Mercados españoles abiertos en 1 hr 1 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.675,33 +502,18 (+1,28%) Dólar/Euro
1,0707 -0,0009 (-0,09%) Petróleo Brent
85,41 +0,40 (+0,47%) Bitcoin EUR
57.573,55 +549,85 (+0,96%)
The Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Precio en tiempo real. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240920C00105000 | 2024-04-15 12:12PM EDT | 105.00 | 37.13 | 40.30 | 45.00 | 0.00 | - | 5 | 20 | 68.03% |
| XLV240920C00110000 | 2024-06-13 9:30AM EDT | 110.00 | 36.84 | 36.40 | 40.05 | 0.00 | - | 3 | 13 | 61.49% |
| XLV240920C00120000 | 2024-04-05 12:50PM EDT | 120.00 | 26.30 | 21.45 | 24.45 | 0.00 | - | 35 | 18 | 0.00% |
| XLV240920C00125000 | 2024-01-26 3:34PM EDT | 125.00 | 18.80 | 25.10 | 27.85 | 0.00 | - | 5 | 5 | 55.27% |
| XLV240920C00126000 | 2024-04-23 3:01PM EDT | 126.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| XLV240920C00129000 | 2024-06-21 2:15PM EDT | 129.00 | 19.15 | 18.15 | 21.45 | 0.00 | - | 1 | 7 | 38.57% |
| XLV240920C00130000 | 2024-05-29 10:47AM EDT | 130.00 | 14.00 | 17.65 | 19.95 | 0.00 | - | 2 | 5 | 34.90% |
| XLV240920C00131000 | 2024-01-17 4:25PM EDT | 131.00 | 14.15 | 16.50 | 20.90 | 0.00 | - | - | 7 | 42.37% |
| XLV240920C00132000 | 2024-05-30 2:00PM EDT | 132.00 | 12.57 | 15.25 | 17.20 | 0.00 | - | 2 | 14 | 28.77% |
| XLV240920C00133000 | 2024-06-03 1:23PM EDT | 133.00 | 13.44 | 14.65 | 17.00 | 0.00 | - | 3 | 3 | 31.27% |
| XLV240920C00134000 | 2024-06-20 12:15PM EDT | 134.00 | 14.07 | 13.60 | 15.30 | 0.00 | - | 7 | 21 | 26.80% |
| XLV240920C00135000 | 2024-06-03 10:32AM EDT | 135.00 | 11.76 | 13.20 | 15.80 | 0.00 | - | 1 | 97 | 32.08% |
| XLV240920C00136000 | 2024-06-07 2:11PM EDT | 136.00 | 12.67 | 11.00 | 13.45 | 0.00 | - | 6 | 154 | 24.96% |
| XLV240920C00137000 | 2024-06-13 9:32AM EDT | 137.00 | 8.91 | 10.90 | 12.85 | 0.00 | - | 1 | 105 | 25.39% |
| XLV240920C00138000 | 2024-06-25 10:08AM EDT | 138.00 | 11.60 | 9.25 | 12.95 | 0.00 | - | 2 | 46 | 28.51% |
| XLV240920C00139000 | 2024-06-25 10:07AM EDT | 139.00 | 10.84 | 9.15 | 12.00 | 0.00 | - | 1 | 64 | 27.28% |
| XLV240920C00140000 | 2024-06-24 10:41AM EDT | 140.00 | 9.95 | 7.75 | 10.05 | 0.00 | - | 9 | 6,890 | 22.14% |
| XLV240920C00141000 | 2024-06-12 10:16AM EDT | 141.00 | 8.01 | 7.40 | 9.00 | 0.00 | - | 1 | 299 | 20.54% |
| XLV240920C00142000 | 2024-06-18 10:05AM EDT | 142.00 | 6.98 | 6.65 | 9.60 | 0.00 | - | 7 | 169 | 25.07% |
| XLV240920C00143000 | 2024-06-13 2:00PM EDT | 143.00 | 6.00 | 5.85 | 8.55 | 0.00 | - | 5 | 778 | 23.32% |
| XLV240920C00144000 | 2024-06-20 12:24PM EDT | 144.00 | 5.60 | 4.85 | 7.45 | 0.00 | - | 23 | 1,061 | 21.36% |
| XLV240920C00145000 | 2024-06-24 10:17AM EDT | 145.00 | 5.58 | 4.25 | 7.20 | 0.00 | - | 7 | 5,637 | 22.37% |
| XLV240920C00146000 | 2024-06-25 2:45PM EDT | 146.00 | 4.65 | 2.79 | 6.45 | 0.00 | - | 3 | 1,092 | 21.52% |
