Mercados españoles cerrados
S&P 500
5.181,87 -5,83 (-0,11%) Nasdaq
16.283,98 -48,58 (-0,30%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0748 -0,0010 (-0,10%) Petróleo Brent
83,38 +0,22 (+0,26%) Bitcoin EUR
58.239,06 -846,17 (-1,43%)
Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:06PM EDT. Mercado abierto.
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240510C00059500 | 2024-04-19 1:58PM EDT | 59.50 | 6.12 | 10.30 | 10.55 | 0.00 | - | 2 | 2 | 99.61% |
| XLU240510C00060000 | 2024-04-15 3:11PM EDT | 60.00 | 3.97 | 9.70 | 10.00 | 0.00 | - | - | 1 | 82.03% |
| XLU240510C00061000 | 2024-05-07 10:24AM EDT | 61.00 | 8.33 | 7.55 | 9.05 | 0.00 | - | 1 | 2 | 86.72% |
| XLU240510C00061500 | 2024-04-30 1:11PM EDT | 61.50 | 5.69 | 6.50 | 8.65 | 0.00 | - | 1 | 5 | 97.27% |
| XLU240510C00062000 | 2024-04-17 2:46PM EDT | 62.00 | 2.61 | 7.90 | 8.65 | 0.00 | - | - | 0 | 105.47% |
| XLU240510C00062500 | 2024-05-08 10:31AM EDT | 62.50 | 7.56 | 5.85 | 7.55 | +4.04 | +114.77% | 1 | 2 | 74.02% |
| XLU240510C00063000 | 2024-05-06 3:22PM EDT | 63.00 | 7.10 | 6.15 | 7.05 | +1.30 | +22.41% | 1 | 28 | 69.73% |
| XLU240510C00063500 | 2024-05-03 2:23PM EDT | 63.50 | 4.85 | 6.40 | 7.15 | 0.00 | - | 5 | 9 | 89.84% |
| XLU240510C00064000 | 2024-05-07 12:17PM EDT | 64.00 | 5.55 | 5.90 | 7.05 | +0.34 | +6.53% | 1 | 48 | 99.22% |
| XLU240510C00064500 | 2024-05-08 10:30AM EDT | 64.50 | 5.52 | 5.40 | 5.55 | +2.65 | +92.33% | 1 | 49 | 56.84% |
| XLU240510C00065000 | 2024-05-08 9:51AM EDT | 65.00 | 4.90 | 4.90 | 5.20 | +0.70 | +16.67% | 1 | 133 | 52.54% |
| XLU240510C00065500 | 2024-05-03 3:50PM EDT | 65.50 | 2.82 | 4.40 | 4.65 | 0.00 | - | 15 | 196 | 58.59% |
| XLU240510C00066000 | 2024-05-08 11:45AM EDT | 66.00 | 4.03 | 3.95 | 4.05 | +0.50 | +14.16% | 1 | 342 | 43.75% |
| XLU240510C00066500 | 2024-05-07 11:16AM EDT | 66.50 | 3.00 | 3.45 | 3.55 | +0.15 | +5.26% | 5 | 182 | 39.45% |
| XLU240510C00067000 | 2024-05-08 12:21PM EDT | 67.00 | 2.84 | 2.96 | 3.05 | +0.53 | +22.94% | 48 | 261 | 34.96% |
| XLU240510C00067500 | 2024-05-07 11:29AM EDT | 67.50 | 1.82 | 2.46 | 2.53 | 0.00 | - | 105 | 93 | 28.32% |
| XLU240510C00068000 | 2024-05-08 10:13AM EDT | 68.00 | 1.98 | 1.97 | 2.03 | +0.49 | +32.89% | 7 | 258 | 23.83% |
| XLU240510C00068500 | 2024-05-08 10:55AM EDT | 68.50 | 1.61 | 1.48 | 1.57 | +0.85 | +111.84% | 10 | 144 | 22.17% |
| XLU240510C00069000 | 2024-05-08 12:10PM EDT | 69.00 | 0.99 | 1.02 | 1.09 | +0.20 | +25.32% | 20 | 333 | 18.07% |
| XLU240510C00069500 | 2024-05-08 12:48PM EDT | 69.50 | 0.64 | 0.63 | 0.67 | +0.20 | +45.45% | 27 | 251 | 15.63% |
| XLU240510C00070000 | 2024-05-08 12:47PM EDT | 70.00 | 0.32 | 0.30 | 0.34 | +0.15 | +88.24% | 286 | 224 | 14.11% |
| XLU240510C00070500 | 2024-05-08 12:20PM EDT | 70.50 | 0.12 | 0.11 | 0.14 | +0.07 | +140.00% | 94 | 107 | 13.48% |
| XLU240510C00075000 | 2024-04-05 9:45AM EDT | 75.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 80.08% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240510P00057000 | 2024-04-03 1:53PM EDT | 57.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 120 | 35 | 165.63% |
