Mercados españoles abiertos en 34 mins
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0749 -0,0009 (-0,09%) Petróleo Brent
82,68 -0,48 (-0,58%) Bitcoin EUR
57.897,14 -1.258,25 (-2,13%)
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 comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240621C00030000 | 2024-03-14 1:00PM EDT | 30.00 | 33.05 | 32.05 | 36.90 | 0.00 | - | 2 | 3 | 0.00% |
| XLU240621C00035000 | 2024-04-19 3:13PM EDT | 35.00 | 30.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLU240621C00040000 | 2024-04-26 11:38AM EDT | 40.00 | 26.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLU240621C00045000 | 2024-04-23 10:43AM EDT | 45.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLU240621C00046000 | 2023-10-09 1:40PM EDT | 46.00 | 12.73 | 15.40 | 15.65 | 0.00 | - | 25 | 25 | 0.00% |
| XLU240621C00047000 | 2023-10-27 12:38PM EDT | 47.00 | 13.14 | 13.85 | 18.60 | 0.00 | - | 10 | 0 | 0.00% |
| XLU240621C00050000 | 2024-04-26 11:38AM EDT | 50.00 | 16.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLU240621C00051000 | 2024-01-23 12:51PM EDT | 51.00 | 10.52 | 11.15 | 11.45 | 0.00 | - | 3 | 123 | 0.00% |
| XLU240621C00052000 | 2024-02-26 3:46PM EDT | 52.00 | 9.35 | 13.70 | 14.95 | 0.00 | - | 3 | 384 | 0.00% |
| XLU240621C00053000 | 2024-05-03 4:00PM EDT | 53.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLU240621C00054000 | 2024-04-11 3:08PM EDT | 54.00 | 11.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLU240621C00055000 | 2024-04-18 12:29PM EDT | 55.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLU240621C00056000 | 2024-04-12 9:38AM EDT | 56.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLU240621C00057000 | 2024-04-26 11:26AM EDT | 57.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLU240621C00058000 | 2024-05-07 3:58PM EDT | 58.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLU240621C00059000 | 2024-04-30 11:20AM EDT | 59.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLU240621C00060000 | 2024-05-07 3:02PM EDT | 60.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLU240621C00061000 | 2024-05-06 2:27PM EDT | 61.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLU240621C00062000 | 2024-05-07 10:05AM EDT | 62.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLU240621C00063000 | 2024-05-07 11:29AM EDT | 63.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLU240621C00064000 | 2024-05-07 4:08PM EDT | 64.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XLU240621C00065000 | 2024-05-07 1:54PM EDT | 65.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XLU240621C00066000 | 2024-05-07 3:07PM EDT | 66.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| XLU240621C00067000 | 2024-05-07 1:50PM EDT | 67.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| XLU240621C00068000 | 2024-05-07 3:58PM EDT | 68.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 575 | 0 | 0.00% |
| XLU240621C00069000 | 2024-05-07 3:38PM EDT | 69.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
| XLU240621C00070000 | 2024-05-07 4:00PM EDT | 70.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1,099 | 0 | 0.78% |
| XLU240621C00071000 | 2024-05-07 2:11PM EDT | 71.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 1.56% |
| XLU240621C00072000 | 2024-05-07 3:56PM EDT | 72.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 3.13% |
| XLU240621C00073000 | 2024-05-07 3:38PM EDT | 73.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| XLU240621C00074000 | 2024-05-07 3:31PM EDT | 74.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| XLU240621C00075000 | 2024-05-07 2:06PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLU240621C00076000 | 2024-01-02 11:49AM EDT | 76.00 | 0.21 | 0.00 | 0.45 | 0.00 | - | 426 | 744 | 23.83% |
| XLU240621C00077000 | 2024-04-15 2:13PM EDT | 77.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLU240621C00078000 | 2023-12-22 2:46PM EDT | 78.00 | 0.12 | 0.00 | 2.14 | 0.00 | - | 69 | 105 | 51.78% |
| XLU240621C00079000 | 2024-01-03 10:47AM EDT | 79.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 6.25% |
| XLU240621C00080000 | 2024-02-21 4:01PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 116 | 12.50% |
