Mercados españoles abiertos en 1 hr 45 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.662,98 +489,83 (+1,25%) Dólar/Euro
1,0714 -0,0002 (-0,02%) Petróleo Brent
85,38 +0,37 (+0,44%) Bitcoin EUR
57.627,15 +364,43 (+0,64%)
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 diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV241220C00070000 | 2024-06-10 1:29PM EDT | 70.00 | 76.90 | 75.55 | 80.30 | 0.00 | - | - | 14 | 68.97% |
| XLV241220C00100000 | 2024-06-17 2:40PM EDT | 100.00 | 47.65 | 46.50 | 51.20 | 0.00 | - | - | 1 | 58.43% |
| XLV241220C00108000 | 2024-05-21 10:26AM EDT | 108.00 | 40.70 | 38.00 | 42.70 | 0.00 | - | - | 2 | 47.82% |
| XLV241220C00128000 | 2024-06-04 3:09PM EDT | 128.00 | 20.53 | 20.85 | 23.55 | 0.00 | - | 1 | 1 | 31.48% |
| XLV241220C00130000 | 2024-05-31 10:34AM EDT | 130.00 | 16.52 | 18.60 | 21.55 | 0.00 | - | 1 | 41 | 29.53% |
| XLV241220C00132000 | 2024-04-29 2:27PM EDT | 132.00 | 14.15 | 12.50 | 16.50 | 0.00 | - | - | 1 | 17.62% |
| XLV241220C00135000 | 2024-06-07 12:47PM EDT | 135.00 | 15.75 | 14.00 | 17.00 | 0.00 | - | 1 | 57 | 25.89% |
| XLV241220C00136000 | 2024-05-02 12:00PM EDT | 136.00 | 10.90 | 9.80 | 14.25 | 0.00 | - | - | 3 | 19.86% |
| XLV241220C00138000 | 2024-06-12 9:30AM EDT | 138.00 | 13.45 | 11.00 | 14.30 | 0.00 | - | 1 | 68 | 23.63% |
| XLV241220C00139000 | 2024-06-21 1:22PM EDT | 139.00 | 12.10 | 10.00 | 13.95 | 0.00 | - | 2 | 71 | 24.30% |
| XLV241220C00140000 | 2024-06-21 1:22PM EDT | 140.00 | 11.30 | 9.25 | 13.15 | 0.00 | - | 2 | 42 | 23.73% |
| XLV241220C00141000 | 2024-06-07 9:45AM EDT | 141.00 | 10.40 | 8.55 | 13.10 | 0.00 | - | 9 | 10 | 25.07% |
| XLV241220C00142000 | 2024-05-29 10:28AM EDT | 142.00 | 6.80 | 8.85 | 11.70 | 0.00 | - | - | 65 | 22.90% |
| XLV241220C00143000 | 2024-06-04 11:18AM EDT | 143.00 | 8.24 | 7.65 | 10.15 | 0.00 | - | 3 | 3 | 20.35% |
| XLV241220C00144000 | 2024-06-21 1:22PM EDT | 144.00 | 8.30 | 8.30 | 10.00 | 0.00 | - | 2 | 5 | 21.31% |
| XLV241220C00145000 | 2024-06-21 1:22PM EDT | 145.00 | 7.60 | 6.05 | 8.40 | 0.00 | - | 2 | 20 | 18.61% |
| XLV241220C00146000 | 2024-06-21 2:50PM EDT | 146.00 | 7.05 | 5.15 | 8.20 | 0.00 | - | 8 | 17 | 19.34% |
| XLV241220C00147000 | 2024-06-21 3:28PM EDT | 147.00 | 6.40 | 5.95 | 7.00 | 0.00 | - | 79 | 317 | 17.57% |
| XLV241220C00148000 | 2024-06-21 2:51PM EDT | 148.00 | 5.80 | 3.60 | 7.45 | 0.00 | - | 123 | 130 | 19.78% |
| XLV241220C00149000 | 2024-06-21 2:49PM EDT | 149.00 | 5.20 | 4.05 | 7.40 | 0.00 | - | 280 | 479 | 20.73% |
| XLV241220C00150000 | 2024-06-24 12:19PM EDT | 150.00 | 5.43 | 4.25 | 6.90 | 0.00 | - | 8 | 5,025 | 20.53% |
| XLV241220C00151000 | 2024-06-21 2:49PM EDT | 151.00 | 4.15 | 3.30 | 4.60 | 0.00 | - | 89 | 218 | 15.81% |
| XLV241220C00152000 | 2024-06-21 2:51PM EDT | 152.00 | 3.65 | 3.00 | 5.70 | 0.00 | - | 33 | 262 | 19.49% |
| XLV241220C00153000 | 2024-06-21 3:11PM EDT | 153.00 | 3.24 | 2.87 | 3.65 | 0.00 | - | 56 | 418 | 15.17% |
