Mercados españoles abiertos en 7 hrs 31 min
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
1,0750 -0,0001 (-0,01%) Petróleo Brent
83,66 +0,08 (+0,10%) Bitcoin EUR
56.665,57 -1.335,45 (-2,30%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240920C00035000 | 2024-04-25 1:06PM EDT | 35.00 | 32.50 | 33.40 | 37.65 | 0.00 | - | 2 | 3 | 62.70% |
| XLU240920C00040000 | 2024-03-06 2:14PM EDT | 40.00 | 23.42 | 23.10 | 27.85 | 0.00 | - | 10 | 16 | 0.00% |
| XLU240920C00045000 | 2024-04-16 11:29AM EDT | 45.00 | 18.33 | 23.00 | 27.80 | 0.00 | - | 5 | 6 | 78.66% |
| XLU240920C00050000 | 2024-04-23 11:48AM EDT | 50.00 | 17.25 | 18.10 | 23.00 | 0.00 | - | 10 | 5 | 67.10% |
| XLU240920C00051000 | 2024-01-24 3:16PM EDT | 51.00 | 10.35 | 10.10 | 13.70 | 0.00 | - | 100 | 95 | 0.00% |
| XLU240920C00052000 | 2024-02-26 1:45PM EDT | 52.00 | 9.95 | 11.65 | 16.30 | 0.00 | - | 1 | 55 | 0.00% |
| XLU240920C00053000 | 2024-01-26 3:44PM EDT | 53.00 | 9.55 | 9.00 | 12.10 | 0.00 | - | 3 | 25 | 0.00% |
| XLU240920C00054000 | 2024-01-29 4:49PM EDT | 54.00 | 9.10 | 7.00 | 11.70 | 0.00 | - | 1 | 1 | 0.00% |
| XLU240920C00055000 | 2024-05-06 9:39AM EDT | 55.00 | 14.00 | 13.50 | 18.10 | 0.00 | - | 3 | 24 | 55.15% |
| XLU240920C00056000 | 2024-03-28 10:39AM EDT | 56.00 | 10.70 | 8.85 | 12.35 | 0.00 | - | 1 | 70 | 0.00% |
| XLU240920C00057000 | 2024-02-22 1:18PM EDT | 57.00 | 6.40 | 6.70 | 8.55 | 0.00 | - | 1 | 42 | 0.00% |
| XLU240920C00058000 | 2024-04-19 12:12PM EDT | 58.00 | 8.65 | 11.90 | 15.00 | 0.00 | - | 20 | 53 | 46.89% |
| XLU240920C00059000 | 2024-04-30 12:26PM EDT | 59.00 | 9.30 | 10.85 | 13.25 | 0.00 | - | 1 | 150 | 38.33% |
| XLU240920C00060000 | 2024-05-03 9:53AM EDT | 60.00 | 9.35 | 9.15 | 12.30 | 0.00 | - | 2 | 253 | 36.50% |
| XLU240920C00061000 | 2024-05-02 12:40PM EDT | 61.00 | 7.89 | 9.15 | 11.40 | 0.00 | - | 1 | 610 | 35.05% |
| XLU240920C00062000 | 2024-05-07 10:05AM EDT | 62.00 | 9.01 | 8.30 | 9.55 | 0.00 | - | 1 | 207 | 25.98% |
| XLU240920C00063000 | 2024-05-08 3:19PM EDT | 63.00 | 8.46 | 7.40 | 9.65 | +1.91 | +29.16% | 1 | 14,308 | 32.31% |
| XLU240920C00064000 | 2024-05-08 9:42AM EDT | 64.00 | 6.92 | 6.90 | 8.85 | +0.23 | +3.44% | 48 | 9,198 | 31.35% |
| XLU240920C00065000 | 2024-05-08 3:48PM EDT | 65.00 | 6.73 | 5.90 | 7.95 | +0.53 | +8.55% | 101 | 5,902 | 29.60% |
| XLU240920C00066000 | 2024-05-08 11:42AM EDT | 66.00 | 5.79 | 5.90 | 7.10 | +0.64 | +12.43% | 1 | 2,182 | 28.10% |
| XLU240920C00067000 | 2024-05-08 3:57PM EDT | 67.00 | 5.30 | 5.10 | 5.25 | +0.55 | +11.58% | 463 | 11,084 | 20.14% |
| XLU240920C00068000 | 2024-05-08 12:56PM EDT | 68.00 | 4.35 | 2.95 | 5.30 | +0.77 | +21.51% | 3 | 1,912 | 24.16% |
| XLU240920C00069000 | 2024-05-08 1:48PM EDT | 69.00 | 3.74 | 3.75 | 4.10 | +0.37 | +10.98% | 3 | 887 | 20.22% |