| XLU240621C00085000 | 2023-12-11 3:03PM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 86 | 33.01% |
| XLU240621C00090000 | 2023-03-29 10:17AM EDT | 90.00 | 0.29 | 0.16 | 0.46 | 0.00 | - | - | 1 | 50.64% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240621P00030000 | 2024-03-07 2:10PM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 10,004 | 107.03% |
| XLU240621P00035000 | 2024-03-26 2:28PM EDT | 35.00 | 0.01 | 0.00 | 2.38 | 0.00 | - | 3 | 217 | 151.51% |
| XLU240621P00040000 | 2024-04-08 3:46PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLU240621P00045000 | 2024-04-10 3:14PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLU240621P00046000 | 2024-02-12 11:42AM EDT | 46.00 | 0.17 | 0.00 | 0.18 | 0.00 | - | 2 | 226 | 58.01% |
| XLU240621P00047000 | 2024-02-12 2:49PM EDT | 47.00 | 0.12 | 0.00 | 1.63 | 0.00 | - | 3 | 554 | 86.91% |
| XLU240621P00048000 | 2024-04-30 3:34PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| XLU240621P00049000 | 2024-03-15 1:04PM EDT | 49.00 | 0.09 | 0.00 | 4.40 | 0.00 | - | 2 | 39 | 109.77% |
| XLU240621P00050000 | 2024-04-24 3:29PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| XLU240621P00051000 | 2024-03-28 2:52PM EDT | 51.00 | 0.04 | 0.00 | 2.28 | 0.00 | - | 1 | 3,825 | 80.18% |
| XLU240621P00052000 | 2024-04-19 3:14PM EDT | 52.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLU240621P00053000 | 2024-05-03 11:41AM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLU240621P00054000 | 2024-05-06 2:05PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLU240621P00055000 | 2024-05-07 2:44PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLU240621P00056000 | 2024-05-03 9:43AM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLU240621P00057000 | 2024-05-07 9:30AM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| XLU240621P00058000 | 2024-05-07 3:40PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,961 | 0 | 12.50% |
| XLU240621P00059000 | 2024-05-03 1:31PM EDT | 59.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| XLU240621P00060000 | 2024-05-07 3:14PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,509 | 0 | 12.50% |
| XLU240621P00061000 | 2024-05-07 9:30AM EDT | 61.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLU240621P00062000 | 2024-05-07 3:50PM EDT | 62.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLU240621P00063000 | 2024-05-07 2:49PM EDT | 63.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLU240621P00064000 | 2024-05-07 1:47PM EDT | 64.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 6.25% |
| XLU240621P00065000 | 2024-05-07 2:58PM EDT | 65.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,768 | 0 | 6.25% |
| XLU240621P00066000 | 2024-05-07 3:57PM EDT | 66.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 3.13% |
| XLU240621P00067000 | 2024-05-07 2:30PM EDT | 67.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 3.13% |
| XLU240621P00068000 | 2024-05-07 3:57PM EDT | 68.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 593 | 0 | 1.56% |
| XLU240621P00069000 | 2024-05-07 3:55PM EDT | 69.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.78% |
| XLU240621P00070000 | 2024-05-07 3:55PM EDT | 70.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.00% |
| XLU240621P00071000 | 2024-05-07 10:00AM EDT | 71.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| XLU240621P00072000 | 2024-05-07 3:53PM EDT | 72.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLU240621P00073000 | 2024-04-30 9:46AM EDT | 73.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLU240621P00074000 | 2024-03-04 2:36PM EDT | 74.00 | 12.13 | 7.75 | 10.05 | 0.00 | - | 1 | 0 | 64.06% |
| XLU240621P00075000 | 2024-01-24 4:38PM EDT | 75.00 | 15.90 | 11.35 | 15.65 | 0.00 | - | 153 | 0 | 104.81% |
| XLU240621P00076000 | 2023-05-24 2:34PM EDT | 76.00 | 11.10 | 8.50 | 13.50 | 0.00 | - | - | 8 | 72.07% |
| XLU240621P00077000 | 2023-05-23 9:49AM EDT | 77.00 | 11.20 | 10.30 | 11.05 | 0.00 | - | - | 1 | 61.06% |
| XLU240621P00078000 | 2023-05-19 10:11AM EDT | 78.00 | 11.70 | 9.20 | 13.45 | 0.00 | - | 1 | 1 | 60.16% |
| XLU240621P00090000 | 2024-03-18 10:26AM EDT | 90.00 | 27.00 | 23.75 | 28.40 | 0.00 | - | 1 | 0 | 121.88% |
© 2024 Yahoo. Todos los derechos reservados.