| XLV240920C00147000 | 2024-06-25 2:19PM EDT | 147.00 | 4.10 | 2.07 | 5.80 | 0.00 | - | 14 | 755 | 20.92% |
| XLV240920C00148000 | 2024-06-25 9:30AM EDT | 148.00 | 3.70 | 1.90 | 4.65 | 0.00 | - | 1 | 1,234 | 18.49% |
| XLV240920C00149000 | 2024-06-24 3:49PM EDT | 149.00 | 3.15 | 1.86 | 4.90 | 0.00 | - | 32 | 539 | 20.88% |
| XLV240920C00150000 | 2024-06-25 3:53PM EDT | 150.00 | 2.36 | 1.37 | 2.73 | 0.00 | - | 73 | 3,981 | 14.55% |
| XLV240920C00151000 | 2024-06-25 10:07AM EDT | 151.00 | 2.22 | 0.88 | 2.19 | 0.00 | - | 68 | 666 | 13.81% |
| XLV240920C00152000 | 2024-06-25 11:43AM EDT | 152.00 | 1.64 | 1.35 | 2.58 | 0.00 | - | 69 | 518 | 16.49% |
| XLV240920C00153000 | 2024-06-25 10:30AM EDT | 153.00 | 1.47 | 0.15 | 2.43 | 0.00 | - | 68 | 683 | 17.07% |
| XLV240920C00154000 | 2024-06-25 1:51PM EDT | 154.00 | 1.02 | 0.11 | 1.84 | 0.00 | - | 1 | 411 | 15.78% |
| XLV240920C00155000 | 2024-06-25 3:53PM EDT | 155.00 | 0.77 | 0.07 | 1.00 | 0.00 | - | 25 | 1,091 | 12.96% |
| XLV240920C00160000 | 2024-06-24 10:59AM EDT | 160.00 | 0.27 | 0.04 | 0.30 | 0.00 | - | 15 | 353 | 12.31% |
| XLV240920C00165000 | 2024-06-20 2:44PM EDT | 165.00 | 0.12 | 0.03 | 0.41 | 0.00 | - | 1 | 97 | 16.63% |
| XLV240920C00170000 | 2024-06-24 11:19AM EDT | 170.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 123 | 103 | 18.46% |
| XLV240920C00175000 | 2024-04-15 1:07PM EDT | 175.00 | 0.05 | 0.00 | 1.32 | 0.00 | - | 10 | 17 | 30.18% |
| XLV240920C00180000 | 2024-03-14 11:09AM EDT | 180.00 | 0.12 | 0.00 | 0.28 | 0.00 | - | 2 | 1 | 23.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240920P00070000 | 2024-06-12 11:22AM EDT | 70.00 | 0.12 | 0.00 | 0.47 | 0.00 | - | 1 | 2,026 | 72.46% |
| XLV240920P00090000 | 2024-04-09 2:48PM EDT | 90.00 | 0.07 | 0.00 | 1.93 | 0.00 | - | 4 | 177 | 64.94% |
| XLV240920P00095000 | 2024-04-09 2:57PM EDT | 95.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 124 | 76 | 39.75% |
| XLV240920P00100000 | 2024-05-14 3:56PM EDT | 100.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 1 | 14 | 47.90% |
| XLV240920P00105000 | 2024-06-12 10:05AM EDT | 105.00 | 0.05 | 0.00 | 1.32 | 0.00 | - | 2 | 28 | 51.39% |
| XLV240920P00110000 | 2024-05-01 3:47PM EDT | 110.00 | 0.19 | 0.00 | 0.59 | 0.00 | - | 1 | 21 | 37.67% |
| XLV240920P00115000 | 2024-06-17 3:08PM EDT | 115.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 20 | 40.48% |
| XLV240920P00120000 | 2024-06-21 11:46AM EDT | 120.00 | 0.14 | 0.04 | 0.49 | 0.00 | - | 8 | 215 | 27.03% |
| XLV240920P00125000 | 2024-06-25 2:20PM EDT | 125.00 | 0.53 | 0.01 | 1.30 | 0.00 | - | 2 | 122 | 29.40% |
| XLV240920P00126000 | 2024-06-21 10:25AM EDT | 126.00 | 0.14 | 0.00 | 0.99 | 0.00 | - | 1 | 110 | 26.10% |
| XLV240920P00127000 | 2024-05-10 11:28AM EDT | 127.00 | 0.43 | 0.00 | 1.49 | 0.00 | - | 2 | 120 | 28.55% |
