Mercados españoles cerrados
S&P 500
5.187,50 -0,20 (-0,00%) Nasdaq
16.297,95 -34,60 (-0,21%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0748 -0,0010 (-0,10%) Petróleo Brent
83,68 +0,52 (+0,63%) Bitcoin EUR
57.986,03 -733,76 (-1,25%)
Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:19PM EDT. Mercado abierto.
Opciones de comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU250620C00040000 | 2024-04-26 1:16PM EDT | 40.00 | 26.90 | 29.60 | 30.85 | 0.00 | - | 1 | 44 | 37.13% |
| XLU250620C00045000 | 2024-05-07 1:01PM EDT | 45.00 | 24.61 | 24.30 | 26.05 | 0.00 | - | 5 | 28 | 32.67% |
| XLU250620C00050000 | 2024-04-24 3:19PM EDT | 50.00 | 18.00 | 20.15 | 21.20 | 0.00 | - | 1 | 10 | 27.65% |
| XLU250620C00055000 | 2024-04-11 3:13PM EDT | 55.00 | 12.20 | 14.90 | 16.80 | 0.00 | - | 2 | 23 | 25.40% |
| XLU250620C00060000 | 2024-04-24 3:42PM EDT | 60.00 | 10.05 | 11.40 | 12.60 | 0.00 | - | 4 | 605 | 22.89% |
| XLU250620C00063000 | 2024-04-11 3:47PM EDT | 63.00 | 6.70 | 9.75 | 10.35 | 0.00 | - | 6 | 625 | 21.86% |
| XLU250620C00064000 | 2024-04-29 2:03PM EDT | 64.00 | 7.41 | 9.35 | 9.55 | 0.00 | - | 2 | 103 | 21.17% |
| XLU250620C00065000 | 2024-05-07 3:50PM EDT | 65.00 | 8.17 | 8.10 | 8.90 | 0.00 | - | 2 | 237 | 21.00% |
| XLU250620C00066000 | 2024-05-06 2:34PM EDT | 66.00 | 7.15 | 7.90 | 8.20 | 0.00 | - | 1 | 677 | 20.56% |
| XLU250620C00067000 | 2024-05-06 10:15AM EDT | 67.00 | 6.38 | 5.05 | 7.55 | 0.00 | - | 6 | 217 | 20.22% |
| XLU250620C00068000 | 2024-05-08 2:46PM EDT | 68.00 | 6.77 | 6.65 | 6.90 | +1.20 | +21.54% | 7 | 248 | 19.79% |
| XLU250620C00069000 | 2024-05-07 11:00AM EDT | 69.00 | 5.79 | 6.10 | 6.30 | 0.00 | - | 1 | 372 | 19.46% |
| XLU250620C00070000 | 2024-05-07 3:50PM EDT | 70.00 | 5.15 | 5.50 | 5.75 | 0.00 | - | 18 | 198 | 19.21% |
| XLU250620C00071000 | 2024-03-21 12:21PM EDT | 71.00 | 2.50 | 0.56 | 4.80 | 0.00 | - | 5 | 556 | 17.52% |
| XLU250620C00072000 | 2024-05-06 11:21AM EDT | 72.00 | 3.74 | 4.50 | 4.70 | 0.00 | - | 5 | 189 | 18.62% |
| XLU250620C00073000 | 2024-04-30 10:52AM EDT | 73.00 | 2.79 | 4.05 | 4.25 | 0.00 | - | 20 | 18 | 18.43% |
| XLU250620C00074000 | 2024-02-13 1:21PM EDT | 74.00 | 0.62 | 0.00 | 2.22 | 0.00 | - | 3 | 1,041 | 12.64% |
| XLU250620C00075000 | 2024-05-08 2:01PM EDT | 75.00 | 3.34 | 3.20 | 3.40 | +0.31 | +10.23% | 47 | 161 | 17.95% |