| XLV241220C00154000 | 2024-06-21 1:01PM EDT | 154.00 | 2.75 | 1.03 | 3.85 | 0.00 | - | 46 | 153 | 16.53% |
| XLV241220C00155000 | 2024-06-24 1:09PM EDT | 155.00 | 2.89 | 2.12 | 2.77 | 0.00 | - | 2 | 79 | 14.42% |
| XLV241220C00156000 | 2024-06-24 2:05PM EDT | 156.00 | 2.48 | 1.97 | 2.37 | 0.00 | - | 2 | 175 | 14.03% |
| XLV241220C00157000 | 2024-06-07 10:56AM EDT | 157.00 | 2.09 | 1.48 | 2.14 | 0.00 | - | 1 | 1 | 14.05% |
| XLV241220C00158000 | 2024-06-20 2:45PM EDT | 158.00 | 1.57 | 0.29 | 1.89 | 0.00 | - | - | 15 | 13.95% |
| XLV241220C00160000 | 2024-06-25 2:02PM EDT | 160.00 | 1.17 | 0.92 | 1.39 | 0.00 | - | 3 | 6 | 13.52% |
| XLV241220C00162000 | 2024-06-20 2:49PM EDT | 162.00 | 0.80 | 0.27 | 1.05 | 0.00 | - | 5 | 11 | 13.36% |
| XLV241220C00163000 | 2024-06-12 10:47AM EDT | 163.00 | 0.65 | 0.37 | 0.92 | 0.00 | - | 2 | 21 | 13.34% |
| XLV241220C00165000 | 2024-06-14 3:53PM EDT | 165.00 | 0.42 | 0.09 | 0.68 | 0.00 | - | 2 | 14 | 13.20% |
| XLV241220C00166000 | 2024-06-07 1:54PM EDT | 166.00 | 0.51 | 0.00 | 0.63 | 0.00 | - | 5 | 6 | 13.40% |
| XLV241220C00167000 | 2024-06-18 12:46PM EDT | 167.00 | 0.34 | 0.00 | 3.15 | 0.00 | - | 2 | 4 | 23.58% |
| XLV241220C00168000 | 2024-06-10 3:37PM EDT | 168.00 | 0.38 | 0.01 | 1.10 | 0.00 | - | 2 | 0 | 16.71% |
| XLV241220C00169000 | 2024-06-13 3:19PM EDT | 169.00 | 0.26 | 0.00 | 1.47 | 0.00 | - | 2 | 10 | 18.80% |
| XLV241220C00170000 | 2024-06-13 3:21PM EDT | 170.00 | 0.25 | 0.00 | 2.23 | 0.00 | - | 2 | 51 | 22.23% |
| XLV241220C00171000 | 2024-06-13 3:33PM EDT | 171.00 | 0.14 | 0.08 | 0.63 | 0.00 | - | 2 | 0 | 15.67% |
| XLV241220C00172000 | 2024-05-16 2:07PM EDT | 172.00 | 0.23 | 0.00 | 2.23 | 0.00 | - | - | 0 | 23.30% |
| XLV241220C00180000 | 2024-05-22 9:30AM EDT | 180.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV241220P00070000 | 2024-05-08 1:04PM EDT | 70.00 | 0.03 | 0.00 | 2.36 | 0.00 | - | 5,000 | 11,057 | 67.63% |
| XLV241220P00071000 | 2024-05-03 3:50PM EDT | 71.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 5,000 | 5,000 | 78.83% |
| XLV241220P00107000 | 2024-04-24 1:46PM EDT | 107.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | - | 10 | 52.01% |
| XLV241220P00108000 | 2024-04-23 3:47PM EDT | 108.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| XLV241220P00109000 | 2024-04-23 3:39PM EDT | 109.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| XLV241220P00110000 | 2024-04-22 3:17PM EDT | 110.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLV241220P00115000 | 2024-05-10 2:41PM EDT | 115.00 | 0.42 | 0.00 | 1.75 | 0.00 | - | - | 1 | 30.54% |
| XLV241220P00116000 | 2024-05-30 2:29PM EDT | 116.00 | 0.45 | 0.00 | 4.75 | 0.00 | - | 2 | 0 | 42.66% |
| XLV241220P00117000 | 2024-05-16 2:06PM EDT | 117.00 | 0.43 | 0.00 | 2.42 | 0.00 | - | - | 1 | 32.18% |
| XLV241220P00118000 | 2024-05-24 2:59PM EDT | 118.00 | 0.43 | 0.14 | 0.75 | 0.00 | - | 28 | 14 | 22.24% |
| XLV241220P00119000 | 2024-06-18 12:46PM EDT | 119.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 16 | 39.88% |
