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
61.388,87 +1.276,77 (+2,12%)
Consumer Discretionary Select Sector SPDR Fund (XLY)
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 comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240517C00100000 | 2024-04-10 12:11PM EDT | 100.00 | 79.19 | 76.00 | 80.50 | 0.00 | - | 3 | 4 | 772.07% |
| XLY240517C00150000 | 2024-04-11 11:56AM EDT | 150.00 | 30.00 | 26.85 | 29.05 | 0.00 | - | 1 | 4 | 201.76% |
| XLY240517C00155000 | 2024-05-07 10:07AM EDT | 155.00 | 24.82 | 21.00 | 26.00 | 0.00 | - | 7 | 3 | 287.11% |
| XLY240517C00160000 | 2024-05-16 11:28AM EDT | 160.00 | 19.16 | 16.05 | 21.00 | 0.00 | - | 15 | 22 | 243.75% |
| XLY240517C00161000 | 2024-05-06 12:47PM EDT | 161.00 | 18.39 | 15.00 | 19.95 | 0.00 | - | 6 | 19 | 232.96% |
| XLY240517C00162000 | 2024-04-25 2:50PM EDT | 162.00 | 12.55 | 14.05 | 19.00 | 0.00 | - | 3 | 2 | 226.22% |
| XLY240517C00163000 | 2024-05-01 2:35PM EDT | 163.00 | 12.50 | 13.00 | 18.00 | 0.00 | - | 1 | 1 | 217.43% |
| XLY240517C00165000 | 2024-05-02 11:42AM EDT | 165.00 | 11.29 | 11.05 | 16.00 | 0.00 | - | 1 | 3,283 | 199.71% |
| XLY240517C00166000 | 2024-04-19 11:29AM EDT | 166.00 | 7.55 | 10.00 | 15.00 | 0.00 | - | 5 | 5 | 190.77% |
| XLY240517C00167000 | 2024-05-01 2:35PM EDT | 167.00 | 8.80 | 9.00 | 14.00 | 0.00 | - | 2 | 199 | 181.74% |
| XLY240517C00168000 | 2024-05-01 2:35PM EDT | 168.00 | 7.95 | 7.95 | 12.90 | 0.00 | - | 2 | 15 | 169.14% |
| XLY240517C00169000 | 2024-05-17 11:19AM EDT | 169.00 | 9.44 | 6.95 | 11.90 | +3.09 | +48.66% | 1 | 20 | 160.01% |
| XLY240517C00170000 | 2024-05-17 1:54PM EDT | 170.00 | 8.00 | 5.95 | 10.95 | -0.85 | -9.60% | 2 | 456 | 152.44% |
| XLY240517C00171000 | 2024-05-17 10:50AM EDT | 171.00 | 7.53 | 4.95 | 9.90 | -0.41 | -5.16% | 16 | 261 | 141.41% |
| XLY240517C00172000 | 2024-05-16 3:29PM EDT | 172.00 | 6.27 | 3.95 | 8.90 | 0.00 | - | 4 | 299 | 131.93% |
| XLY240517C00173000 | 2024-05-17 11:14AM EDT | 173.00 | 5.40 | 3.00 | 7.90 | -0.57 | -9.55% | 2 | 574 | 122.17% |
| XLY240517C00174000 | 2024-05-15 11:07AM EDT | 174.00 | 4.59 | 1.95 | 6.95 | 0.00 | - | 1 | 945 | 113.72% |
| XLY240517C00175000 | 2024-05-17 3:20PM EDT | 175.00 | 3.44 | 2.85 | 6.60 | -0.48 | -12.24% | 9 | 1,210 | 66.11% |
| XLY240517C00176000 | 2024-05-17 9:34AM EDT | 176.00 | 2.28 | 0.10 | 5.05 | -0.08 | -3.39% | 4 | 870 | 95.51% |
| XLY240517C00177000 | 2024-05-17 3:58PM EDT | 177.00 | 1.50 | 0.00 | 4.75 | +0.05 | +3.45% | 32 | 414 | 103.42% |
| XLY240517C00177500 | 2024-05-17 9:57AM EDT | 177.50 | 0.52 | 0.00 | 4.65 | -1.63 | -75.81% | 80 | 7 | 108.15% |
