EDT | 121.50 | 3.35 | 4.30 | 4.45 | 0.00 | - | 67 | 596 | 29.00% |
| XLI240517C00122000 | 2024-05-15 1:21PM EDT | 122.00 | 3.95 | 3.75 | 4.25 | +0.40 | +11.27% | 20 | 292 | 38.18% |
| XLI240517C00122500 | 2024-05-14 3:28PM EDT | 122.50 | 2.83 | 3.30 | 5.05 | 0.00 | - | 1 | 94 | 69.48% |
| XLI240517C00123000 | 2024-05-14 10:38AM EDT | 123.00 | 2.38 | 2.88 | 2.99 | 0.00 | - | 6 | 832 | 22.85% |
| XLI240517C00123500 | 2024-05-15 11:55AM EDT | 123.50 | 2.51 | 2.40 | 2.51 | +0.16 | +6.81% | 5 | 876 | 20.70% |
| XLI240517C00124000 | 2024-05-15 1:27PM EDT | 124.00 | 1.97 | 1.92 | 2.04 | +0.60 | +43.80% | 7 | 2,696 | 18.65% |
| XLI240517C00124500 | 2024-05-14 2:18PM EDT | 124.50 | 1.07 | 1.47 | 1.58 | 0.00 | - | 1 | 1,596 | 16.55% |
| XLI240517C00125000 | 2024-05-15 10:49AM EDT | 125.00 | 1.00 | 1.04 | 1.24 | +0.12 | +13.64% | 17 | 1,576 | 16.94% |
| XLI240517C00125500 | 2024-05-15 12:50PM EDT | 125.50 | 0.73 | 0.73 | 0.75 | +0.19 | +35.19% | 14 | 72 | 12.79% |
| XLI240517C00126000 | 2024-05-15 1:21PM EDT | 126.00 | 0.50 | 0.42 | 0.46 | +0.16 | +47.06% | 59 | 6,720 | 12.06% |
| XLI240517C00126500 | 2024-05-15 1:28PM EDT | 126.50 | 0.26 | 0.19 | 0.27 | -0.23 | -46.94% | 47 | 13 | 12.01% |
| XLI240517C00127000 | 2024-05-15 11:37AM EDT | 127.00 | 0.15 | 0.09 | 0.14 | +0.01 | +7.14% | 7 | 2,880 | 11.77% |
| XLI240517C00127500 | 2024-05-15 2:04PM EDT | 127.50 | 0.09 | 0.05 | 0.08 | -0.41 | -82.00% | 115 | 64 | 12.31% |
| XLI240517C00128000 | 2024-05-15 11:45AM EDT | 128.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 2 | 2,507 | 13.77% |
| XLI240517C00129000 | 2024-05-14 9:47AM EDT | 129.00 | 0.08 | 0.01 | 0.25 | 0.00 | - | 2 | 169 | 27.05% |
| XLI240517C00130000 | 2024-05-13 11:55AM EDT | 130.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 20 | 813 | 32.42% |
| XLI240517C00131000 | 2024-05-06 2:18PM EDT | 131.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 3 | 133 | 37.50% |
| XLI240517C00132000 | 2024-05-14 12:26PM EDT | 132.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 178 | 29.49% |
| XLI240517C00133000 | 2024-05-09 10:19AM EDT | 133.00 | 0.11 | 0.01 | 0.19 | 0.00 | - | 1 | 272 | 43.85% |
| XLI240517C00134000 | 2024-05-15 9:58AM EDT | 134.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 1 | 128 | 48.83% |
| XLI240517C00135000 | 2024-05-13 1:25PM EDT | 135.00 | 0.21 | 0.01 | 0.25 | 0.00 | - | 2 | 259 | 56.06% |
| XLI240517C00136000 | 2024-04-29 12:02PM EDT | 136.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 30 | 213 | 52.34% |
| XLI240517C00137000 | 2024-04-18 1:49PM EDT | 137.00 | 0.06 | 0.01 | 0.18 | 0.00 | - | 100 | 288 | 52.93% |
| XLI240517C00138000 | 2024-05-15 11:48AM EDT | 138.00 | 0.01 | 0.00 | 0.23 | -0.02 | -66.67% | 44 | 154 | 58.59% |
| XLI240517C00139000 | 2024-04-18 1:48PM EDT | 139.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 5 | 260 | 52.34% |
| XLI240517C00140000 | 2024-05-15 11:46AM EDT | 140.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 9 | 294 | 62.89% |
| XLI240517C00141000 | 2024-05-15 11:45AM EDT | 141.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 45 | 11 | 54.69% |
| XLI240517C00142000 | 2024-05-15 11:48AM EDT | 142.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 185 | 51.56% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240517P00100000 | 2024-05-06 3:36PM EDT | 100.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 100 | 93.75% |
| XLI240517P00102000 | 2024-05-06 3:37PM EDT | 102.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 100 | 207 | 85.94% |
| XLI240517P00103000 | 2024-05-07 9:57AM EDT | 103.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 70 | 82.81% |
| XLI240517P00104000 | 2024-05-14 9:48AM EDT | 104.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 7 | 85.16% |
| XLI240517P00105000 | 2024-05-08 11:17AM EDT | 105.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 143 | 75.00% |
| XLI240517P00106000 | 2024-05-10 10:34AM EDT | 106.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 10 | 79.69% |
| XLI240517P00107000 | 2024-04-29 10:58AM EDT | 107.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 50 | 68.75% |
| XLI240517P00108000 | 2024-05-13 9:50AM EDT | 108.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 105 | 70.31% |
