Mercados españoles abiertos en 4 hrs 50 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.349,07 +146,70 (+0,38%) Dólar/Euro
1,0749 -0,0002 (-0,02%) Petróleo Brent
83,81 +0,23 (+0,28%) Bitcoin EUR
57.222,30 -1.069,93 (-1,84%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU250117C00030000 | 2024-03-07 11:39AM EDT | 30.00 | 33.60 | 33.15 | 37.95 | 0.00 | - | 2 | 0 | 0.00% |
| XLU250117C00035000 | 2024-03-11 1:38PM EDT | 35.00 | 28.88 | 28.00 | 32.20 | 0.00 | - | 1 | 9 | 0.00% |
| XLU250117C00040000 | 2024-05-08 9:43AM EDT | 40.00 | 29.80 | 28.50 | 32.70 | +1.00 | +3.47% | 4 | 76 | 67.55% |
| XLU250117C00045000 | 2024-05-07 2:08PM EDT | 45.00 | 24.48 | 23.55 | 27.60 | 0.00 | - | 2 | 30 | 55.84% |
| XLU250117C00050000 | 2024-05-07 2:06PM EDT | 50.00 | 19.77 | 18.85 | 21.00 | 0.00 | - | 3 | 165 | 31.67% |
| XLU250117C00055000 | 2024-05-02 10:02AM EDT | 55.00 | 13.72 | 14.15 | 16.35 | 0.00 | - | 5 | 2,716 | 27.83% |
| XLU250117C00060000 | 2024-05-08 3:36PM EDT | 60.00 | 11.58 | 10.90 | 11.95 | +0.58 | +5.27% | 44 | 1,690 | 24.56% |
| XLU250117C00063000 | 2024-05-08 3:07PM EDT | 63.00 | 9.20 | 8.10 | 11.30 | +0.76 | +9.00% | 35 | 3,921 | 32.03% |
| XLU250117C00064000 | 2024-05-07 2:08PM EDT | 64.00 | 7.61 | 7.30 | 8.65 | 0.00 | - | 4 | 3,858 | 21.91% |
| XLU250117C00065000 | 2024-05-08 9:44AM EDT | 65.00 | 7.13 | 7.30 | 7.80 | +0.33 | +4.85% | 1 | 7,465 | 20.91% |
| XLU250117C00066000 | 2024-05-07 3:11PM EDT | 66.00 | 6.27 | 6.50 | 8.65 | 0.00 | - | 5 | 1,969 | 27.78% |
| XLU250117C00067000 | 2024-05-08 1:50PM EDT | 67.00 | 6.15 | 6.15 | 6.40 | +0.56 | +10.02% | 6 | 3,490 | 20.07% |
| XLU250117C00068000 | 2024-05-07 12:35PM EDT | 68.00 | 5.34 | 4.75 | 5.70 | +0.43 | +8.76% | 18 | 1,936 | 19.46% |
| XLU250117C00069000 | 2024-05-08 11:02AM EDT | 69.00 | 4.89 | 3.90 | 6.85 | +0.44 | +9.89% | 41 | 731 | 26.78% |
| XLU250117C00070000 | 2024-05-08 3:36PM EDT | 70.00 | 4.42 | 4.25 | 4.50 | +0.42 | +10.50% | 114 | 7,386 | 18.70% |
| XLU250117C00071000 | 2024-05-08 11:04AM EDT | 71.00 | 3.76 | 3.80 | 3.95 | +1.35 | +56.02% | 40 | 319 | 18.32% |
| XLU250117C00072000 | 2024-05-08 3:14PM EDT | 72.00 | 3.35 | 3.20 | 3.35 | +0.50 | +17.54% | 5 | 423 | 17.57% |
| XLU250117C00073000 | 2024-05-07 12:57PM EDT | 73.00 | 2.53 | 2.80 | 2.99 | +0.10 | +4.12% | 1 | 745 | 17.69% |
| XLU250117C00074000 | 2024-05-08 2:25PM EDT | 74.00 | 2.44 | 2.32 | 2.59 | +0.32 | +15.09% | 10 | 2,367 | 17.48% |
| XLU250117C00075000 | 2024-05-08 3:48PM EDT | 75.00 | 2.12 | 2.05 | 2.22 | +0.28 | +15.22% | 70 | 4,906 | 17.24% |
| XLU250117C00076000 | 2024-05-08 1:59PM EDT | 76.00 | 1.80 | 1.55 | 1.90 | +0.24 | +15.38% | 1 | 443 | 17.07% |
| XLU250117C00077000 | 2024-05-08 1:50PM EDT | 77.00 | 1.40 | 1.46 | 1.66 | +0.55 | +64.71% | 1 | 5,156 | 17.13% |