| XLY240517C00178000 | 2024-05-17 3:52PM EDT | 178.00 | 0.50 | 0.00 | 4.55 | -0.17 | -25.37% | 275 | 628 | 51.12% |
| XLY240517C00179000 | 2024-05-17 12:34PM EDT | 179.00 | 0.04 | 0.00 | 4.30 | -0.13 | -76.47% | 26 | 1,929 | 61.52% |
| XLY240517C00180000 | 2024-05-17 3:56PM EDT | 180.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 6 | 756 | 8.79% |
| XLY240517C00181000 | 2024-05-17 3:58PM EDT | 181.00 | 0.01 | 0.00 | 2.38 | -0.06 | -85.71% | 10 | 1,428 | 57.18% |
| XLY240517C00182000 | 2024-05-17 3:57PM EDT | 182.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 8 | 2,174 | 25.88% |
| XLY240517C00182500 | 2024-05-15 1:14PM EDT | 182.50 | 0.15 | 0.00 | 3.25 | 0.00 | - | 1 | 3 | 84.03% |
| XLY240517C00183000 | 2024-05-17 3:29PM EDT | 183.00 | 0.01 | 0.00 | 2.42 | -0.19 | -95.00% | 4 | 2,565 | 75.78% |
| XLY240517C00184000 | 2024-05-17 3:11PM EDT | 184.00 | 0.28 | 0.00 | 1.48 | +0.19 | +211.11% | 12 | 1,145 | 67.72% |
| XLY240517C00185000 | 2024-05-17 10:10AM EDT | 185.00 | 0.07 | 0.00 | 0.45 | -0.05 | -41.67% | 1 | 1,519 | 51.17% |
| XLY240517C00186000 | 2024-05-17 3:11PM EDT | 186.00 | 0.24 | 0.00 | 1.41 | +0.15 | +166.67% | 9 | 475 | 80.57% |
| XLY240517C00187000 | 2024-05-16 9:30AM EDT | 187.00 | 0.02 | 0.00 | 2.45 | 0.00 | - | 5 | 177 | 107.62% |
| XLY240517C00188000 | 2024-05-17 11:52AM EDT | 188.00 | 0.02 | 0.00 | 0.04 | -0.06 | -75.00% | 3 | 256 | 48.44% |
| XLY240517C00189000 | 2024-05-17 10:31AM EDT | 189.00 | 0.02 | 0.00 | 2.20 | -0.08 | -80.00% | 5 | 118 | 117.04% |
| XLY240517C00190000 | 2024-05-17 3:45PM EDT | 190.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 8 | 718 | 51.56% |
| XLY240517C00191000 | 2024-05-10 3:24PM EDT | 191.00 | 0.18 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 50.78% |
| XLY240517C00192000 | 2024-05-08 2:15PM EDT | 192.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 6 | 48 | 120.90% |
| XLY240517C00193000 | 2024-05-02 9:48AM EDT | 193.00 | 0.20 | 0.00 | 1.70 | 0.00 | - | 1 | 4 | 131.74% |
| XLY240517C00194000 | 2024-04-29 3:51PM EDT | 194.00 | 0.19 | 0.00 | 1.52 | 0.00 | - | 1 | 29 | 133.11% |
| XLY240517C00195000 | 2024-05-17 11:48AM EDT | 195.00 | 0.01 | 0.00 | 1.52 | 0.00 | - | 1 | 1,474 | 138.87% |
| XLY240517C00196000 | 2024-04-24 10:31AM EDT | 196.00 | 0.25 | 0.00 | 1.42 | 0.00 | - | 2 | 8 | 141.80% |
| XLY240517C00197000 | 2024-04-16 9:50AM EDT | 197.00 | 0.40 | 0.01 | 0.48 | 0.00 | - | 1 | 101 | 114.45% |
| XLY240517C00199000 | 2024-05-15 2:24PM EDT | 199.00 | 0.01 | 0.00 | 1.73 | 0.00 | - | 105 | 158 | 166.89% |