| XLI240517P00109000 | 2024-05-10 12:01PM EDT | 109.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 100 | 200 | 66.41% |
| XLI240517P00110000 | 2024-05-10 12:04PM EDT | 110.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 380 | 1,684 | 82.23% |
| XLI240517P00111000 | 2024-05-10 12:03PM EDT | 111.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 200 | 180 | 60.55% |
| XLI240517P00112000 | 2024-05-10 12:05PM EDT | 112.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 220 | 260 | 72.46% |
| XLI240517P00113000 | 2024-05-13 10:07AM EDT | 113.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 182 | 54.30% |
| XLI240517P00114000 | 2024-05-14 10:22AM EDT | 114.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 257 | 50.39% |
| XLI240517P00115000 | 2024-05-14 10:48AM EDT | 115.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 1,148 | 46.48% |
| XLI240517P00116000 | 2024-05-10 12:10PM EDT | 116.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 54 | 377 | 47.66% |
| XLI240517P00116500 | 2024-05-15 11:46AM EDT | 116.50 | 0.01 | 0.01 | 0.25 | -0.04 | -80.00% | 120 | 294 | 52.54% |
| XLI240517P00117000 | 2024-05-14 4:00PM EDT | 117.00 | 0.30 | 0.01 | 0.03 | 0.00 | - | 152 | 2,605 | 38.67% |
| XLI240517P00117500 | 2024-05-13 11:32AM EDT | 117.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 100 | 497 | 38.48% |
| XLI240517P00118000 | 2024-05-13 3:54PM EDT | 118.00 | 0.10 | 0.01 | 0.04 | -0.08 | -44.44% | 10 | 3,677 | 36.33% |
| XLI240517P00118500 | 2024-05-14 11:32AM EDT | 118.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 20 | 91 | 34.38% |
| XLI240517P00119000 | 2024-05-15 1:28PM EDT | 119.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 50 | 3,046 | 30.86% |
| XLI240517P00119500 | 2024-05-14 11:28AM EDT | 119.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 80 | 849 | 31.64% |
| XLI240517P00120000 | 2024-05-14 3:54PM EDT | 120.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 59 | 18,861 | 28.32% |
| XLI240517P00120500 | 2024-05-14 11:25AM EDT | 120.50 | 0.05 | 0.01 | 0.25 | 0.00 | - | 10 | 136 | 39.75% |
| XLI240517P00121000 | 2024-05-13 3:36PM EDT | 121.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 52 | 1,227 | 25.20% |
| XLI240517P00121500 | 2024-05-14 3:50PM EDT | 121.50 | 0.07 | 0.01 | 0.05 | 0.00 | - | 25 | 551 | 22.95% |
| XLI240517P00122000 | 2024-05-14 2:41PM EDT | 122.00 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 1 | 1,023 | 20.70% |
| XLI240517P00122500 | 2024-05-14 12:31PM EDT | 122.50 | 0.05 | 0.01 | 0.09 | -0.06 | -54.55% | 1 | 1,619 | 21.19% |
| XLI240517P00123000 | 2024-05-15 11:45AM EDT | 123.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 14 | 938 | 16.21% |
| XLI240517P00123500 | 2024-05-15 11:46AM EDT | 123.50 | 0.05 | 0.04 | 0.07 | -0.13 | -72.22% | 603 | 1,750 | 15.14% |
| XLI240517P00124000 | 2024-05-15 1:28PM EDT | 124.00 | 0.09 | 0.07 | 0.10 | -0.20 | -68.97% | 50 | 2,392 | 13.97% |
| XLI240517P00124500 | 2024-05-15 11:15AM EDT | 124.50 | 0.13 | 0.08 | 0.16 | -0.26 | -66.67% | 106 | 1,099 | 13.28% |
| XLI240517P00125000 | 2024-05-15 2:04PM EDT | 125.00 | 0.23 | 0.19 | 0.25 | -0.35 | -60.34% | 778 | 530 | 12.45% |
| XLI240517P00125500 | 2024-05-15 12:27PM EDT | 125.50 | 0.41 | 0.34 | 0.39 | -0.41 | -50.00% | 96 | 173 | 11.67% |
| XLI240517P00126000 | 2024-05-15 1:50PM EDT | 126.00 | 0.65 | 0.52 | 0.56 | -0.50 | -43.48% | 97 | 551 | 10.06% |
| XLI240517P00126500 | 2024-05-15 10:54AM EDT | 126.50 | 0.95 | 0.62 | 0.91 | -0.48 | -33.57% | 18 | 2 | 10.74% |
| XLI240517P00127000 | 2024-05-15 11:02AM EDT | 127.00 | 1.35 | 1.17 | 1.28 | -0.45 | -25.00% | 9 | 700 | 10.06% |
| XLI240517P00127500 | 2024-05-10 2:49PM EDT | 127.50 | 1.88 | 1.68 | 1.77 | 0.00 | - | - | 4 | 12.31% |
| XLI240517P00128000 | 2024-05-15 9:34AM EDT | 128.00 | 2.23 | 1.96 | 2.32 | -0.23 | -9.35% | 11 | 3 | 17.04% |
| XLI240517P00129000 | 2024-05-10 3:01PM EDT | 129.00 | 3.28 | 2.88 | 3.35 | 0.00 | - | 1 | 1 | 23.54% |
| XLI240517P00130000 | 2024-05-07 3:55PM EDT | 130.00 | 5.70 | 4.10 | 4.45 | 0.00 | - | 1 | 0 | 32.81% |
| XLI240517P00133000 | 2024-04-12 1:43PM EDT | 133.00 | 10.30 | 6.80 | 7.80 | 0.00 | - | 1 | 0 | 61.72% |
| XLI240517P00140000 | 2024-04-03 10:04AM EDT | 140.00 | 14.82 | 17.05 | 17.55 | 0.00 | - | 3 | 0 | 174.22% |
© 2024 Yahoo. Todos los derechos reservados.