| XLU240920C00070000 | 2024-05-08 3:19PM EDT | 70.00 | 3.13 | 3.10 | 3.50 | +0.31 | +10.99% | 32 | 917 | 19.69% |
| XLU240920C00071000 | 2024-05-08 1:42PM EDT | 71.00 | 2.59 | 2.61 | 3.30 | +0.50 | +23.92% | 10 | 2,830 | 21.25% |
| XLU240920C00072000 | 2024-05-08 3:28PM EDT | 72.00 | 2.17 | 2.15 | 2.65 | +0.57 | +35.62% | 95 | 103 | 19.90% |
| XLU240920C00073000 | 2024-05-08 3:53PM EDT | 73.00 | 1.80 | 1.79 | 2.79 | +0.48 | +36.36% | 9 | 2,906 | 22.99% |
| XLU240920C00074000 | 2024-05-08 1:15PM EDT | 74.00 | 1.36 | 1.24 | 1.67 | +0.46 | +51.11% | 5 | 20 | 18.19% |
| XLU240920C00075000 | 2024-05-08 2:49PM EDT | 75.00 | 1.13 | 0.89 | 1.40 | +0.23 | +25.56% | 23 | 151 | 18.26% |
| XLU240920C00076000 | 2024-04-12 11:07AM EDT | 76.00 | 0.32 | 0.80 | 1.16 | 0.00 | - | 4 | 30 | 18.29% |
| XLU240920C00077000 | 2024-05-01 9:33AM EDT | 77.00 | 0.25 | 0.18 | 0.76 | 0.00 | - | 1 | 34 | 16.72% |
| XLU240920C00078000 | 2024-03-26 2:03PM EDT | 78.00 | 0.17 | 0.01 | 3.15 | 0.00 | - | 2 | 29 | 34.83% |
| XLU240920C00079000 | 2024-03-26 2:01PM EDT | 79.00 | 0.14 | 0.00 | 3.10 | 0.00 | - | 2 | 12 | 36.22% |
| XLU240920C00080000 | 2024-05-07 9:30AM EDT | 80.00 | 0.29 | 0.25 | 0.50 | +0.04 | +16.00% | 1 | 17 | 18.21% |
| XLU240920C00085000 | 2023-12-04 12:48PM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLU240920C00090000 | 2023-08-18 10:43AM EDT | 90.00 | 0.10 | 0.01 | 0.09 | 0.00 | - | 2 | 0 | 20.51% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240920P00030000 | 2024-02-08 2:37PM EDT | 30.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 4,000 | 20,400 | 101.42% |
| XLU240920P00035000 | 2024-01-24 4:33PM EDT | 35.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 6 | 6 | 51.37% |
| XLU240920P00040000 | 2024-04-16 3:32PM EDT | 40.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 2 | 10 | 44.53% |
| XLU240920P00045000 | 2024-05-03 9:59AM EDT | 45.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 15 | 352 | 39.45% |
| XLU240920P00046000 | 2024-04-16 11:40AM EDT | 46.00 | 0.19 | 0.00 | 0.38 | 0.00 | - | 2 | 5,796 | 44.19% |
| XLU240920P00047000 | 2024-05-08 9:30AM EDT | 47.00 | 0.05 | 0.00 | 0.19 | -0.16 | -76.19% | 1 | 8 | 36.91% |
| XLU240920P00048000 | 2024-04-16 11:39AM EDT | 48.00 | 0.21 | 0.04 | 0.20 | 0.00 | - | 2 | 2,001 | 35.55% |
| XLU240920P00049000 | 2024-04-19 1:12PM EDT | 49.00 | 0.22 | 0.00 | 0.41 | 0.00 | - | 2 | 46 | 39.36% |
| XLU240920P00050000 | 2024-04-19 1:10PM EDT | 50.00 | 0.24 | 0.00 | 0.42 | 0.00 | - | 2 | 2,419 | 37.74% |
| XLU240920P00051000 | 2024-04-22 1:04PM EDT | 51.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 74 | 35.55% |
| XLU240920P00052000 | 2024-04-09 1:34PM EDT | 52.00 | 0.27 | 0.02 | 0.21 | 0.00 | - | 2 | 76 | 29.44% |
| XLU240920P00053000 | 2024-04-24 2:24PM EDT | 53.00 | 0.29 | 0.00 | 0.16 | 0.00 | - | 2 | 98 | 26.47% |