| XLY240517C00200000 | 2024-05-15 10:00AM EDT | 200.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 378 | 2,119 | 81.25% |
| XLY240517C00205000 | 2024-05-14 2:31PM EDT | 205.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 237 | 690 | 96.88% |
| XLY240517C00210000 | 2024-05-14 11:51AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 62 | 106.25% |
| XLY240517C00215000 | 2024-01-17 4:09PM EDT | 215.00 | 0.19 | 0.00 | 3.50 | 0.00 | - | - | 1 | 297.36% |
| XLY240517C00225000 | 2024-01-26 4:42PM EDT | 225.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 378.71% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240517P00100000 | 2024-01-26 4:42PM EDT | 100.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 829.49% |
| XLY240517P00130000 | 2024-04-18 3:45PM EDT | 130.00 | 0.09 | 0.00 | 1.75 | 0.00 | - | - | 3 | 398.44% |
| XLY240517P00140000 | 2024-04-26 11:53AM EDT | 140.00 | 0.01 | 0.00 | 1.75 | 0.00 | - | 1 | 4 | 321.88% |
| XLY240517P00145000 | 2024-05-13 1:29PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 150 | 154 | 143.75% |
| XLY240517P00150000 | 2024-05-14 1:33PM EDT | 150.00 | 0.01 | 0.01 | 0.82 | 0.00 | - | 4 | 151 | 208.98% |
| XLY240517P00153000 | 2024-05-10 12:59PM EDT | 153.00 | 0.06 | 0.00 | 2.02 | 0.00 | - | - | 90 | 235.55% |
| XLY240517P00155000 | 2024-05-03 9:30AM EDT | 155.00 | 0.04 | 0.00 | 0.42 | 0.00 | - | 1 | 705 | 154.10% |
| XLY240517P00158000 | 2024-05-14 3:56PM EDT | 158.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 26 | 89.06% |
| XLY240517P00160000 | 2024-05-15 10:16AM EDT | 160.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 25 | 350 | 149.80% |
| XLY240517P00161000 | 2024-05-14 11:16AM EDT | 161.00 | 0.25 | 0.00 | 1.15 | 0.00 | - | 1 | 141 | 150.39% |
| XLY240517P00162000 | 2024-05-16 2:09PM EDT | 162.00 | 0.06 | 0.00 | 4.45 | 0.00 | - | 10 | 480 | 223.24% |
| XLY240517P00163000 | 2024-05-15 10:12AM EDT | 163.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 280 | 1,140 | 142.97% |
| XLY240517P00164000 | 2024-05-16 2:09PM EDT | 164.00 | 0.12 | 0.00 | 0.95 | -0.08 | -40.00% | 3 | 433 | 123.54% |
| XLY240517P00165000 | 2024-05-15 2:34PM EDT | 165.00 | 0.14 | 0.00 | 0.76 | 0.00 | - | 1 | 3,637 | 110.35% |
| XLY240517P00166000 | 2024-05-16 3:29PM EDT | 166.00 | 0.17 | 0.00 | 0.37 | +0.13 | +325.00% | 4 | 241 | 88.09% |
| XLY240517P00167000 | 2024-05-17 3:34PM EDT | 167.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 5 | 449 | 54.69% |