| XLV241220P00120000 | 2024-06-18 12:44PM EDT | 120.00 | 0.44 | 0.00 | 4.75 | 0.00 | - | 2 | 14 | 38.72% |
| XLV241220P00121000 | 2024-06-18 1:04PM EDT | 121.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 37.92% |
| XLV241220P00122000 | 2024-06-10 3:39PM EDT | 122.00 | 0.48 | 0.00 | 4.75 | 0.00 | - | - | 0 | 36.77% |
| XLV241220P00123000 | 2024-06-10 3:40PM EDT | 123.00 | 0.45 | 0.03 | 0.75 | 0.00 | - | 2 | 1 | 18.89% |
| XLV241220P00124000 | 2024-06-05 4:03PM EDT | 124.00 | 0.47 | 0.20 | 0.82 | 0.00 | - | 1 | 2 | 18.65% |
| XLV241220P00125000 | 2024-05-15 2:33PM EDT | 125.00 | 0.68 | 0.07 | 2.65 | 0.00 | - | - | 3 | 26.36% |
| XLV241220P00126000 | 2024-06-17 1:46PM EDT | 126.00 | 0.60 | 0.06 | 0.75 | 0.00 | - | 3 | 48 | 16.88% |
| XLV241220P00128000 | 2024-05-10 3:46PM EDT | 128.00 | 1.12 | 0.12 | 0.99 | 0.00 | - | - | 1 | 16.85% |
| XLV241220P00130000 | 2024-06-12 3:59PM EDT | 130.00 | 0.85 | 0.53 | 0.98 | 0.00 | - | 2 | 9 | 15.41% |
| XLV241220P00131000 | 2024-05-22 3:40PM EDT | 131.00 | 1.00 | 0.15 | 2.35 | 0.00 | - | 1 | 1 | 20.20% |
| XLV241220P00133000 | 2024-05-30 12:38PM EDT | 133.00 | 1.90 | 0.17 | 1.23 | 0.00 | - | 1 | 1 | 14.37% |
| XLV241220P00135000 | 2024-06-25 2:03PM EDT | 135.00 | 1.21 | 0.22 | 1.48 | 0.00 | - | 4 | 3 | 13.84% |
| XLV241220P00136000 | 2024-06-21 12:55PM EDT | 136.00 | 1.45 | 0.87 | 2.10 | 0.00 | - | 23 | 27 | 15.18% |
| XLV241220P00137000 | 2024-06-25 9:30AM EDT | 137.00 | 1.34 | 0.28 | 2.46 | 0.00 | - | 3 | 234 | 15.47% |
| XLV241220P00138000 | 2024-06-21 12:55PM EDT | 138.00 | 1.76 | 0.10 | 4.80 | 0.00 | - | 23 | 24 | 21.27% |
| XLV241220P00139000 | 2024-06-21 3:09PM EDT | 139.00 | 1.91 | 0.31 | 2.54 | 0.00 | - | 4 | 105 | 13.94% |
| XLV241220P00140000 | 2024-06-25 3:58PM EDT | 140.00 | 1.99 | 0.59 | 2.36 | 0.00 | - | 5 | 5,593 | 12.51% |
| XLV241220P00141000 | 2024-06-21 3:02PM EDT | 141.00 | 2.32 | 1.42 | 2.91 | 0.00 | - | 80 | 178 | 13.12% |
| XLV241220P00142000 | 2024-06-21 3:04PM EDT | 142.00 | 2.55 | 1.83 | 2.66 | 0.00 | - | 145 | 506 | 11.48% |
| XLV241220P00143000 | 2024-06-24 10:10AM EDT | 143.00 | 2.54 | 1.33 | 2.88 | 0.00 | - | 10 | 144 | 11.07% |
| XLV241220P00144000 | 2024-06-21 2:50PM EDT | 144.00 | 3.10 | 1.39 | 3.40 | 0.00 | - | 27 | 97 | 11.36% |
| XLV241220P00145000 | 2024-06-25 1:08PM EDT | 145.00 | 3.30 | 1.45 | 5.40 | 0.00 | - | 1 | 3,105 | 15.23% |
| XLV241220P00146000 | 2024-06-21 2:49PM EDT | 146.00 | 3.75 | 2.83 | 4.00 | 0.00 | - | 31 | 160 | 10.58% |
| XLV241220P00147000 | 2024-06-21 1:33PM EDT | 147.00 | 4.25 | 2.23 | 4.50 | 0.00 | - | 223 | 224 | 10.55% |
| XLV241220P00148000 | 2024-05-07 11:46AM EDT | 148.00 | 7.00 | 3.00 | 7.55 | 0.00 | - | - | 24 | 16.69% |
| XLV241220P00149000 | 2024-06-24 1:55PM EDT | 149.00 | 4.50 | 3.10 | 6.10 | 0.00 | - | 65 | 219 | 11.73% |
| XLV241220P00150000 | 2024-06-03 11:21AM EDT | 150.00 | 6.75 | 3.30 | 6.90 | 0.00 | - | 14 | 14 | 12.20% |
© 2024 Yahoo. Todos los derechos reservados.