| XLU240920P00054000 | 2024-05-03 9:30AM EDT | 54.00 | 0.19 | 0.09 | 0.29 | 0.00 | - | 4 | 247 | 28.22% |
| XLU240920P00055000 | 2024-05-07 9:30AM EDT | 55.00 | 0.20 | 0.01 | 0.35 | 0.00 | - | 5 | 6,635 | 27.78% |
| XLU240920P00056000 | 2024-04-19 4:00PM EDT | 56.00 | 2.74 | 0.00 | 0.36 | 0.00 | - | 12 | 6,407 | 26.37% |
| XLU240920P00057000 | 2024-04-30 11:03AM EDT | 57.00 | 0.36 | 0.03 | 0.45 | 0.00 | - | 2 | 1,228 | 26.17% |
| XLU240920P00058000 | 2024-05-08 10:10AM EDT | 58.00 | 0.25 | 0.19 | 0.27 | -0.06 | -19.35% | 1 | 451 | 21.56% |
| XLU240920P00059000 | 2024-05-08 11:49AM EDT | 59.00 | 0.29 | 0.24 | 0.32 | -0.19 | -39.58% | 2 | 652 | 20.90% |
| XLU240920P00060000 | 2024-05-08 10:01AM EDT | 60.00 | 0.37 | 0.31 | 0.38 | -0.04 | -9.76% | 11 | 8,705 | 20.22% |
| XLU240920P00061000 | 2024-05-08 11:43AM EDT | 61.00 | 0.40 | 0.35 | 0.43 | -0.08 | -16.67% | 2 | 247 | 19.29% |
| XLU240920P00062000 | 2024-05-08 3:19PM EDT | 62.00 | 0.48 | 0.44 | 0.55 | -0.13 | -21.31% | 1 | 6,267 | 19.04% |
| XLU240920P00063000 | 2024-05-08 10:10AM EDT | 63.00 | 0.65 | 0.53 | 0.83 | -0.21 | -24.42% | 1 | 1,199 | 20.07% |
| XLU240920P00064000 | 2024-05-08 11:43AM EDT | 64.00 | 0.76 | 0.64 | 1.57 | -0.09 | -10.59% | 1 | 1,147 | 24.12% |
| XLU240920P00065000 | 2024-05-08 11:43AM EDT | 65.00 | 0.91 | 0.79 | 1.01 | -0.19 | -17.27% | 21 | 8,434 | 17.75% |
| XLU240920P00066000 | 2024-05-03 1:20PM EDT | 66.00 | 1.68 | 0.98 | 1.32 | 0.00 | - | 256 | 694 | 17.99% |
| XLU240920P00067000 | 2024-05-08 3:49PM EDT | 67.00 | 1.27 | 1.20 | 1.40 | -0.33 | -20.63% | 2 | 440 | 16.35% |
| XLU240920P00068000 | 2024-05-08 3:49PM EDT | 68.00 | 1.53 | 1.29 | 1.69 | -0.88 | -36.51% | 4 | 335 | 15.89% |
| XLU240920P00069000 | 2024-05-08 11:43AM EDT | 69.00 | 1.67 | 1.61 | 2.12 | -0.83 | -33.20% | 1 | 56 | 15.98% |
| XLU240920P00070000 | 2024-05-08 12:07PM EDT | 70.00 | 2.45 | 2.21 | 2.61 | -0.35 | -12.50% | 2 | 242 | 16.08% |
| XLU240920P00071000 | 2024-04-10 2:51PM EDT | 71.00 | 6.56 | 2.40 | 3.05 | 0.00 | - | - | 1 | 15.53% |
| XLU240920P00072000 | 2024-04-02 10:23AM EDT | 72.00 | 6.70 | 4.85 | 5.90 | 0.00 | - | - | 12 | 28.83% |
| XLU240920P00073000 | 2024-04-10 2:51PM EDT | 73.00 | 8.38 | 2.95 | 4.90 | 0.00 | - | 1 | 1 | 19.29% |
| XLU240920P00074000 | 2024-03-28 3:26PM EDT | 74.00 | 8.30 | 5.50 | 9.00 | 0.00 | - | 1 | 1 | 39.83% |
| XLU240920P00076000 | 2023-12-15 1:46PM EDT | 76.00 | 12.40 | 10.10 | 15.00 | 0.00 | - | 1 | 0 | 53.10% |
| XLU240920P00077000 | 2024-01-22 11:50AM EDT | 77.00 | 16.20 | 14.95 | 16.50 | 0.00 | - | 125 | 121 | 67.81% |
| XLU240920P00078000 | 2023-09-13 11:10AM EDT | 78.00 | 14.70 | 18.20 | 19.15 | 0.00 | - | - | 10 | 81.13% |
| XLU240920P00080000 | 2024-01-03 3:40PM EDT | 80.00 | 15.95 | 16.00 | 20.85 | 0.00 | - | 81 | 26 | 71.64% |
© 2024 Yahoo. Todos los derechos reservados.