Mercados españoles abiertos en 45 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.687,31 +514,16 (+1,31%) Dólar/Euro
1,0707 -0,0009 (-0,09%) Petróleo Brent
85,42 +0,41 (+0,48%) Bitcoin EUR
57.514,77 +507,52 (+0,89%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP250117C00035000 | 2024-04-04 2:55PM EDT | 35.00 | 39.74 | 38.60 | 43.20 | 0.00 | - | 1 | 4 | 70.46% |
| XLP250117C00040000 | 2024-06-11 9:54AM EDT | 40.00 | 37.28 | 35.50 | 40.25 | 0.00 | - | 1 | 9 | 53.52% |
| XLP250117C00045000 | 2024-04-01 12:42PM EDT | 45.00 | 31.48 | 29.00 | 33.10 | 0.00 | - | 1 | 12 | 49.34% |
| XLP250117C00050000 | 2024-06-11 11:42AM EDT | 50.00 | 27.85 | 26.00 | 30.65 | 0.00 | - | 2 | 17 | 66.75% |
| XLP250117C00055000 | 2024-06-20 4:00PM EDT | 55.00 | 23.30 | 21.00 | 24.50 | 0.00 | - | 10 | 31 | 47.56% |
| XLP250117C00059000 | 2024-05-10 9:40AM EDT | 59.00 | 19.20 | 17.20 | 22.00 | 0.00 | - | 3 | 4 | 50.88% |
| XLP250117C00060000 | 2024-06-12 2:19PM EDT | 60.00 | 17.73 | 16.25 | 20.95 | 0.00 | - | 1 | 236 | 48.62% |
| XLP250117C00062000 | 2023-10-06 9:38AM EDT | 62.00 | 8.50 | 9.45 | 11.30 | 0.00 | - | 1 | 6 | 0.00% |
| XLP250117C00063000 | 2024-06-25 4:01PM EDT | 63.00 | 15.65 | 13.00 | 17.55 | 0.00 | - | 1 | 0 | 40.52% |
| XLP250117C00064000 | 2023-12-01 12:52PM EDT | 64.00 | 9.50 | 8.65 | 12.90 | 0.00 | - | 1 | 8 | 0.00% |
| XLP250117C00065000 | 2024-05-13 3:20PM EDT | 65.00 | 13.80 | 10.95 | 14.55 | 0.00 | - | 1 | 116 | 30.87% |
| XLP250117C00066000 | 2024-06-10 2:31PM EDT | 66.00 | 12.92 | 10.80 | 15.35 | 0.00 | - | 428 | 449 | 39.53% |
| XLP250117C00067000 | 2024-02-29 10:53AM EDT | 67.00 | 10.15 | 10.70 | 12.50 | 0.00 | - | 1 | 20 | 27.28% |
| XLP250117C00068000 | 2024-06-10 2:31PM EDT | 68.00 | 11.09 | 8.70 | 13.35 | 0.00 | - | 428 | 312 | 35.73% |
| XLP250117C00069000 | 2024-06-24 10:22AM EDT | 69.00 | 10.50 | 7.80 | 12.00 | 0.00 | - | 1 | 218 | 32.03% |
| XLP250117C00070000 | 2024-06-14 10:00AM EDT | 70.00 | 8.35 | 6.50 | 11.05 | 0.00 | - | 10 | 1,002 | 30.43% |
| XLP250117C00071000 | 2024-06-13 10:16AM EDT | 71.00 | 7.29 | 6.40 | 10.55 | 0.00 | - | 15 | 434 | 30.99% |
| XLP250117C00072000 | 2024-06-24 10:43AM EDT | 72.00 | 8.00 | 5.45 | 9.15 | 0.00 | - | 2 | 533 | 27.14% |
| XLP250117C00073000 | 2024-06-17 1:43PM EDT | 73.00 | 6.75 | 4.00 | 8.70 | 0.00 | - | 119 | 767 | 27.77% |
| XLP250117C00074000 | 2024-06-17 1:55PM EDT | 74.00 | 5.84 | 3.65 | 8.00 | 0.00 | - | 19 | 338 | 27.12% |
| XLP250117C00075000 | 2024-06-17 12:19PM EDT | 75.00 | 4.90 | 4.60 | 5.75 | 0.00 | - | 1 | 1,376 | 19.46% |
| XLP250117C00076000 | 2024-06-18 1:07PM EDT | 76.00 | 4.40 | 2.00 | 5.75 | 0.00 | - | 35 | 1,037 | 21.83% |
| XLP250117C00077000 | 2024-06-24 2:42PM EDT | 77.00 | 4.05 | 1.40 | 5.80 | 0.00 | - | 2 | 767 | 24.20% |
