Mercados españoles cerrados
S&P 500
5.062,27 -8,28 (-0,16%) Nasdaq
15.716,02 +19,38 (+0,12%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0692 -0,0013 (-0,12%) Petróleo Brent
87,92 -0,50 (-0,57%) Bitcoin EUR
60.641,81 -1.663,36 (-2,67%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:42AM EDT. Mercado abierto.
Opciones de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240426C00066000 | 2024-04-19 3:06PM EDT | 66.00 | 8.40 | 7.65 | 11.25 | 0.00 | - | 1 | 1 | 202.25% |
| XLP240426C00068000 | 2024-04-12 10:39AM EDT | 68.00 | 5.87 | 5.90 | 8.65 | 0.00 | - | 4 | 3 | 145.12% |
| XLP240426C00068500 | 2024-04-19 3:35PM EDT | 68.50 | 5.95 | 5.70 | 7.05 | 0.00 | - | 1 | 1 | 56.25% |
| XLP240426C00070000 | 2024-04-17 1:37PM EDT | 70.00 | 3.40 | 3.50 | 6.40 | 0.00 | - | 1 | 4 | 107.72% |
| XLP240426C00070500 | 2024-04-22 11:54AM EDT | 70.50 | 4.35 | 2.86 | 5.10 | 0.00 | - | 1 | 0 | 49.61% |
| XLP240426C00071000 | 2024-04-16 2:15PM EDT | 71.00 | 2.39 | 2.40 | 5.70 | 0.00 | - | - | 8 | 109.72% |
| XLP240426C00071500 | 2024-04-16 1:58PM EDT | 71.50 | 1.83 | 1.84 | 4.20 | 0.00 | - | - | 5 | 50.39% |
| XLP240426C00072000 | 2024-04-19 1:40PM EDT | 72.00 | 2.24 | 1.45 | 3.70 | 0.00 | - | 7 | 10 | 45.70% |
| XLP240426C00072500 | 2024-04-22 3:11PM EDT | 72.50 | 2.70 | 2.84 | 3.25 | 0.00 | - | 1 | 23 | 44.14% |
| XLP240426C00073000 | 2024-04-23 9:36AM EDT | 73.00 | 1.86 | 2.40 | 2.65 | 0.00 | - | 3 | 330 | 32.72% |
| XLP240426C00073500 | 2024-04-24 10:28AM EDT | 73.50 | 1.75 | 1.85 | 2.12 | -0.03 | -1.69% | 1 | 38 | 25.98% |
| XLP240426C00074000 | 2024-04-24 11:18AM EDT | 74.00 | 1.39 | 1.45 | 1.52 | +0.10 | +7.75% | 1 | 122 | 12.11% |
| XLP240426C00074500 | 2024-04-24 10:15AM EDT | 74.50 | 0.66 | 0.98 | 1.05 | -0.24 | -26.67% | 1 | 109 | 11.82% |
| XLP240426C00075000 | 2024-04-24 11:21AM EDT | 75.00 | 0.53 | 0.55 | 0.61 | -0.02 | -3.64% | 100 | 98 | 10.45% |
| XLP240426C00075500 | 2024-04-24 11:25AM EDT | 75.50 | 0.25 | 0.25 | 0.25 | +0.08 | +47.06% | 66 | 160 | 8.99% |
| XLP240426C00076000 | 2024-04-24 11:10AM EDT | 76.00 | 0.06 | 0.07 | 0.08 | -0.02 | -25.00% | 408 | 215 | 9.28% |
| XLP240426C00076500 | 2024-04-23 2:59PM EDT | 76.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 514 | 626 | 10.65% |
| XLP240426C00077000 | 2024-04-22 1:21PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 345 | 11.72% |
| XLP240426C00077500 | 2024-04-19 3:27PM EDT | 77.50 | 0.01 | 0.00 | 0.62 | 0.00 | - | 20 | 43 | 50.39% |
| XLP240426C00078000 | 2024-04-22 10:26AM EDT | 78.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 84 | 61.82% |
| XLP240426C00078500 | 2024-04-12 2:12PM EDT | 78.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | 2 | 36 | 39.16% |
| XLP240426C00079000 | 2024-03-26 10:25AM EDT | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 12.50% |
| XLP240426C00079500 | 2024-04-22 10:26AM EDT | 79.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 59.28% |
| XLP240426C00080000 | 2024-03-28 11:22AM EDT | 80.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 200 | 1 | 63.77% |
| XLP240426C00080500 | 2024-03-22 12:39PM EDT | 80.50 | 0.04 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 75.39% |
| XLP240426C00090000 | 2024-04-15 1:18PM EDT | 90.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 137.99% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240426P00065000 | 2024-03-15 3:48PM EDT | 65.00 | 0.07 | 0.00 | 1.24 | 0.00 | - | - | 1 | 147.85% |
| XLP240426P00067000 | 2024-04-18 1:32PM EDT | 67.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 50 | 54.69% |
| XLP240426P00068000 | 2024-04-18 2:51PM EDT | 68.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 425 | 450 | 53.91% |
| XLP240426P00069000 | 2024-04-15 3:35PM EDT | 69.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 46 | 333 | 47.66% |
| XLP240426P00069500 | 2024-04-22 1:15PM EDT | 69.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 192 | 43.75% |
| XLP240426P00070000 | 2024-04-15 10:11AM EDT | 70.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 130 | 45.70% |
| XLP240426P00070500 | 2024-04-23 10:55AM EDT | 70.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 12 | 101 | 42.19% |
| XLP240426P00071000 | 2024-04-23 10:04AM EDT | 71.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 125 | 36.72% |
| XLP240426P00071500 | 2024-04-22 2:00PM EDT | 71.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 282 | 28.13% |
| XLP240426P00072000 | 2024-04-23 11:36AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 227 | 25.00% |
| XLP240426P00072500 | 2024-04-23 3:39PM EDT | 72.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 316 | 279 | 21.88% |
| XLP240426P00073000 | 2024-04-23 9:30AM EDT | 73.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 77 | 20.70% |
| XLP240426P00073500 | 2024-04-23 10:55AM EDT | 73.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 14 | 122 | 17.19% |
| XLP240426P00074000 | 2024-04-24 10:07AM EDT | 74.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 128 | 445 | 14.84% |
| XLP240426P00074500 | 2024-04-24 10:00AM EDT | 74.50 | 0.10 | 0.05 | 0.06 | +0.02 | +25.00% | 64 | 72 | 13.28% |
| XLP240426P00075000 | 2024-04-24 10:03AM EDT | 75.00 | 0.25 | 0.12 | 0.12 | +0.07 | +38.89% | 34 | 95 | 11.43% |
| XLP240426P00075500 | 2024-04-23 3:00PM EDT | 75.50 | 0.60 | 0.30 | 0.32 | +0.24 | +66.67% | 1 | 28 | 11.91% |
| XLP240426P00076000 | 2024-04-24 10:24AM EDT | 76.00 | 0.86 | 0.61 | 0.66 | +0.13 | +17.81% | 1 | 24 | 13.28% |
| XLP240426P00076500 | 2024-04-22 3:14PM EDT | 76.50 | 1.32 | 0.87 | 1.19 | 0.00 | - | 4 | 55 | 20.41% |
| XLP240426P00077000 | 2024-04-22 1:48PM EDT | 77.00 | 1.82 | 1.48 | 1.87 | 0.00 | - | 1 | 0 | 34.18% |
© 2024 Yahoo. Todos los derechos reservados.