Mercados españoles cerrados
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0748 -0,0010 (-0,10%) Petróleo Brent
83,75 +0,59 (+0,71%) Bitcoin EUR
57.829,89 -865,46 (-1,47%)
Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Después del cierre:
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240517C00055000 | 2024-04-04 2:32PM EDT | 55.00 | 10.21 | 12.45 | 14.65 | 0.00 | - | 1 | 1 | 0.00% |
| XLU240517C00056000 | 2024-04-22 11:59AM EDT | 56.00 | 9.86 | 14.30 | 14.40 | 0.00 | - | - | 1,174 | 75.00% |
| XLU240517C00058000 | 2024-03-15 2:33PM EDT | 58.00 | 5.60 | 5.55 | 7.65 | 0.00 | - | - | 2 | 0.00% |
| XLU240517C00059000 | 2024-04-10 3:56PM EDT | 59.00 | 7.01 | 11.25 | 12.15 | 0.00 | - | 4 | 3 | 84.38% |
| XLU240517C00060000 | 2024-05-07 9:55AM EDT | 60.00 | 9.40 | 10.35 | 10.60 | 0.00 | - | 2 | 36 | 65.63% |
| XLU240517C00061000 | 2024-05-08 10:21AM EDT | 61.00 | 8.95 | 9.25 | 9.45 | +3.31 | +58.69% | 3 | 70 | 50.68% |
| XLU240517C00062000 | 2024-05-06 11:57AM EDT | 62.00 | 8.19 | 8.30 | 8.40 | +1.54 | +23.16% | 1 | 1,068 | 49.81% |
| XLU240517C00062500 | 2024-05-08 10:31AM EDT | 62.50 | 7.62 | 7.85 | 8.50 | +2.55 | +50.30% | 1 | 21 | 61.91% |
| XLU240517C00063000 | 2024-05-08 11:46AM EDT | 63.00 | 7.05 | 7.30 | 8.00 | +1.15 | +19.49% | 2 | 523 | 57.81% |
| XLU240517C00063500 | 2024-04-30 10:45AM EDT | 63.50 | 3.53 | 6.65 | 7.05 | 0.00 | - | 6 | 7 | 50.39% |
| XLU240517C00064000 | 2024-05-08 2:16PM EDT | 64.00 | 6.27 | 6.25 | 6.45 | +1.07 | +20.58% | 5 | 2,356 | 42.58% |
| XLU240517C00064500 | 2024-04-26 10:00AM EDT | 64.50 | 2.52 | 5.75 | 6.15 | 0.00 | - | 4 | 42 | 48.73% |
| XLU240517C00065000 | 2024-05-08 3:49PM EDT | 65.00 | 5.35 | 5.30 | 5.65 | +0.70 | +15.05% | 12 | 12,379 | 45.70% |
| XLU240517C00065500 | 2024-05-03 3:20PM EDT | 65.50 | 2.99 | 4.80 | 5.00 | 0.00 | - | 102 | 110 | 36.72% |
| XLU240517C00066000 | 2024-05-08 3:04PM EDT | 66.00 | 4.25 | 4.30 | 5.05 | +0.81 | +23.55% | 1,541 | 4,932 | 52.05% |
| XLU240517C00066500 | 2024-05-08 2:21PM EDT | 66.50 | 3.81 | 3.80 | 4.55 | +0.57 | +17.59% | 9 | 256 | 48.44% |
| XLU240517C00067000 | 2024-05-08 3:32PM EDT | 67.00 | 3.30 | 3.30 | 3.45 | +0.65 | +24.53% | 102 | 3,197 | 26.07% |
| XLU240517C00067500 | 2024-05-08 1:48PM EDT | 67.50 | 2.81 | 2.89 | 2.98 | +0.72 | +34.45% | 12 | 2,200 | 24.32% |
| XLU240517C00068000 | 2024-05-08 2:31PM EDT | 68.00 | 2.39 | 2.45 | 2.52 | +0.92 | +62.59% | 112 | 4,688 | 22.61% |
| XLU240517C00068500 | 2024-05-08 11:53AM EDT | 68.50 | 1.72 | 1.98 | 2.06 | +0.44 | +34.38% | 5 | 773 | 20.56% |
| XLU240517C00069000 | 2024-05-08 3:50PM EDT | 69.00 | 1.59 | 1.60 | 1.66 | +0.48 | +43.24% | 1,569 | 2,337 | 19.68% |
| XLU240517C00070000 | 2024-05-08 3:52PM EDT | 70.00 | 0.93 | 0.91 | 0.94 | +0.49 | +111.36% | 1,050 | 435 | 17.53% |
| XLU240517C00071000 | 2024-05-08 3:37PM EDT | 71.00 | 0.40 | 0.41 | 0.44 | +0.19 | +90.48% | 4,903 | 123 | 16.26% |
| XLU240517C00072000 | 2024-05-08 11:51AM EDT | 72.00 | 0.10 | 0.13 | 0.17 | +0.03 | +42.86% | 42 | 22 | 15.72% |
| XLU240517C00073000 | 2024-05-08 1:10PM EDT | 73.00 | 0.04 | 0.03 | 0.06 | +0.03 | +300.00% | 10 | 48 | 15.92% |
| XLU240517C00074000 | 2024-05-08 1:12PM EDT | 74.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 106 | 35 | 17.58% |
| XLU240517C00075000 | 2024-05-08 10:44AM EDT | 75.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 200 | 5 | 24.81% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240517P00050000 | 2024-04-16 2:18PM EDT | 50.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 81.25% |
