Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.783,52 +904,81 (+1,49%)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240524C00130000 | 2024-05-01 10:42AM EDT | 130.00 | 10.25 | 14.00 | 17.60 | 0.00 | - | - | 1 | 83.89% |
| XLV240524C00131000 | 2024-04-24 3:04PM EDT | 131.00 | 10.66 | 14.00 | 16.80 | 0.00 | - | - | 2 | 84.38% |
| XLV240524C00134000 | 2024-04-22 9:50AM EDT | 134.00 | 6.45 | 11.00 | 14.30 | 0.00 | - | - | 1 | 81.84% |
| XLV240524C00135000 | 2024-04-11 10:17AM EDT | 135.00 | 7.37 | 6.55 | 10.70 | 0.00 | - | - | 1 | 0.00% |
| XLV240524C00136000 | 2024-04-25 10:58AM EDT | 136.00 | 4.85 | 8.15 | 11.35 | 0.00 | - | 7 | 9 | 56.49% |
| XLV240524C00138000 | 2024-05-17 3:48PM EDT | 138.00 | 8.34 | 6.15 | 10.65 | -0.06 | -0.71% | 4 | 34 | 70.46% |
| XLV240524C00139000 | 2024-05-14 10:38AM EDT | 139.00 | 7.45 | 6.00 | 10.00 | +2.62 | +54.24% | 2 | 45 | 71.14% |
| XLV240524C00140000 | 2024-05-06 1:48PM EDT | 140.00 | 6.35 | 4.20 | 8.70 | +3.94 | +163.49% | 1 | 53 | 62.16% |
| XLV240524C00140500 | 2024-05-07 12:14PM EDT | 140.50 | 2.68 | 4.20 | 8.50 | 0.00 | - | 50 | 21 | 64.09% |
| XLV240524C00141000 | 2024-05-14 12:28PM EDT | 141.00 | 2.81 | 4.00 | 8.00 | 0.00 | - | 1 | 15 | 61.67% |
| XLV240524C00141500 | 2024-05-15 2:02PM EDT | 141.50 | 4.65 | 2.50 | 6.60 | 0.00 | - | 1 | 43 | 46.68% |
| XLV240524C00142000 | 2024-05-17 3:35PM EDT | 142.00 | 4.40 | 3.00 | 5.85 | -0.07 | -1.57% | 1 | 36 | 40.82% |
| XLV240524C00142500 | 2024-05-16 3:51PM EDT | 142.50 | 4.36 | 2.45 | 5.95 | 0.00 | - | 5 | 377 | 46.90% |
| XLV240524C00143000 | 2024-05-16 2:39PM EDT | 143.00 | 3.22 | 1.58 | 6.00 | -0.23 | -6.67% | 1 | 52 | 51.76% |
| XLV240524C00143500 | 2024-05-17 11:32AM EDT | 143.50 | 2.51 | 1.36 | 3.15 | -0.46 | -15.49% | 4 | 31 | 16.04% |
| XLV240524C00144000 | 2024-05-17 3:27PM EDT | 144.00 | 2.50 | 0.70 | 5.00 | +0.32 | +14.68% | 13 | 136 | 46.53% |
| XLV240524C00144500 | 2024-05-17 3:27PM EDT | 144.50 | 2.03 | 0.34 | 5.00 | -0.21 | -9.38% | 3 | 17 | 50.17% |
| XLV240524C00145000 | 2024-05-17 2:59PM EDT | 145.00 | 1.47 | 0.27 | 2.13 | -0.24 | -14.04% | 46 | 277 | 17.12% |
| XLV240524C00145500 | 2024-05-17 1:24PM EDT | 145.50 | 1.09 | 0.23 | 2.77 | -0.30 | -21.58% | 5 | 34 | 29.05% |
| XLV240524C00146000 | 2024-05-17 3:50PM EDT | 146.00 | 0.94 | 0.56 | 1.73 | -0.06 | -6.00% | 91 | 82 | 19.43% |
| XLV240524C00146500 | 2024-05-17 12:57PM EDT | 146.50 | 0.54 | 0.46 | 0.75 | -0.16 | -22.86% | 16 | 31 | 10.40% |
| XLV240524C00147000 | 2024-05-17 3:54PM EDT | 147.00 | 0.40 | 0.29 | 0.49 | -0.12 | -23.08% | 156 | 1,326 | 9.72% |
| XLV240524C00147500 | 2024-05-17 3:20PM EDT | 147.50 | 0.27 | 0.00 | 2.63 | -0.07 | -20.59% | 16 | 338 | 39.31% |
| XLV240524C00148000 | 2024-05-17 12:13PM EDT | 148.00 | 0.17 | 0.06 | 0.95 | -0.08 | -32.00% | 7 | 519 | 20.41% |
| XLV240524C00149000 | 2024-05-16 12:11PM EDT | 149.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | 1 | 7 | 10.01% |
| XLV240524C00149500 | 2024-05-17 3:23PM EDT | 149.50 | 0.05 | 0.00 | 0.06 | -0.02 | -28.57% | 1 | 117 | 10.30% |
| XLV240524C00150000 | 2024-05-15 10:17AM EDT | 150.00 | 0.06 | 0.00 | 2.46 | +0.03 | +100.00% | 1 | 76 | 49.37% |
| XLV240524C00151000 | 2024-05-17 9:30AM EDT | 151.00 | 0.04 | 0.00 | 2.39 | 0.00 | - | 1 | 151 | 52.83% |
| XLV240524C00152000 | 2024-05-17 9:35AM EDT | 152.00 | 0.04 | 0.00 | 2.50 | 0.00 | - | 1 | 242 | 58.52% |
| XLV240524C00153000 | 2024-05-17 9:31AM EDT | 153.00 | 0.04 | 0.00 | 2.40 | +0.01 | +33.33% | 3 | 50 | 61.18% |
