Mercados españoles cerrados en 2 hrs 42 min
IBEX 35
11.302,60 -36,90 (-0,33%) Euro Stoxx 50
5.033,00 -41,34 (-0,81%) Dólar/Euro
1,0859 -0,0002 (-0,02%) Petróleo Brent
82,38 -1,33 (-1,59%) Oro
2.433,50 -5,00 (-0,21%) Bitcoin EUR
65.712,05 +4.177,88 (+6,79%)
Industrial Select Sector SPDR Fund (XLI)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240524C00113000 | 2024-04-16 11:53AM EDT | 113.00 | 10.25 | 10.00 | 14.75 | 0.00 | - | - | 2 | 133.98% |
| XLI240524C00114000 | 2024-04-19 2:44PM EDT | 114.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLI240524C00117000 | 2024-04-30 12:44PM EDT | 117.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLI240524C00118000 | 2024-05-01 9:40AM EDT | 118.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 0.00% |
| XLI240524C00119000 | 2024-05-17 2:59PM EDT | 119.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLI240524C00120000 | 2024-05-17 10:48AM EDT | 120.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| XLI240524C00120500 | 2024-05-14 10:06AM EDT | 120.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| XLI240524C00121000 | 2024-05-03 1:20PM EDT | 121.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| XLI240524C00121500 | 2024-05-09 12:40PM EDT | 121.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| XLI240524C00122000 | 2024-05-13 1:14PM EDT | 122.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| XLI240524C00122500 | 2024-05-14 10:37AM EDT | 122.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| XLI240524C00123000 | 2024-05-14 9:34AM EDT | 123.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| XLI240524C00123500 | 2024-05-09 3:11PM EDT | 123.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| XLI240524C00124000 | 2024-05-20 2:37PM EDT | 124.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| XLI240524C00124500 | 2024-05-17 3:01PM EDT | 124.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 40 | 45 | 0.00% |
| XLI240524C00125000 | 2024-05-20 11:25AM EDT | 125.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 8 | 52 | 0.00% |
| XLI240524C00125500 | 2024-05-20 3:32PM EDT | 125.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 37 | 537 | 0.00% |
| XLI240524C00126000 | 2024-05-20 11:25AM EDT | 126.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 18 | 45,512 | 0.78% |
| XLI240524C00126500 | 2024-05-20 11:44AM EDT | 126.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 1.56% |
| XLI240524C00127000 | 2024-05-20 11:25AM EDT | 127.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 12 | 47 | 3.13% |
| XLI240524C00127500 | 2024-05-20 11:27AM EDT | 127.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| XLI240524C00128000 | 2024-05-20 1:21PM EDT | 128.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| XLI240524C00128500 | 2024-05-20 3:06PM EDT | 128.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 6.25% |
| XLI240524C00129000 | 2024-05-20 12:44PM EDT | 129.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 6.25% |
| XLI240524C00130000 | 2024-05-20 3:12PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 37 | 6.25% |
| XLI240524C00131000 | 2024-05-17 1:58PM EDT | 131.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 68 | 55,074 | 12.50% |
| XLI240524C00132000 | 2024-05-20 3:09PM EDT | 132.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 154 | 12.50% |
| XLI240524C00133000 | 2024-05-13 12:33PM EDT | 133.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 160 | 180 | 12.50% |
| XLI240524C00134000 | 2024-05-20 3:07PM EDT | 134.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 204 | 12.50% |
| XLI240524C00135000 | 2024-05-20 12:42PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 362 | 12.50% |
| XLI240524C00136000 | 2024-05-13 12:24PM EDT | 136.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 12.50% |
| XLI240524C00137000 | 2024-05-13 12:29PM EDT | 137.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 120 | 25.00% |
| XLI240524C00139000 | 2024-05-16 10:59AM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240524P00100000 | 2024-05-07 9:39AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 50.00% |
| XLI240524P00105000 | 2024-05-13 11:56AM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 50.00% |
| XLI240524P00107000 | 2024-05-20 9:45AM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 25.00% |
| XLI240524P00108000 | 2024-05-16 2:02PM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 58 | 25.00% |
| XLI240524P00109000 | 2024-05-16 10:58AM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 25.00% |
| XLI240524P00110000 | 2024-05-16 10:58AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 46 | 25.00% |
| XLI240524P00111000 | 2024-04-22 3:20PM EDT | 111.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| XLI240524P00112000 | 2024-05-13 12:00PM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 55,102 | 25.00% |
| XLI240524P00113000 | 2024-05-20 12:28PM EDT | 113.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| XLI240524P00114000 | 2024-05-20 3:07PM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 141 | 25.00% |
| XLI240524P00115000 | 2024-05-20 10:13AM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 180 | 200 | 25.00% |
| XLI240524P00116000 | 2024-05-20 9:51AM EDT | 116.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 150 | 12.50% |
| XLI240524P00116500 | 2024-05-20 10:10AM EDT | 116.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 201 | 330 | 12.50% |
| XLI240524P00117000 | 2024-05-16 2:12PM EDT | 117.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 55,016 | 12.50% |
| XLI240524P00117500 | 2024-05-20 12:31PM EDT | 117.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 855 | 12.50% |
| XLI240524P00118000 | 2024-05-17 2:32PM EDT | 118.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2,583 | 12.50% |
| XLI240524P00119000 | 2024-05-20 12:32PM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 144 | 12.50% |
| XLI240524P00119500 | 2024-05-20 12:33PM EDT | 119.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 120 | 12.50% |
| XLI240524P00120000 | 2024-05-17 9:51AM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 12.50% |
| XLI240524P00120500 | 2024-05-20 12:36PM EDT | 120.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 31 | 12.50% |
| XLI240524P00121000 | 2024-05-20 12:39PM EDT | 121.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 195 | 2,843 | 6.25% |
| XLI240524P00121500 | 2024-05-20 10:08AM EDT | 121.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 108 | 79 | 6.25% |
| XLI240524P00122000 | 2024-05-20 10:20AM EDT | 122.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 52 | 834 | 6.25% |
| XLI240524P00122500 | 2024-05-20 2:55PM EDT | 122.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| XLI240524P00123000 | 2024-05-17 2:22PM EDT | 123.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 36 | 781 | 6.25% |
| XLI240524P00123500 | 2024-05-20 10:20AM EDT | 123.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 315 | 3.13% |
| XLI240524P00124000 | 2024-05-20 3:09PM EDT | 124.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 3.13% |
| XLI240524P00124500 | 2024-05-20 2:08PM EDT | 124.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 22 | 28 | 3.13% |
| XLI240524P00125000 | 2024-05-20 10:16AM EDT | 125.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 242 | 1.56% |
| XLI240524P00125500 | 2024-05-20 3:48PM EDT | 125.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 69 | 89 | 0.20% |
| XLI240524P00126000 | 2024-05-20 10:25AM EDT | 126.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| XLI240524P00126500 | 2024-05-17 9:39AM EDT | 126.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XLI240524P00127000 | 2024-05-20 3:39PM EDT | 127.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 21 | 24 | 0.00% |
| XLI240524P00127500 | 2024-05-13 2:35PM EDT | 127.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLI240524P00128000 | 2024-05-10 11:05AM EDT | 128.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.