Mercados españoles abiertos en 41 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.719,23 +546,08 (+1,39%) Dólar/Euro
1,0703 -0,0013 (-0,12%) Petróleo Brent
85,40 +0,39 (+0,46%) Bitcoin EUR
57.598,75 +560,04 (+0,98%)
The Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara28 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240628C00072500 | 2024-05-23 9:50AM EDT | 72.50 | 5.40 | 2.96 | 7.50 | 0.00 | - | 5 | 0 | 66.60% |
| XLP240628C00074000 | 2024-06-13 12:35PM EDT | 74.00 | 2.77 | 2.72 | 5.25 | 0.00 | - | 2 | 2 | 65.23% |
| XLP240628C00075000 | 2024-05-31 3:55PM EDT | 75.00 | 2.60 | 1.24 | 3.70 | 0.00 | - | 2 | 0 | 83.35% |
| XLP240628C00075500 | 2024-06-25 12:46PM EDT | 75.50 | 1.49 | 1.15 | 2.84 | 0.00 | - | 14 | 14 | 62.21% |
| XLP240628C00076000 | 2024-06-25 11:21AM EDT | 76.00 | 1.42 | 1.04 | 1.94 | 0.00 | - | 1 | 15 | 39.45% |
| XLP240628C00076500 | 2024-06-21 3:53PM EDT | 76.50 | 1.25 | 0.03 | 1.40 | 0.00 | - | 12 | 0 | 31.25% |
| XLP240628C00077000 | 2024-06-24 4:00PM EDT | 77.00 | 0.92 | 0.52 | 0.74 | 0.00 | - | 37 | 18 | 18.26% |
| XLP240628C00077500 | 2024-06-25 3:44PM EDT | 77.50 | 0.26 | 0.20 | 0.41 | 0.00 | - | 1,067 | 377 | 16.21% |
| XLP240628C00078000 | 2024-06-25 2:56PM EDT | 78.00 | 0.08 | 0.00 | 0.34 | 0.00 | - | 8 | 257 | 20.95% |
| XLP240628C00078500 | 2024-06-25 1:27PM EDT | 78.50 | 0.04 | 0.00 | 0.27 | 0.00 | - | 3 | 74 | 24.12% |
| XLP240628C00079000 | 2024-06-24 2:36PM EDT | 79.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 336 | 13.67% |
| XLP240628C00079500 | 2024-06-25 12:30PM EDT | 79.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 36 | 1,156 | 23.15% |
| XLP240628C00080000 | 2024-06-20 10:41AM EDT | 80.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 50 | 91 | 35.35% |
| XLP240628C00080500 | 2024-06-20 10:39AM EDT | 80.50 | 0.04 | 0.00 | 0.08 | 0.00 | - | 60 | 162 | 30.66% |
| XLP240628C00081000 | 2024-06-18 11:23AM EDT | 81.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 110 | 203 | 44.53% |
| XLP240628C00081500 | 2024-06-20 10:33AM EDT | 81.50 | 0.03 | 0.00 | 0.11 | 0.00 | - | 100 | 410 | 40.82% |
| XLP240628C00082000 | 2024-06-14 11:49AM EDT | 82.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 40 | 65 | 49.61% |
| XLP240628C00082500 | 2024-06-25 1:28PM EDT | 82.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 53 | 103 | 53.32% |
| XLP240628C00083000 | 2024-06-25 3:45PM EDT | 83.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 117 | 162 | 55.27% |
| XLP240628C00084000 | 2024-06-24 1:44PM EDT | 84.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 273 | 378 | 42.97% |
| XLP240628C00085000 | 2024-06-24 9:50AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 106 | 48.05% |
| XLP240628C00088000 | 2024-06-17 11:35AM EDT | 88.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 80 | 57.81% |
Opciones de ventapara28 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240628P00065000 | 2024-05-29 1:53PM EDT | 65.00 | 0.03 | 0.00 | 1.04 | 0.00 | - | 100 | 41 | 155.86% |
| XLP240628P00066000 | 2024-06-24 11:05AM EDT | 66.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 6 | 46 | 107.03% |
| XLP240628P00067000 | 2024-06-24 9:55AM EDT | 67.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 7 | 37 | 94.92% |
| XLP240628P00068000 | 2024-06-24 10:44AM EDT | 68.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 778 | 993 | 59.38% |
| XLP240628P00069000 | 2024-06-24 11:48AM EDT | 69.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 20 | 382 | 78.91% |
| XLP240628P00070000 | 2024-06-25 10:18AM EDT | 70.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 50 | 92 | 136.52% |
| XLP240628P00071000 | 2024-06-25 3:44PM EDT | 71.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 167 | 443 | 63.48% |
| XLP240628P00071500 | 2024-06-21 11:12AM EDT | 71.50 | 0.04 | 0.00 | 2.15 | 0.00 | - | 60 | 53 | 118.85% |
| XLP240628P00072000 | 2024-06-21 11:12AM EDT | 72.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 120 | 65 | 112.79% |
| XLP240628P00072500 | 2024-06-21 11:29AM EDT | 72.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 130 | 81 | 53.71% |
| XLP240628P00073000 | 2024-06-21 11:19AM EDT | 73.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 20 | 46 | 57.81% |
| XLP240628P00073500 | 2024-06-17 1:24PM EDT | 73.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 34.77% |
| XLP240628P00074000 | 2024-06-25 10:16AM EDT | 74.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 154 | 32.42% |
| XLP240628P00074500 | 2024-06-25 1:32PM EDT | 74.50 | 0.04 | 0.02 | 0.26 | 0.00 | - | 19 | 151 | 43.36% |
| XLP240628P00075000 | 2024-06-21 11:21AM EDT | 75.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 20 | 33 | 24.61% |
| XLP240628P00075500 | 2024-06-25 10:28AM EDT | 75.50 | 0.04 | 0.00 | 0.25 | 0.00 | - | 19 | 33 | 32.62% |
| XLP240628P00076000 | 2024-06-25 2:58PM EDT | 76.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 2 | 116 | 17.19% |
| XLP240628P00076500 | 2024-06-25 12:43PM EDT | 76.50 | 0.10 | 0.01 | 0.32 | 0.00 | - | 9 | 167 | 24.41% |
| XLP240628P00077000 | 2024-06-25 3:54PM EDT | 77.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 7,099 | 606 | 17.09% |
| XLP240628P00077500 | 2024-06-25 11:10AM EDT | 77.50 | 0.38 | 0.28 | 0.52 | 0.00 | - | 10 | 102 | 16.90% |
| XLP240628P00078000 | 2024-06-25 1:25PM EDT | 78.00 | 0.90 | 0.29 | 1.49 | 0.00 | - | 6 | 58 | 41.70% |
| XLP240628P00078500 | 2024-06-21 3:15PM EDT | 78.50 | 1.35 | 0.72 | 3.25 | 0.00 | - | 2 | 10 | 94.73% |
| XLP240628P00079000 | 2024-06-18 12:14PM EDT | 79.00 | 1.64 | 0.45 | 2.85 | 0.00 | - | - | 44 | 69.04% |
| XLP240628P00079500 | 2024-06-21 11:43AM EDT | 79.50 | 2.40 | 1.70 | 2.66 | 0.00 | - | 928 | 379 | 48.24% |
© 2024 Yahoo. Todos los derechos reservados.