| XLU250117C00078000 | 2024-05-07 11:31AM EDT | 78.00 | 1.18 | 1.00 | 1.35 | +0.12 | +11.32% | 2 | 243 | 16.68% |
| XLU250117C00079000 | 2024-04-15 3:14PM EDT | 79.00 | 0.34 | 0.86 | 1.15 | 0.00 | - | 186 | 429 | 16.64% |
| XLU250117C00080000 | 2024-05-08 3:23PM EDT | 80.00 | 0.87 | 0.81 | 0.90 | +0.18 | +26.09% | 25 | 1,029 | 16.13% |
| XLU250117C00081000 | 2024-05-02 10:07AM EDT | 81.00 | 0.47 | 0.66 | 0.82 | 0.00 | - | 10 | 35 | 16.55% |
| XLU250117C00082000 | 2024-03-06 4:55PM EDT | 82.00 | 0.24 | 0.11 | 0.59 | 0.00 | - | 1 | 15 | 15.76% |
| XLU250117C00083000 | 2024-04-17 11:07AM EDT | 83.00 | 0.19 | 0.26 | 0.57 | 0.00 | - | 2 | 129 | 16.43% |
| XLU250117C00084000 | 2024-04-18 11:09AM EDT | 84.00 | 0.46 | 0.35 | 0.48 | +0.27 | +142.11% | 20 | 22 | 16.46% |
| XLU250117C00085000 | 2024-05-02 3:31PM EDT | 85.00 | 0.21 | 0.29 | 0.40 | 0.00 | - | 2 | 570 | 16.46% |
| XLU250117C00086000 | 2024-05-03 10:36AM EDT | 86.00 | 0.26 | 0.24 | 0.42 | 0.00 | - | 2 | 10 | 17.38% |
| XLU250117C00087000 | 2024-05-06 10:31AM EDT | 87.00 | 0.20 | 0.19 | 0.26 | 0.00 | - | 2 | 18 | 16.24% |
| XLU250117C00088000 | 2024-05-07 10:34AM EDT | 88.00 | 0.19 | 0.14 | 0.19 | 0.00 | - | 2 | 42 | 15.87% |
| XLU250117C00089000 | 2024-05-08 1:48PM EDT | 89.00 | 0.18 | 0.13 | 0.21 | +0.01 | +5.88% | 2 | 12 | 16.80% |
| XLU250117C00090000 | 2024-05-08 2:31PM EDT | 90.00 | 0.14 | 0.11 | 0.16 | -0.02 | -12.50% | 2 | 137 | 16.55% |
| XLU250117C00095000 | 2023-12-29 3:30PM EDT | 95.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 2 | 347 | 20.36% |
| XLU250117C00100000 | 2023-12-07 11:07AM EDT | 100.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 25 | 21.53% |
| XLU250117C00105000 | 2023-04-06 10:50AM EDT | 105.00 | 0.22 | 0.00 | 0.49 | 0.00 | - | 4 | 5 | 29.98% |
| XLU250117C00110000 | 2024-01-03 10:38AM EDT | 110.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 14 | 25.54% |
| XLU250117C00115000 | 2023-09-22 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 34 | 28.52% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU250117P00030000 | 2024-05-02 12:50PM EDT | 30.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 50 | 512 | 49.22% |
| XLU250117P00035000 | 2024-05-08 9:30AM EDT | 35.00 | 0.03 | 0.00 | 0.11 | -0.01 | -25.00% | 4 | 389 | 40.04% |
| XLU250117P00040000 | 2024-05-03 10:37AM EDT | 40.00 | 0.05 | 0.03 | 0.10 | -0.08 | -61.54% | 1 | 83 | 32.62% |
| XLU250117P00045000 | 2024-05-06 3:13PM EDT | 45.00 | 0.16 | 0.05 | 0.16 | 0.00 | - | 2 | 253 | 28.61% |
| XLU250117P00050000 | 2024-05-08 10:07AM EDT | 50.00 | 0.18 | 0.13 | 0.20 | -0.06 | -25.00% | 8 | 21,472 | 23.63% |
| XLU250117P00055000 | 2024-05-08 2:34PM EDT | 55.00 | 0.37 | 0.06 | 0.62 | -0.06 | -13.95% | 77 | 28,895 | 23.56% |