| XLU240517P00053000 | 2024-05-08 12:53PM EDT | 53.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 5 | 25 | 68.75% |
| XLU240517P00054000 | 2024-03-21 1:20PM EDT | 54.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 110 | 92 | 83.01% |
| XLU240517P00055000 | 2024-05-07 10:00AM EDT | 55.00 | 0.01 | 0.00 | 0.44 | 0.00 | - | 16 | 93 | 92.38% |
| XLU240517P00056000 | 2024-05-07 1:23PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,351 | 25.00% |
| XLU240517P00057000 | 2024-05-08 11:32AM EDT | 57.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 90 | 52.34% |
| XLU240517P00058000 | 2024-05-03 2:43PM EDT | 58.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 4 | 2,036 | 50.78% |
| XLU240517P00059000 | 2024-05-08 11:31AM EDT | 59.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 8 | 5,847 | 51.17% |
| XLU240517P00059500 | 2024-05-01 11:40AM EDT | 59.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 100 | 100 | 49.22% |
| XLU240517P00060000 | 2024-05-07 3:32PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 1,171 | 25.00% |
| XLU240517P00060500 | 2024-05-07 3:28PM EDT | 60.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 400 | 44.92% |
| XLU240517P00061000 | 2024-05-07 9:43AM EDT | 61.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1 | 1,324 | 41.02% |
| XLU240517P00061500 | 2024-05-07 10:33AM EDT | 61.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 180 | 167 | 40.63% |
| XLU240517P00062000 | 2024-05-08 11:32AM EDT | 62.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 6 | 4,942 | 38.67% |
| XLU240517P00062500 | 2024-05-07 10:29AM EDT | 62.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 100 | 358 | 36.33% |
| XLU240517P00063000 | 2024-05-08 11:35AM EDT | 63.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 4,517 | 30.86% |
| XLU240517P00063500 | 2024-05-06 12:06PM EDT | 63.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 139 | 28.91% |
| XLU240517P00064000 | 2024-05-08 12:22PM EDT | 64.00 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 2 | 3,452 | 43.36% |
| XLU240517P00064500 | 2024-05-08 2:46PM EDT | 64.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 13 | 2,575 | 25.00% |
| XLU240517P00065000 | 2024-05-08 11:22AM EDT | 65.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 28 | 14,585 | 24.61% |
| XLU240517P00065500 | 2024-05-07 3:32PM EDT | 65.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 9 | 418 | 22.66% |
| XLU240517P00066000 | 2024-05-08 9:30AM EDT | 66.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 3 | 5,504 | 20.51% |
| XLU240517P00066500 | 2024-05-08 2:28PM EDT | 66.50 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 1 | 1,004 | 20.31% |
| XLU240517P00067000 | 2024-05-08 2:29PM EDT | 67.00 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 164 | 11,015 | 18.07% |
| XLU240517P00067500 | 2024-05-08 3:02PM EDT | 67.50 | 0.06 | 0.05 | 0.07 | -0.13 | -68.42% | 105 | 1,128 | 17.09% |
| XLU240517P00068000 | 2024-05-08 2:28PM EDT | 68.00 | 0.10 | 0.08 | 0.10 | -0.16 | -61.54% | 397 | 450 | 16.11% |
| XLU240517P00068500 | 2024-05-08 10:28AM EDT | 68.50 | 0.18 | 0.13 | 0.17 | -0.21 | -53.85% | 115 | 260 | 16.07% |
| XLU240517P00069000 | 2024-05-08 3:41PM EDT | 69.00 | 0.23 | 0.21 | 0.25 | -0.27 | -54.00% | 182 | 327 | 15.33% |
| XLU240517P00070000 | 2024-05-08 3:41PM EDT | 70.00 | 0.56 | 0.51 | 0.54 | -0.53 | -48.62% | 276 | 21 | 14.16% |
| XLU240517P00071000 | 2024-05-08 3:15PM EDT | 71.00 | 1.10 | 1.04 | 1.08 | -1.63 | -59.71% | 49 | 10 | 13.58% |
© 2024 Yahoo. Todos los derechos reservados.