Mercados españoles abiertos en 4 hrs 59 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.319,08 +116,71 (+0,31%) Dólar/Euro
1,0750 -0,0001 (-0,01%) Petróleo Brent
83,81 +0,23 (+0,28%) Bitcoin EUR
57.238,98 -931,47 (-1,60%)
Utilities Select Sector SPDR Fund (XLU)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240510C00059500 | 2024-04-19 1:58PM EDT | 59.50 | 6.12 | 10.00 | 11.00 | 0.00 | - | 2 | 2 | 153.13% |
| XLU240510C00060000 | 2024-04-15 3:11PM EDT | 60.00 | 3.97 | 9.25 | 11.40 | 0.00 | - | - | 1 | 110.94% |
| XLU240510C00061000 | 2024-05-07 10:24AM EDT | 61.00 | 8.33 | 8.25 | 10.25 | 0.00 | - | 1 | 2 | 208.30% |
| XLU240510C00061500 | 2024-04-30 1:11PM EDT | 61.50 | 5.69 | 7.00 | 9.65 | 0.00 | - | 1 | 5 | 192.58% |
| XLU240510C00062000 | 2024-04-17 2:46PM EDT | 62.00 | 2.61 | 7.25 | 10.35 | 0.00 | - | - | 0 | 155.18% |
| XLU240510C00062500 | 2024-05-08 10:31AM EDT | 62.50 | 7.56 | 6.75 | 8.95 | +4.04 | +114.77% | 1 | 2 | 92.19% |
| XLU240510C00063000 | 2024-05-08 11:02AM EDT | 63.00 | 7.10 | 7.25 | 8.40 | +1.30 | +22.41% | 1 | 28 | 143.36% |
| XLU240510C00063500 | 2024-05-03 2:23PM EDT | 63.50 | 4.85 | 5.85 | 7.85 | 0.00 | - | 5 | 9 | 82.03% |
| XLU240510C00064000 | 2024-05-07 12:17PM EDT | 64.00 | 5.55 | 5.25 | 7.40 | +0.34 | +6.53% | 1 | 48 | 71.48% |
| XLU240510C00064500 | 2024-05-08 10:30AM EDT | 64.50 | 5.52 | 4.75 | 5.90 | +2.65 | +92.33% | 1 | 49 | 79.69% |
| XLU240510C00065000 | 2024-05-08 2:18PM EDT | 65.00 | 5.20 | 4.30 | 6.35 | +1.00 | +23.81% | 2 | 133 | 61.72% |
| XLU240510C00065500 | 2024-05-03 3:50PM EDT | 65.50 | 2.82 | 2.73 | 6.00 | 0.00 | - | 15 | 196 | 151.66% |
| XLU240510C00066000 | 2024-05-08 11:45AM EDT | 66.00 | 4.03 | 3.25 | 5.00 | +0.50 | +14.16% | 1 | 342 | 111.82% |
| XLU240510C00066500 | 2024-05-08 3:32PM EDT | 66.50 | 3.70 | 3.75 | 4.50 | +0.85 | +29.82% | 6 | 182 | 77.73% |
| XLU240510C00067000 | 2024-05-08 12:21PM EDT | 67.00 | 2.84 | 2.85 | 3.60 | +0.53 | +22.94% | 48 | 261 | 68.95% |
| XLU240510C00067500 | 2024-05-08 1:14PM EDT | 67.50 | 2.52 | 2.68 | 2.94 | +0.70 | +38.46% | 3 | 93 | 49.22% |
| XLU240510C00068000 | 2024-05-08 3:36PM EDT | 68.00 | 2.30 | 1.37 | 2.47 | +0.81 | +54.36% | 13 | 258 | 45.22% |
| XLU240510C00068500 | 2024-05-08 3:07PM EDT | 68.50 | 1.71 | 1.64 | 1.91 | +0.95 | +125.00% | 17 | 144 | 33.79% |
| XLU240510C00069000 | 2024-05-08 4:12PM EDT | 69.00 | 1.46 | 1.10 | 1.60 | +0.67 | +84.81% | 30 | 333 | 39.45% |
| XLU240510C00069500 | 2024-05-08 2:53PM EDT | 69.50 | 0.80 | 0.71 | 2.28 | +0.36 | +81.82% | 38 | 251 | 51.66% |
| XLU240510C00070000 | 2024-05-08 4:05PM EDT | 70.00 | 0.49 | 0.49 | 0.53 | +0.32 | +188.24% | 969 | 224 | 18.36% |
| XLU240510C00070500 | 2024-05-08 3:50PM EDT | 70.50 | 0.24 | 0.22 | 0.31 | +0.19 | +380.00% | 149 | 107 | 19.92% |
| XLU240510C00075000 | 2024-04-05 9:45AM EDT | 75.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 94.04% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240510P00057000 | 2024-04-03 1:53PM EDT | 57.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 120 | 35 | 205.86% |