| XLU240510P00058000 | 2024-05-01 12:30PM EDT | 58.00 | 0.63 | 0.00 | 0.02 | 0.00 | - | 1 | 30 | 82.81% |
| XLU240510P00059000 | 2024-04-23 9:45AM EDT | 59.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 143.75% |
| XLU240510P00059500 | 2024-04-23 9:45AM EDT | 59.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 9 | 73.44% |
| XLU240510P00060000 | 2024-05-01 12:30PM EDT | 60.00 | 0.64 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 68.75% |
| XLU240510P00060500 | 2024-04-22 12:21PM EDT | 60.50 | 0.36 | 0.00 | 0.20 | +0.29 | +414.29% | 1 | 1 | 94.14% |
| XLU240510P00061000 | 2024-05-07 10:22AM EDT | 61.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 122.27% |
| XLU240510P00061500 | 2024-05-07 12:17PM EDT | 61.50 | 0.02 | 0.00 | 0.27 | 0.00 | - | 460 | 554 | 90.63% |
| XLU240510P00062000 | 2024-05-03 4:04PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 154 | 51.56% |
| XLU240510P00062500 | 2024-05-07 12:17PM EDT | 62.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 401 | 459 | 56.25% |
| XLU240510P00063000 | 2024-05-07 10:53AM EDT | 63.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 302 | 52.34% |
| XLU240510P00063500 | 2024-05-07 12:03PM EDT | 63.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 208 | 54.30% |
| XLU240510P00064000 | 2024-05-03 3:27PM EDT | 64.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 9 | 55 | 54.30% |
| XLU240510P00064500 | 2024-05-06 11:59AM EDT | 64.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 30 | 115 | 51.17% |
| XLU240510P00065000 | 2024-05-08 10:15AM EDT | 65.00 | 0.01 | 0.00 | 0.54 | -0.01 | -50.00% | 1 | 148 | 70.70% |
| XLU240510P00065500 | 2024-05-06 11:58AM EDT | 65.50 | 0.03 | 0.01 | 0.54 | 0.00 | - | 180 | 167 | 65.82% |
| XLU240510P00066000 | 2024-05-08 10:55AM EDT | 66.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 334 | 35.55% |
| XLU240510P00066500 | 2024-05-07 12:27PM EDT | 66.50 | 0.01 | 0.01 | 0.08 | 0.00 | - | 112 | 1,931 | 38.87% |
| XLU240510P00067000 | 2024-05-08 9:47AM EDT | 67.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 1 | 2,173 | 29.30% |
| XLU240510P00067500 | 2024-05-08 10:37AM EDT | 67.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 3 | 210 | 21.88% |
| XLU240510P00068000 | 2024-05-08 12:25PM EDT | 68.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 125 | 329 | 19.92% |
| XLU240510P00068500 | 2024-05-08 11:56AM EDT | 68.50 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 160 | 816 | 17.77% |
| XLU240510P00069000 | 2024-05-08 12:48PM EDT | 69.00 | 0.06 | 0.06 | 0.08 | -0.12 | -66.67% | 70 | 206 | 15.24% |
| XLU240510P00069500 | 2024-05-08 12:20PM EDT | 69.50 | 0.18 | 0.14 | 0.18 | -0.20 | -52.63% | 60 | 148 | 14.55% |
| XLU240510P00070000 | 2024-05-08 11:46AM EDT | 70.00 | 0.33 | 0.31 | 0.35 | -0.42 | -56.00% | 154 | 33 | 13.09% |
| XLU240510P00071000 | 2024-05-08 11:51AM EDT | 71.00 | 1.11 | 1.05 | 1.10 | -0.66 | -37.29% | 12 | 0 | 14.75% |
© 2024 Yahoo. Todos los derechos reservados.