Mercados españoles cerrados
S&P 500
5.187,26 -0,44 (-0,01%) Nasdaq
16.297,34 -35,22 (-0,22%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0748 -0,0010 (-0,10%) Petróleo Brent
83,69 +0,53 (+0,64%) Bitcoin EUR
57.981,98 -722,25 (-1,23%)
Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:20PM EDT. Mercado abierto.
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240531C00063000 | 2024-04-29 12:25PM EDT | 63.00 | 4.57 | 7.35 | 9.15 | 0.00 | - | 3 | 3 | 53.13% |
| XLU240531C00063500 | 2024-05-02 2:59PM EDT | 63.50 | 4.86 | 6.85 | 6.95 | 0.00 | - | - | 1 | 32.32% |
| XLU240531C00064000 | 2024-05-08 11:09AM EDT | 64.00 | 6.30 | 6.35 | 6.65 | +0.85 | +15.60% | 1 | 47 | 35.69% |
| XLU240531C00064500 | 2024-05-02 10:29AM EDT | 64.50 | 3.90 | 5.85 | 6.00 | 0.00 | - | 3 | 33 | 29.93% |
| XLU240531C00065000 | 2024-05-08 1:29PM EDT | 65.00 | 5.36 | 5.40 | 5.55 | +1.81 | +50.99% | 1 | 90 | 29.25% |
| XLU240531C00065500 | 2024-05-07 12:38PM EDT | 65.50 | 4.10 | 4.90 | 6.15 | 0.00 | - | 1 | 66 | 48.00% |
| XLU240531C00066000 | 2024-05-07 12:37PM EDT | 66.00 | 3.69 | 4.40 | 4.55 | 0.00 | - | 14 | 52 | 25.20% |
| XLU240531C00066500 | 2024-05-07 11:36AM EDT | 66.50 | 3.07 | 3.95 | 4.10 | 0.00 | - | 6 | 42 | 24.22% |
| XLU240531C00067000 | 2024-05-08 2:00PM EDT | 67.00 | 3.57 | 2.92 | 3.65 | +0.52 | +17.05% | 9 | 112 | 23.05% |
| XLU240531C00067500 | 2024-05-07 1:31PM EDT | 67.50 | 2.35 | 3.05 | 3.65 | 0.00 | - | 140 | 158 | 29.37% |
| XLU240531C00068000 | 2024-05-08 12:27PM EDT | 68.00 | 2.41 | 2.62 | 2.72 | +0.67 | +38.51% | 3 | 188 | 19.78% |
| XLU240531C00068500 | 2024-05-08 10:04AM EDT | 68.50 | 1.88 | 2.21 | 2.31 | +0.29 | +18.24% | 4 | 64 | 18.80% |
| XLU240531C00069000 | 2024-05-08 2:35PM EDT | 69.00 | 1.88 | 1.83 | 1.99 | +0.37 | +24.50% | 35 | 319 | 18.87% |
| XLU240531C00069500 | 2024-05-08 2:50PM EDT | 69.50 | 1.51 | 1.47 | 1.55 | +0.31 | +25.83% | 7 | 21 | 16.85% |
| XLU240531C00070000 | 2024-05-08 2:56PM EDT | 70.00 | 1.22 | 1.15 | 1.22 | +0.40 | +48.78% | 88 | 145 | 16.02% |
| XLU240531C00070500 | 2024-05-08 2:24PM EDT | 70.50 | 0.91 | 0.88 | 0.94 | +0.32 | +54.24% | 45 | 329 | 15.43% |
| XLU240531C00071000 | 2024-05-08 2:25PM EDT | 71.00 | 0.69 | 0.67 | 0.74 | +0.25 | +56.82% | 14 | 4 | 15.48% |
| XLU240531C00072000 | 2024-05-08 2:02PM EDT | 72.00 | 0.39 | 0.36 | 0.40 | +0.13 | +50.00% | 8 | 12 | 14.94% |
| XLU240531C00072500 | 2024-05-08 2:27PM EDT | 72.50 | 0.26 | 0.25 | 0.29 | +0.15 | +136.36% | 63 | 14 | 14.89% |
| XLU240531C00075000 | 2024-05-08 2:02PM EDT | 75.00 | 0.05 | 0.02 | 0.06 | +0.03 | +150.00% | 7 | 5 | 15.82% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240531P00050000 | 2024-05-06 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 2 | 87.21% |