| XLU250620C00076000 | 2024-05-07 10:49AM EDT | 76.00 | 2.72 | 2.64 | 3.05 | 0.00 | - | 44 | 88 | 17.82% |
| XLU250620C00077000 | 2024-04-19 2:50PM EDT | 77.00 | 1.51 | 2.50 | 2.70 | 0.00 | - | 9 | 29 | 17.60% |
| XLU250620C00078000 | 2024-05-08 9:58AM EDT | 78.00 | 2.09 | 2.23 | 2.36 | +0.30 | +16.76% | 3 | 330 | 17.31% |
| XLU250620C00079000 | 2024-05-07 3:24PM EDT | 79.00 | 1.77 | 0.73 | 2.09 | 0.00 | - | 8 | 23 | 17.19% |
| XLU250620C00080000 | 2024-05-01 1:11PM EDT | 80.00 | 1.35 | 1.70 | 1.85 | 0.00 | - | 1 | 41 | 17.10% |
| XLU250620C00081000 | 2024-05-07 2:52PM EDT | 81.00 | 1.35 | 1.47 | 1.65 | 0.00 | - | 4 | 22 | 17.09% |
| XLU250620C00082000 | 2024-05-01 3:52PM EDT | 82.00 | 0.97 | 1.28 | 1.43 | 0.00 | - | 2 | 46 | 16.91% |
| XLU250620C00083000 | 2024-02-27 2:16PM EDT | 83.00 | 0.29 | 0.00 | 2.44 | 0.00 | - | 2 | 18 | 22.02% |
| XLU250620C00084000 | 2024-05-07 2:00PM EDT | 84.00 | 0.85 | 0.94 | 1.11 | 0.00 | - | 1 | 19 | 16.82% |
| XLU250620C00085000 | 2024-04-25 3:48PM EDT | 85.00 | 0.55 | 0.81 | 0.97 | 0.00 | - | 2 | 19 | 16.76% |
| XLU250620C00086000 | 2024-05-06 3:05PM EDT | 86.00 | 0.60 | 0.71 | 0.84 | 0.00 | - | 2 | 12 | 16.66% |
| XLU250620C00087000 | 2024-05-06 3:04PM EDT | 87.00 | 0.53 | 0.60 | 0.73 | 0.00 | - | 2 | 239 | 16.60% |
| XLU250620C00088000 | 2024-05-08 1:31PM EDT | 88.00 | 0.55 | 0.51 | 0.64 | +0.05 | +10.00% | 2 | 10 | 16.60% |
| XLU250620C00089000 | 2024-05-08 11:12AM EDT | 89.00 | 0.52 | 0.43 | 0.56 | +0.07 | +15.56% | 2 | 7 | 16.60% |
| XLU250620C00090000 | 2024-05-08 11:11AM EDT | 90.00 | 0.47 | 0.35 | 0.48 | +0.08 | +20.51% | 2 | 10 | 16.52% |
| XLU250620C00095000 | 2024-05-08 11:09AM EDT | 95.00 | 0.25 | 0.15 | 0.27 | -0.01 | -3.85% | 2 | 8 | 16.92% |
| XLU250620C00100000 | 2024-05-08 11:09AM EDT | 100.00 | 0.11 | 0.07 | 0.17 | -0.03 | -21.43% | 2 | 21 | 17.58% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU250620P00030000 | 2024-03-27 2:33PM EDT | 30.00 | 0.01 | 0.00 | 5.00 | 0.00 | - | 2 | 8 | 74.80% |
| XLU250620P00035000 | 2024-04-18 12:17PM EDT | 35.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 2 | 66 | 31.93% |
| XLU250620P00040000 | 2024-05-06 2:55PM EDT | 40.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 2 | 23 | 28.66% |