| XLV240524C00154000 | 2024-05-16 1:13PM EDT | 154.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 94 | 199 | 28.47% |
| XLV240524C00156000 | 2024-05-15 10:13AM EDT | 156.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 200 | 425 | 32.32% |
| XLV240524C00158000 | 2024-05-13 10:12AM EDT | 158.00 | 0.04 | 0.00 | 0.29 | 0.00 | - | 40 | 40 | 39.16% |
| XLV240524C00165000 | 2024-05-14 1:32PM EDT | 165.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 6 | 106 | 51.47% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240524P00115000 | 2024-05-07 2:30PM EDT | 115.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | - | 50 | 85.16% |
| XLV240524P00120000 | 2024-04-26 10:59AM EDT | 120.00 | 0.08 | 0.00 | 2.45 | 0.00 | - | 2 | 4 | 119.29% |
| XLV240524P00127000 | 2024-05-14 2:13PM EDT | 127.00 | 0.06 | 0.00 | 0.27 | 0.00 | - | 260 | 165 | 55.47% |
| XLV240524P00128000 | 2024-05-16 10:56AM EDT | 128.00 | 0.02 | 0.00 | 2.45 | 0.00 | - | 20 | 123 | 89.80% |
| XLV240524P00129000 | 2024-05-15 9:49AM EDT | 129.00 | 0.03 | 0.00 | 2.45 | 0.00 | - | 1 | 49 | 86.13% |
| XLV240524P00130000 | 2024-05-08 10:14AM EDT | 130.00 | 0.19 | 0.00 | 2.45 | 0.00 | - | 1 | 9 | 82.45% |
| XLV240524P00131000 | 2024-05-14 2:17PM EDT | 131.00 | 0.07 | 0.00 | 0.29 | 0.00 | - | 100 | 115 | 52.83% |
| XLV240524P00132000 | 2024-05-01 2:43PM EDT | 132.00 | 0.16 | 0.00 | 2.60 | 0.00 | - | 1 | 3 | 76.64% |
| XLV240524P00133000 | 2024-05-10 3:13PM EDT | 133.00 | 0.24 | 0.00 | 2.45 | 0.00 | - | 1 | 10 | 71.34% |
| XLV240524P00134000 | 2024-05-17 2:54PM EDT | 134.00 | 0.02 | 0.00 | 2.50 | -0.02 | -50.00% | 50 | 200 | 68.12% |
| XLV240524P00135000 | 2024-05-16 12:40PM EDT | 135.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 108 | 440 | 41.31% |
| XLV240524P00136000 | 2024-05-17 2:50PM EDT | 136.00 | 0.03 | 0.00 | 2.35 | 0.00 | - | 190 | 120 | 59.13% |
| XLV240524P00137000 | 2024-05-17 3:03PM EDT | 137.00 | 0.02 | 0.00 | 0.31 | -0.04 | -66.67% | 440 | 146 | 36.04% |
| XLV240524P00138000 | 2024-05-17 2:49PM EDT | 138.00 | 0.04 | 0.00 | 2.40 | -0.06 | -60.00% | 100 | 9 | 51.93% |
| XLV240524P00139000 | 2024-05-17 2:57PM EDT | 139.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 20 | 179 | 20.02% |
| XLV240524P00140000 | 2024-05-17 3:02PM EDT | 140.00 | 0.04 | 0.00 | 2.40 | -0.01 | -20.00% | 70 | 338 | 62.31% |
| XLV240524P00140500 | 2024-05-17 2:52PM EDT | 140.50 | 0.05 | 0.00 | 2.46 | 0.00 | - | 10 | 85 | 60.84% |
| XLV240524P00141000 | 2024-05-17 3:33PM EDT | 141.00 | 0.04 | 0.00 | 2.52 | -0.01 | -20.00% | 200 | 93 | 59.33% |
| XLV240524P00141500 | 2024-05-16 1:09PM EDT | 141.50 | 0.08 | 0.00 | 2.45 | 0.00 | - | 1 | 18 | 55.96% |
| XLV240524P00142000 | 2024-05-17 9:34AM EDT | 142.00 | 0.15 | 0.00 | 0.45 | +0.06 | +66.67% | 3 | 28 | 23.39% |
| XLV240524P00142500 | 2024-05-17 3:21PM EDT | 142.50 | 0.06 | 0.00 | 0.11 | -0.03 | -33.33% | 1 | 11 | 13.97% |
| XLV240524P00143000 | 2024-05-17 2:18PM EDT | 143.00 | 0.07 | 0.00 | 2.65 | -0.04 | -36.36% | 2 | 12 | 51.25% |
| XLV240524P00143500 | 2024-05-17 9:47AM EDT | 143.50 | 0.15 | 0.00 | 0.11 | 0.00 | - | 4 | 12 | 11.08% |
| XLV240524P00145000 | 2024-05-17 2:19PM EDT | 145.00 | 0.30 | 0.04 | 0.23 | -0.06 | -16.67% | 827 | 25 | 8.67% |
| XLV240524P00147000 | 2024-05-17 10:35AM EDT | 147.00 | 1.00 | 0.22 | 1.30 | -0.27 | -21.26% | 2 | 107 | 11.28% |
© 2024 Yahoo. Todos los derechos reservados.