| XLU240510P00058000 | 2024-05-01 12:30PM EDT | 58.00 | 0.63 | 0.00 | 0.02 | 0.00 | - | 1 | 30 | 103.13% |
| XLU240510P00059000 | 2024-04-23 9:45AM EDT | 59.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 179.30% |
| XLU240510P00059500 | 2024-04-23 9:45AM EDT | 59.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 9 | 90.63% |
| XLU240510P00060000 | 2024-05-01 12:30PM EDT | 60.00 | 0.64 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 87.50% |
| XLU240510P00060500 | 2024-04-22 12:21PM EDT | 60.50 | 0.36 | 0.00 | 0.20 | +0.29 | +414.29% | 1 | 1 | 117.97% |
| XLU240510P00061000 | 2024-05-07 10:22AM EDT | 61.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 49 | 79.69% |
| XLU240510P00061500 | 2024-05-07 12:17PM EDT | 61.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 460 | 554 | 75.00% |
| XLU240510P00062000 | 2024-05-03 4:04PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 154 | 65.63% |
| XLU240510P00062500 | 2024-05-07 12:17PM EDT | 62.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 401 | 459 | 67.19% |
| XLU240510P00063000 | 2024-05-07 10:53AM EDT | 63.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 302 | 62.50% |
| XLU240510P00063500 | 2024-05-07 12:03PM EDT | 63.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 208 | 59.38% |
| XLU240510P00064000 | 2024-05-03 3:27PM EDT | 64.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 55 | 54.69% |
| XLU240510P00064500 | 2024-05-06 11:59AM EDT | 64.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 30 | 115 | 57.81% |
| XLU240510P00065000 | 2024-05-08 10:15AM EDT | 65.00 | 0.01 | 0.00 | 0.54 | -0.01 | -50.00% | 1 | 148 | 90.23% |
| XLU240510P00065500 | 2024-05-06 11:58AM EDT | 65.50 | 0.03 | 0.00 | 0.54 | 0.00 | - | 180 | 167 | 83.79% |
| XLU240510P00066000 | 2024-05-08 2:06PM EDT | 66.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 4 | 334 | 57.42% |
| XLU240510P00066500 | 2024-05-07 12:27PM EDT | 66.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 112 | 1,931 | 50.59% |
| XLU240510P00067000 | 2024-05-08 1:08PM EDT | 67.00 | 0.04 | 0.01 | 0.20 | +0.01 | +33.33% | 3 | 2,173 | 58.20% |
| XLU240510P00067500 | 2024-05-08 3:38PM EDT | 67.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 4 | 210 | 29.69% |
| XLU240510P00068000 | 2024-05-08 3:32PM EDT | 68.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 128 | 329 | 27.34% |
| XLU240510P00068500 | 2024-05-08 3:49PM EDT | 68.50 | 0.02 | 0.02 | 0.04 | -0.06 | -75.00% | 402 | 816 | 23.83% |
| XLU240510P00069000 | 2024-05-08 3:50PM EDT | 69.00 | 0.04 | 0.03 | 0.05 | -0.14 | -77.78% | 733 | 206 | 19.53% |
| XLU240510P00069500 | 2024-05-08 3:57PM EDT | 69.50 | 0.09 | 0.08 | 0.10 | -0.29 | -76.32% | 3,025 | 148 | 17.58% |
| XLU240510P00070000 | 2024-05-08 3:59PM EDT | 70.00 | 0.20 | 0.17 | 0.22 | -0.55 | -73.33% | 472 | 33 | 16.31% |
| XLU240510P00071000 | 2024-05-08 1:58PM EDT | 71.00 | 0.76 | 0.72 | 0.85 | -1.01 | -57.06% | 28 | 0 | 18.16% |
© 2024 Yahoo. Todos los derechos reservados.