| XLP250117C00078000 | 2024-06-24 3:36PM EDT | 78.00 | 3.35 | 0.51 | 3.15 | 0.00 | - | 7 | 1,285 | 14.76% |
| XLP250117C00079000 | 2024-06-20 1:22PM EDT | 79.00 | 2.40 | 0.48 | 4.65 | 0.00 | - | 10 | 1,417 | 23.10% |
| XLP250117C00080000 | 2024-06-25 3:59PM EDT | 80.00 | 2.02 | 0.75 | 3.55 | 0.00 | - | 8 | 2,224 | 20.08% |
| XLP250117C00081000 | 2024-06-25 12:58PM EDT | 81.00 | 1.49 | 0.78 | 5.00 | 0.00 | - | 3 | 674 | 28.03% |
| XLP250117C00082000 | 2024-06-21 12:47PM EDT | 82.00 | 1.23 | 0.23 | 4.85 | 0.00 | - | 1 | 4,018 | 28.96% |
| XLP250117C00083000 | 2024-06-25 12:58PM EDT | 83.00 | 0.87 | 0.05 | 4.70 | 0.00 | - | 3 | 60 | 29.81% |
| XLP250117C00084000 | 2024-06-12 2:53PM EDT | 84.00 | 0.54 | 0.00 | 2.94 | 0.00 | - | 22 | 282 | 23.32% |
| XLP250117C00085000 | 2024-06-24 3:47PM EDT | 85.00 | 0.60 | 0.00 | 3.45 | 0.00 | - | 248 | 686 | 27.00% |
| XLP250117C00090000 | 2024-06-24 11:48AM EDT | 90.00 | 0.22 | 0.10 | 0.36 | 0.00 | - | 2 | 5,599 | 14.65% |
| XLP250117C00095000 | 2024-06-18 12:22PM EDT | 95.00 | 0.03 | 0.02 | 0.17 | 0.00 | - | 2 | 94 | 15.72% |
| XLP250117C00100000 | 2024-02-27 2:25PM EDT | 100.00 | 0.12 | 0.00 | 1.38 | 0.00 | - | 2 | 50 | 30.85% |
| XLP250117C00105000 | 2023-09-28 3:47PM EDT | 105.00 | 0.04 | 0.01 | 0.32 | 0.00 | - | 13 | 4 | 24.27% |
| XLP250117C00110000 | 2024-03-12 11:05AM EDT | 110.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 98 | 116 | 24.85% |
| XLP250117C00115000 | 2024-01-03 1:36PM EDT | 115.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 20 | 314 | 24.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP250117P00035000 | 2024-06-21 10:35AM EDT | 35.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 1,902 | 48.05% |
| XLP250117P00040000 | 2023-12-06 3:55PM EDT | 40.00 | 0.12 | 0.00 | 5.00 | 0.00 | - | 2 | 161 | 82.98% |
| XLP250117P00045000 | 2024-02-12 4:30PM EDT | 45.00 | 0.23 | 0.00 | 5.00 | 0.00 | - | 2 | 13 | 71.18% |
| XLP250117P00050000 | 2024-05-28 9:30AM EDT | 50.00 | 0.15 | 0.00 | 2.84 | 0.00 | - | 2 | 30 | 50.27% |
| XLP250117P00055000 | 2024-06-04 12:42PM EDT | 55.00 | 0.14 | 0.05 | 0.55 | 0.00 | - | 1 | 2,598 | 32.08% |
| XLP250117P00059000 | 2024-05-03 11:17AM EDT | 59.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | 1 | 1,780 | 58.50% |
| XLP250117P00060000 | 2024-06-18 3:03PM EDT | 60.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 6,134 | 27.66% |
| XLP250117P00061000 | 2024-02-08 2:59PM EDT | 61.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 32 | 55.48% |
| XLP250117P00062000 | 2024-04-26 9:43AM EDT | 62.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 360 | 52.26% |
| XLP250117P00063000 | 2024-04-19 3:34PM EDT | 63.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 314 | 6.25% |
| XLP250117P00064000 | 2024-06-14 11:03AM EDT | 64.00 | 0.32 | 0.00 | 4.35 | 0.00 | - | 81 | 377 | 45.68% |