| XLY240517P00168000 | 2024-05-17 10:30AM EDT | 168.00 | 0.02 | 0.00 | 0.95 | -0.04 | -66.67% | 21 | 167 | 96.88% |
| XLY240517P00169000 | 2024-05-17 10:35AM EDT | 169.00 | 0.02 | 0.00 | 0.44 | -0.09 | -81.82% | 17 | 664 | 73.63% |
| XLY240517P00170000 | 2024-05-17 10:15AM EDT | 170.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 27 | 1,152 | 50.00% |
| XLY240517P00171000 | 2024-05-17 1:12PM EDT | 171.00 | 0.01 | 0.00 | 0.44 | -0.13 | -92.86% | 11 | 931 | 61.43% |
| XLY240517P00172000 | 2024-05-17 3:11PM EDT | 172.00 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 15 | 1,082 | 41.41% |
| XLY240517P00172500 | 2024-05-13 12:08PM EDT | 172.50 | 0.18 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 74.27% |
| XLY240517P00173000 | 2024-05-17 1:44PM EDT | 173.00 | 0.03 | 0.00 | 0.43 | -0.07 | -70.00% | 20 | 725 | 59.86% |
| XLY240517P00174000 | 2024-05-17 3:11PM EDT | 174.00 | 0.04 | 0.00 | 0.07 | -0.02 | -33.33% | 11 | 1,182 | 32.03% |
| XLY240517P00175000 | 2024-05-17 3:49PM EDT | 175.00 | 0.06 | 0.00 | 0.39 | -0.08 | -57.14% | 70 | 528 | 43.46% |
| XLY240517P00176000 | 2024-05-17 11:57AM EDT | 176.00 | 0.02 | 0.00 | 0.13 | -0.10 | -83.33% | 3 | 638 | 24.41% |
| XLY240517P00177000 | 2024-05-17 3:30PM EDT | 177.00 | 0.04 | 0.00 | 2.98 | -0.17 | -80.95% | 56 | 721 | 60.25% |
| XLY240517P00177500 | 2024-05-16 2:28PM EDT | 177.50 | 0.06 | 0.00 | 2.30 | -0.34 | -85.00% | 1 | 17 | 76.90% |
| XLY240517P00178000 | 2024-05-17 3:38PM EDT | 178.00 | 0.04 | 0.00 | 2.05 | -0.44 | -91.67% | 168 | 896 | 64.01% |
| XLY240517P00179000 | 2024-05-17 3:31PM EDT | 179.00 | 0.75 | 0.01 | 5.00 | -0.43 | -36.44% | 10 | 1,102 | 62.99% |
| XLY240517P00180000 | 2024-05-17 3:49PM EDT | 180.00 | 1.76 | 0.00 | 4.80 | -0.38 | -17.76% | 11 | 430 | 109.96% |
| XLY240517P00181000 | 2024-05-16 2:20PM EDT | 181.00 | 2.91 | 0.10 | 5.05 | 0.00 | - | 2 | 438 | 100.93% |
| XLY240517P00182000 | 2024-05-16 3:41PM EDT | 182.00 | 4.14 | 1.00 | 5.90 | 0.00 | - | 19 | 338 | 107.23% |
| XLY240517P00183000 | 2024-05-16 10:29AM EDT | 183.00 | 5.20 | 2.10 | 7.05 | +1.00 | +23.81% | 1 | 178 | 121.39% |
| XLY240517P00184000 | 2024-04-12 11:25AM EDT | 184.00 | 7.35 | 4.20 | 7.00 | 0.00 | - | 8 | 19 | 99.61% |
| XLY240517P00185000 | 2024-05-17 3:53PM EDT | 185.00 | 6.55 | 4.05 | 9.00 | -0.15 | -2.24% | 4 | 48 | 51.17% |
| XLY240517P00186000 | 2024-03-28 2:50PM EDT | 186.00 | 4.85 | 7.50 | 12.25 | 0.00 | - | 186 | 0 | 143.65% |
| XLY240517P00190000 | 2024-03-05 1:50PM EDT | 190.00 | 10.95 | 10.15 | 14.90 | 0.00 | - | - | 1 | 128.81% |
© 2024 Yahoo. Todos los derechos reservados.