| XLU250620P00045000 | 2024-05-08 11:09AM EDT | 45.00 | 0.20 | 0.13 | 0.21 | -0.07 | -25.93% | 2 | 2,827 | 23.58% |
| XLU250620P00050000 | 2024-05-07 10:47AM EDT | 50.00 | 0.46 | 0.28 | 0.43 | 0.00 | - | 2 | 9,272 | 21.80% |
| XLU250620P00055000 | 2024-05-07 10:48AM EDT | 55.00 | 0.77 | 0.60 | 0.75 | 0.00 | - | 2 | 11,243 | 19.51% |
| XLU250620P00060000 | 2024-05-08 12:14PM EDT | 60.00 | 1.32 | 1.21 | 1.37 | -0.25 | -15.92% | 1 | 5,158 | 17.69% |
| XLU250620P00063000 | 2024-05-08 12:32PM EDT | 63.00 | 1.92 | 1.78 | 1.95 | -0.10 | -4.95% | 1 | 429 | 16.69% |
| XLU250620P00064000 | 2024-05-07 3:02PM EDT | 64.00 | 2.30 | 2.01 | 2.14 | 0.00 | - | 51 | 594 | 16.17% |
| XLU250620P00065000 | 2024-04-26 1:30PM EDT | 65.00 | 3.55 | 2.25 | 2.43 | 0.00 | - | 2 | 90 | 15.97% |
| XLU250620P00066000 | 2024-05-01 10:25AM EDT | 66.00 | 3.24 | 2.53 | 2.70 | 0.00 | - | 1 | 159 | 15.58% |
| XLU250620P00067000 | 2024-05-01 10:25AM EDT | 67.00 | 3.58 | 2.84 | 3.05 | 0.00 | - | 1 | 38 | 15.38% |
| XLU250620P00068000 | 2024-02-20 4:56PM EDT | 68.00 | 8.10 | 4.00 | 7.45 | 0.00 | - | 170 | 125 | 29.19% |
| XLU250620P00069000 | 2024-05-08 12:32PM EDT | 69.00 | 3.79 | 3.50 | 3.75 | -1.06 | -21.86% | 1 | 11 | 14.65% |
| XLU250620P00070000 | 2024-05-08 11:41AM EDT | 70.00 | 4.15 | 3.95 | 4.15 | -0.25 | -5.68% | 1 | 21 | 14.29% |
| XLU250620P00074000 | 2023-06-27 9:30AM EDT | 74.00 | 9.51 | 8.25 | 8.60 | 0.00 | - | - | 5 | 21.39% |
| XLU250620P00075000 | 2024-05-01 3:21PM EDT | 75.00 | 8.45 | 6.60 | 6.80 | 0.00 | - | 11 | 12 | 12.76% |
| XLU250620P00076000 | 2023-07-11 11:41AM EDT | 76.00 | 11.40 | 11.65 | 15.00 | 0.00 | - | 17 | 18 | 38.68% |
| XLU250620P00077000 | 2023-07-11 11:40AM EDT | 77.00 | 12.20 | 10.50 | 15.50 | 0.00 | - | 21 | 34 | 38.13% |
| XLU250620P00078000 | 2023-07-17 10:59AM EDT | 78.00 | 12.15 | 13.80 | 15.90 | 0.00 | - | 1 | 2 | 37.21% |
| XLU250620P00079000 | 2023-07-06 2:01PM EDT | 79.00 | 13.25 | 12.50 | 17.50 | 0.00 | - | - | 1 | 40.31% |
| XLU250620P00080000 | 2023-11-13 11:39AM EDT | 80.00 | 20.30 | 14.15 | 18.95 | 0.00 | - | 22 | 9 | 42.87% |
| XLU250620P00085000 | 2024-01-25 3:24PM EDT | 85.00 | 24.20 | 20.50 | 25.50 | 0.00 | - | 17 | 5 | 52.91% |
| XLU250620P00090000 | 2024-04-26 1:16PM EDT | 90.00 | 23.54 | 17.60 | 20.00 | 0.00 | - | 1 | 2 | 12.99% |
© 2024 Yahoo. Todos los derechos reservados.