| XLP250117P00065000 | 2024-06-12 11:43AM EDT | 65.00 | 0.37 | 0.00 | 0.60 | 0.00 | - | 20 | 779 | 19.59% |
| XLP250117P00066000 | 2024-06-17 10:58AM EDT | 66.00 | 0.40 | 0.05 | 2.80 | 0.00 | - | 62 | 353 | 33.17% |
| XLP250117P00067000 | 2024-06-20 11:39AM EDT | 67.00 | 0.45 | 0.05 | 1.80 | 0.00 | - | 1 | 1,161 | 25.55% |
| XLP250117P00068000 | 2024-06-21 2:02PM EDT | 68.00 | 0.47 | 0.00 | 3.80 | 0.00 | - | 4 | 656 | 35.01% |
| XLP250117P00069000 | 2024-06-18 11:52AM EDT | 69.00 | 0.58 | 0.00 | 3.40 | 0.00 | - | 15 | 880 | 31.07% |
| XLP250117P00070000 | 2024-06-25 10:07AM EDT | 70.00 | 0.56 | 0.09 | 0.80 | 0.00 | - | 50 | 4,951 | 14.71% |
| XLP250117P00071000 | 2024-06-21 11:45AM EDT | 71.00 | 0.75 | 0.00 | 4.55 | 0.00 | - | 1 | 461 | 33.00% |
| XLP250117P00072000 | 2024-06-21 3:50PM EDT | 72.00 | 0.89 | 0.00 | 4.75 | 0.00 | - | 1 | 503 | 31.95% |
| XLP250117P00073000 | 2024-06-25 3:01PM EDT | 73.00 | 0.99 | 0.50 | 1.98 | 0.00 | - | 209 | 5,224 | 16.81% |
| XLP250117P00074000 | 2024-06-25 3:55PM EDT | 74.00 | 1.17 | 0.15 | 3.25 | 0.00 | - | 72 | 1,950 | 21.02% |
| XLP250117P00075000 | 2024-06-24 3:58PM EDT | 75.00 | 1.22 | 0.13 | 4.45 | 0.00 | - | 77 | 3,806 | 24.44% |
| XLP250117P00076000 | 2024-06-18 12:26PM EDT | 76.00 | 1.75 | 0.15 | 4.75 | 0.00 | - | 11 | 3,954 | 23.65% |
| XLP250117P00077000 | 2024-06-24 10:25AM EDT | 77.00 | 1.82 | 0.35 | 4.75 | 0.00 | - | 9 | 1,120 | 21.44% |
| XLP250117P00078000 | 2024-06-24 2:31PM EDT | 78.00 | 2.12 | 0.37 | 4.95 | 0.00 | - | 1 | 995 | 20.00% |
| XLP250117P00079000 | 2024-06-17 3:55PM EDT | 79.00 | 2.97 | 0.60 | 5.15 | 0.00 | - | 10 | 27 | 18.41% |
| XLP250117P00080000 | 2024-06-20 11:58AM EDT | 80.00 | 3.55 | 1.10 | 5.65 | 0.00 | - | 164 | 858 | 17.96% |
| XLP250117P00081000 | 2024-06-25 12:32PM EDT | 81.00 | 4.00 | 1.90 | 6.50 | 0.00 | - | 1 | 24 | 18.90% |
| XLP250117P00082000 | 2023-01-10 2:03PM EDT | 82.00 | 9.30 | 8.10 | 10.90 | 0.00 | - | - | 1 | 35.32% |
| XLP250117P00083000 | 2024-06-06 12:57PM EDT | 83.00 | 5.33 | 3.50 | 8.00 | 0.00 | - | 7 | 82 | 19.53% |
| XLP250117P00084000 | 2022-11-18 4:54PM EDT | 84.00 | 10.80 | 6.45 | 16.40 | 0.00 | - | 1 | 1 | 53.47% |
| XLP250117P00085000 | 2023-01-10 2:02PM EDT | 85.00 | 11.10 | 10.10 | 13.40 | 0.00 | - | 4 | 12 | 37.59% |
| XLP250117P00090000 | 2023-05-18 12:39PM EDT | 90.00 | 14.60 | 13.50 | 18.50 | 0.00 | - | 3 | 1 | 44.50% |
| XLP250117P00095000 | 2023-01-03 3:49PM EDT | 95.00 | 20.83 | 13.85 | 23.45 | 0.00 | - | - | 0 | 49.93% |
| XLP250117P00100000 | 2023-01-10 2:02PM EDT | 100.00 | 25.10 | 25.65 | 29.65 | 0.00 | - | - | 0 | 51.17% |
| XLP250117P00115000 | 2023-01-10 2:02PM EDT | 115.00 | 40.10 | 40.10 | 44.90 | 0.00 | - | - | 0 | 62.83% |
© 2024 Yahoo. Todos los derechos reservados.