| XLU240531P00055000 | 2024-04-19 11:10AM EDT | 55.00 | 0.05 | 0.00 | 0.66 | 0.00 | - | 120 | 0 | 64.94% |
| XLU240531P00057000 | 2024-05-06 12:39PM EDT | 57.00 | 0.04 | 0.01 | 0.29 | 0.00 | - | 300 | 302 | 55.47% |
| XLU240531P00058000 | 2024-05-06 12:39PM EDT | 58.00 | 0.05 | 0.01 | 0.27 | 0.00 | - | 100 | 100 | 50.98% |
| XLU240531P00058500 | 2024-04-30 12:09PM EDT | 58.50 | 0.07 | 0.01 | 0.29 | 0.00 | - | 60 | 62 | 50.00% |
| XLU240531P00059000 | 2024-05-06 12:40PM EDT | 59.00 | 0.05 | 0.01 | 0.31 | 0.00 | - | 100 | 192 | 48.93% |
| XLU240531P00059500 | 2024-05-06 1:11PM EDT | 59.50 | 0.03 | 0.01 | 0.33 | 0.00 | - | 160 | 61 | 47.85% |
| XLU240531P00060000 | 2024-05-08 1:22PM EDT | 60.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 340 | 83 | 31.25% |
| XLU240531P00060500 | 2024-05-08 1:23PM EDT | 60.50 | 0.06 | 0.01 | 0.06 | +0.02 | +50.00% | 100 | 259 | 30.66% |
| XLU240531P00061000 | 2024-05-08 10:04AM EDT | 61.00 | 0.07 | 0.01 | 0.07 | +0.05 | +250.00% | 101 | 202 | 30.08% |
| XLU240531P00061500 | 2024-05-08 1:24PM EDT | 61.50 | 0.07 | 0.01 | 0.08 | +0.01 | +16.67% | 100 | 11 | 29.30% |
| XLU240531P00062000 | 2024-05-08 1:25PM EDT | 62.00 | 0.07 | 0.01 | 0.08 | -0.01 | -12.50% | 100 | 102 | 27.83% |
| XLU240531P00062500 | 2024-05-06 12:47PM EDT | 62.50 | 0.07 | 0.01 | 0.07 | 0.00 | - | 50 | 67 | 25.68% |
| XLU240531P00063000 | 2024-05-08 1:38PM EDT | 63.00 | 0.04 | 0.01 | 0.05 | -0.04 | -50.00% | 140 | 94 | 22.75% |
| XLU240531P00063500 | 2024-05-08 1:31PM EDT | 63.50 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 180 | 13 | 21.29% |
| XLU240531P00064000 | 2024-05-08 2:42PM EDT | 64.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 50 | 10 | 20.61% |
| XLU240531P00064500 | 2024-05-08 1:27PM EDT | 64.50 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 10 | 14 | 19.83% |
| XLU240531P00065000 | 2024-05-08 1:32PM EDT | 65.00 | 0.10 | 0.07 | 0.10 | -0.15 | -60.00% | 14 | 51 | 19.73% |
| XLU240531P00065500 | 2024-05-08 11:47AM EDT | 65.50 | 0.11 | 0.08 | 0.12 | -0.09 | -45.00% | 956 | 38 | 19.04% |
| XLU240531P00066000 | 2024-05-08 12:44PM EDT | 66.00 | 0.12 | 0.08 | 0.13 | -0.06 | -33.33% | 4 | 435 | 17.77% |
| XLU240531P00066500 | 2024-05-07 3:06PM EDT | 66.50 | 0.17 | 0.13 | 0.16 | -0.05 | -22.73% | 2 | 81 | 16.99% |
| XLU240531P00067000 | 2024-05-07 11:01AM EDT | 67.00 | 0.29 | 0.16 | 0.19 | 0.00 | - | 2 | 116 | 16.07% |
| XLU240531P00067500 | 2024-05-08 12:25PM EDT | 67.50 | 0.22 | 0.21 | 0.24 | -0.18 | -41.86% | 36 | 74 | 15.43% |
| XLU240531P00068000 | 2024-05-08 10:04AM EDT | 68.00 | 0.35 | 0.27 | 0.31 | -0.14 | -28.57% | 2 | 51 | 14.89% |
© 2024 Yahoo. Todos los derechos reservados.