| XLU250117P00060000 | 2024-05-08 3:49PM EDT | 60.00 | 0.76 | 0.72 | 0.84 | -0.23 | -23.23% | 13 | 9,842 | 18.85% |
| XLU250117P00063000 | 2024-05-08 2:46PM EDT | 63.00 | 1.26 | 1.16 | 1.28 | -0.19 | -13.10% | 2 | 3,534 | 17.53% |
| XLU250117P00064000 | 2024-05-08 12:36PM EDT | 64.00 | 1.48 | 1.35 | 1.48 | -0.72 | -32.73% | 1 | 3,856 | 17.15% |
| XLU250117P00065000 | 2024-05-08 2:47PM EDT | 65.00 | 1.63 | 1.57 | 1.70 | -0.22 | -11.89% | 34 | 5,717 | 16.75% |
| XLU250117P00066000 | 2024-05-03 3:22PM EDT | 66.00 | 2.60 | 1.80 | 1.95 | 0.00 | - | 53 | 948 | 16.35% |
| XLU250117P00067000 | 2024-05-07 10:59AM EDT | 67.00 | 2.44 | 2.09 | 2.22 | 0.00 | - | 3 | 10,406 | 15.88% |
| XLU250117P00068000 | 2024-05-07 10:30AM EDT | 68.00 | 2.86 | 2.39 | 2.71 | 0.00 | - | 1 | 625 | 16.26% |
| XLU250117P00069000 | 2024-05-01 2:41PM EDT | 69.00 | 4.00 | 2.69 | 2.92 | 0.00 | - | 1 | 75 | 15.20% |
| XLU250117P00070000 | 2024-05-08 10:54AM EDT | 70.00 | 3.22 | 2.86 | 3.35 | -0.43 | -11.78% | 73 | 199 | 14.94% |
| XLU250117P00071000 | 2023-06-16 2:33PM EDT | 71.00 | 6.80 | 6.15 | 9.00 | 0.00 | - | 3 | 114 | 36.87% |
| XLU250117P00072000 | 2023-07-12 9:31AM EDT | 72.00 | 7.50 | 0.00 | 9.05 | 0.00 | - | 2 | 103 | 34.58% |
| XLU250117P00073000 | 2024-05-07 2:23PM EDT | 73.00 | 5.50 | 3.65 | 4.90 | 0.00 | - | 1 | 2 | 14.12% |
| XLU250117P00074000 | 2023-09-27 10:05AM EDT | 74.00 | 13.00 | 14.55 | 16.55 | 0.00 | - | 7 | 0 | 57.23% |
| XLU250117P00075000 | 2024-05-07 12:06PM EDT | 75.00 | 6.70 | 4.90 | 7.15 | 0.00 | - | 1 | 3 | 18.18% |
| XLU250117P00076000 | 2023-06-06 9:52AM EDT | 76.00 | 11.50 | 10.50 | 10.80 | 0.00 | - | 1 | 1 | 31.32% |
| XLU250117P00077000 | 2023-05-05 11:18AM EDT | 77.00 | 10.88 | 10.00 | 15.00 | 0.00 | - | 1 | 2 | 46.52% |
| XLU250117P00078000 | 2023-06-06 10:28AM EDT | 78.00 | 13.15 | 12.15 | 12.35 | 0.00 | - | 2 | 2 | 32.12% |
| XLU250117P00079000 | 2023-05-25 1:27PM EDT | 79.00 | 14.85 | 11.50 | 16.50 | 0.00 | - | 14 | 16 | 47.14% |
| XLU250117P00080000 | 2023-12-11 2:28PM EDT | 80.00 | 16.62 | 14.00 | 19.00 | 0.00 | - | 24 | 1 | 54.90% |
| XLU250117P00081000 | 2023-05-23 9:54AM EDT | 81.00 | 15.00 | 14.40 | 15.00 | 0.00 | - | 1 | 8 | 34.31% |
| XLU250117P00083000 | 2023-04-13 11:25AM EDT | 83.00 | 15.30 | 12.50 | 17.50 | 0.00 | - | - | 1 | 38.92% |
| XLU250117P00085000 | 2023-10-23 11:23AM EDT | 85.00 | 26.85 | 21.00 | 25.30 | 0.00 | - | 20 | 3 | 57.31% |
| XLU250117P00090000 | 2023-08-22 10:04AM EDT | 90.00 | 27.10 | 23.70 | 27.40 | 0.00 | - | 25 | 46 | 51.07% |
| XLU250117P00100000 | 2023-03-13 12:04PM EDT | 100.00 | 34.20 | 25.25 | 35.20 | 0.00 | - | 15 | 5 | 58.26% |
© 2024 Yahoo. Todos los derechos reservados.