| XLV240920P00128000 | 2024-06-06 9:57AM EDT | 128.00 | 0.35 | 0.00 | 0.62 | 0.00 | - | 2 | 1,337 | 21.14% |
| XLV240920P00129000 | 2024-06-03 10:54AM EDT | 129.00 | 0.35 | 0.00 | 1.85 | 0.00 | - | 3 | 3,175 | 28.52% |
| XLV240920P00130000 | 2024-06-05 10:49AM EDT | 130.00 | 0.36 | 0.12 | 0.34 | 0.00 | - | 3 | 2,948 | 16.61% |
| XLV240920P00131000 | 2024-06-21 10:25AM EDT | 131.00 | 0.26 | 0.11 | 0.75 | 0.00 | - | 1 | 236 | 19.40% |
| XLV240920P00132000 | 2024-05-29 10:00AM EDT | 132.00 | 0.94 | 0.01 | 0.40 | 0.00 | - | 1 | 61 | 15.55% |
| XLV240920P00133000 | 2024-06-17 1:34PM EDT | 133.00 | 0.45 | 0.02 | 3.65 | 0.00 | - | 13 | 61 | 32.54% |
| XLV240920P00134000 | 2024-06-03 10:55AM EDT | 134.00 | 0.69 | 0.05 | 0.56 | 0.00 | - | 1,146 | 1,184 | 15.15% |
| XLV240920P00135000 | 2024-06-24 9:30AM EDT | 135.00 | 0.40 | 0.16 | 1.81 | 0.00 | - | 1 | 120 | 21.49% |
| XLV240920P00136000 | 2024-06-13 10:55AM EDT | 136.00 | 0.76 | 0.07 | 0.87 | 0.00 | - | 1 | 113 | 15.33% |
| XLV240920P00137000 | 2024-06-21 1:37PM EDT | 137.00 | 0.62 | 0.32 | 1.54 | 0.00 | - | 1 | 53 | 17.86% |
| XLV240920P00138000 | 2024-06-24 11:32AM EDT | 138.00 | 0.53 | 0.22 | 1.35 | 0.00 | - | 1 | 268 | 15.80% |
| XLV240920P00139000 | 2024-06-24 3:30PM EDT | 139.00 | 0.66 | 0.13 | 0.93 | 0.00 | - | 8 | 162 | 12.59% |
| XLV240920P00140000 | 2024-06-18 3:45PM EDT | 140.00 | 1.09 | 0.21 | 1.05 | 0.00 | - | 10 | 3,181 | 12.12% |
| XLV240920P00141000 | 2024-06-24 12:54PM EDT | 141.00 | 0.85 | 0.44 | 2.58 | 0.00 | - | 12 | 876 | 17.46% |
| XLV240920P00142000 | 2024-06-24 11:21AM EDT | 142.00 | 1.03 | 0.75 | 1.20 | 0.00 | - | 5 | 1,499 | 10.52% |
| XLV240920P00143000 | 2024-06-25 10:43AM EDT | 143.00 | 1.25 | 1.09 | 1.56 | 0.00 | - | 3 | 952 | 10.77% |
| XLV240920P00144000 | 2024-06-24 11:36AM EDT | 144.00 | 1.39 | 0.80 | 2.73 | 0.00 | - | 1 | 407 | 13.81% |
| XLV240920P00145000 | 2024-06-25 10:03AM EDT | 145.00 | 1.76 | 0.10 | 2.47 | 0.00 | - | 68 | 7,208 | 11.34% |
| XLV240920P00146000 | 2024-06-25 10:03AM EDT | 146.00 | 2.06 | 0.39 | 4.95 | 0.00 | - | 68 | 266 | 18.46% |
| XLV240920P00147000 | 2024-06-25 2:04PM EDT | 147.00 | 2.59 | 1.99 | 3.85 | 0.00 | - | 82 | 311 | 12.82% |
| XLV240920P00148000 | 2024-06-25 10:56AM EDT | 148.00 | 2.78 | 2.38 | 4.80 | 0.00 | - | 68 | 185 | 14.22% |
| XLV240920P00149000 | 2024-06-20 11:46AM EDT | 149.00 | 4.15 | 1.47 | 6.00 | 0.00 | - | 2 | 104 | 16.41% |
| XLV240920P00150000 | 2024-06-24 11:24AM EDT | 150.00 | 3.65 | 3.05 | 6.20 | 0.00 | - | 5 | 3,066 | 14.92% |
| XLV240920P00151000 | 2024-06-05 1:06PM EDT | 151.00 | 5.95 | 3.20 | 5.85 | 0.00 | - | 1 | 1 | 11.06% |
| XLV240920P00152000 | 2024-06-18 9:33AM EDT | 152.00 | 6.58 | 3.70 | 6.55 | 0.00 | - | 1 | 2 | 10.90% |
| XLV240920P00153000 | 2024-02-29 1:04PM EDT | 153.00 | 8.75 | 5.20 | 7.20 | 0.00 | - | 1 | 14 | 10.29% |
© 2024 Yahoo. Todos los derechos reservados.