Mercados españoles cerrados en 1 hr 31 mins
IBEX 35
11.062,20 +102,70 (+0,94%) Euro Stoxx 50
4.909,61 +29,19 (+0,60%) Dólar/Euro
1,0749 +0,0014 (+0,13%) Petróleo Brent
84,66 +0,41 (+0,49%) Oro
2.334,10 +5,10 (+0,22%) Bitcoin EUR
60.318,87 -353,06 (-0,58%)
The Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:59AM EDT. Mercado abierto.
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240719C00155000 | 2024-06-17 10:37AM EDT | 155.00 | 25.57 | 25.35 | 27.95 | 0.00 | - | 5 | 7 | 51.90% |
| XLY240719C00160000 | 2024-06-17 3:24PM EDT | 160.00 | 22.35 | 21.20 | 22.15 | 0.00 | - | 11 | 0 | 37.84% |
| XLY240719C00162000 | 2024-06-03 12:31PM EDT | 162.00 | 14.55 | 19.60 | 20.10 | 0.00 | - | 1 | 1 | 34.69% |
| XLY240719C00164000 | 2024-05-22 2:00PM EDT | 164.00 | 14.30 | 17.70 | 18.25 | 0.00 | - | - | 0 | 33.20% |
| XLY240719C00165000 | 2024-06-17 2:24PM EDT | 165.00 | 17.03 | 16.90 | 17.30 | 0.00 | - | 1 | 2 | 32.20% |
| XLY240719C00167000 | 2024-05-23 1:17PM EDT | 167.00 | 10.65 | 14.40 | 15.30 | 0.00 | - | - | 1 | 29.38% |
| XLY240719C00170000 | 2024-06-14 3:26PM EDT | 170.00 | 9.36 | 10.80 | 12.45 | 0.00 | - | - | 0 | 26.07% |
| XLY240719C00172000 | 2024-06-07 10:11AM EDT | 172.00 | 8.10 | 8.40 | 10.65 | 0.00 | - | 1 | 0 | 24.30% |
| XLY240719C00173000 | 2024-06-17 10:42AM EDT | 173.00 | 8.15 | 8.45 | 10.45 | 0.00 | - | 7 | 0 | 27.32% |
| XLY240719C00174000 | 2024-06-17 2:07PM EDT | 174.00 | 9.00 | 8.65 | 8.90 | 0.00 | - | 2 | 0 | 22.56% |
| XLY240719C00175000 | 2024-06-17 2:02PM EDT | 175.00 | 8.05 | 7.60 | 8.45 | 0.00 | - | 1 | 88 | 23.85% |
| XLY240719C00176000 | 2024-06-17 3:44PM EDT | 176.00 | 7.41 | 6.90 | 7.10 | 0.00 | - | 3 | 0 | 20.23% |
| XLY240719C00177000 | 2024-06-12 1:04PM EDT | 177.00 | 5.75 | 6.00 | 6.20 | 0.00 | - | 86 | 0 | 18.95% |
| XLY240719C00178000 | 2024-06-17 3:17PM EDT | 178.00 | 5.75 | 5.05 | 5.50 | 0.00 | - | 12 | 319 | 18.54% |
| XLY240719C00179000 | 2024-06-14 3:39PM EDT | 179.00 | 2.98 | 4.70 | 4.90 | 0.00 | - | 242 | 409 | 18.46% |
| XLY240719C00180000 | 2024-06-17 3:41PM EDT | 180.00 | 4.45 | 4.05 | 4.95 | 0.00 | - | 48 | 310 | 21.25% |
| XLY240719C00181000 | 2024-06-17 1:52PM EDT | 181.00 | 3.53 | 3.40 | 3.55 | 0.00 | - | 107 | 0 | 17.03% |
| XLY240719C00182000 | 2024-06-17 3:32PM EDT | 182.00 | 3.30 | 2.89 | 3.10 | 0.00 | - | 18 | 0 | 17.08% |
| XLY240719C00183000 | 2024-06-17 12:35PM EDT | 183.00 | 2.09 | 2.35 | 2.55 | 0.00 | - | 4 | 0 | 16.44% |
| XLY240719C00184000 | 2024-06-17 2:49PM EDT | 184.00 | 2.17 | 2.05 | 2.17 | 0.00 | - | 36 | 0 | 16.41% |
| XLY240719C00185000 | 2024-06-17 11:51AM EDT | 185.00 | 1.22 | 1.58 | 1.71 | 0.00 | - | 48 | 0 | 15.74% |
| XLY240719C00186000 | 2024-06-18 9:40AM EDT | 186.00 | 1.35 | 1.32 | 1.41 | +0.23 | +20.54% | 50 | 0 | 15.64% |
| XLY240719C00187000 | 2024-06-14 10:13AM EDT | 187.00 | 0.48 | 1.04 | 1.14 | 0.00 | - | 4 | 0 | 15.49% |
| XLY240719C00188000 | 2024-06-17 2:11PM EDT | 188.00 | 0.90 | 0.66 | 0.90 | 0.00 | - | 29 | 0 | 15.28% |
| XLY240719C00189000 | 2024-06-17 1:59PM EDT | 189.00 | 0.63 | 0.51 | 0.66 | 0.00 | - | 22 | 0 | 14.77% |
| XLY240719C00190000 | 2024-06-17 1:59PM EDT | 190.00 | 0.50 | 0.37 | 0.52 | 0.00 | - | 36 | 46 | 14.75% |
| XLY240719C00191000 | 2024-06-17 1:59PM EDT | 191.00 | 0.38 | 0.36 | 0.42 | 0.00 | - | 22 | 0 | 14.87% |
| XLY240719C00192000 | 2024-06-13 10:01AM EDT | 192.00 | 0.33 | 0.27 | 0.33 | 0.00 | - | 2 | 0 | 14.92% |
| XLY240719C00195000 | 2024-06-03 10:59AM EDT | 195.00 | 0.27 | 0.08 | 0.24 | 0.00 | - | 2 | 0 | 16.46% |
| XLY240719C00197000 | 2024-06-05 10:49AM EDT | 197.00 | 0.28 | 0.05 | 0.20 | 0.00 | - | - | 0 | 17.51% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240719P00145000 | 2024-05-29 3:32PM EDT | 145.00 | 0.25 | 0.01 | 0.31 | 0.00 | - | - | 0 | 42.14% |
| XLY240719P00148000 | 2024-05-17 12:55PM EDT | 148.00 | 0.30 | 0.03 | 2.22 | 0.00 | - | 1 | 1 | 51.78% |
| XLY240719P00151000 | 2024-05-23 2:34PM EDT | 151.00 | 0.37 | 0.03 | 0.15 | 0.00 | - | - | 0 | 31.25% |
| XLY240719P00152000 | 2024-05-31 2:00PM EDT | 152.00 | 0.32 | 0.01 | 0.16 | 0.00 | - | 1 | 0 | 30.62% |
| XLY240719P00153000 | 2024-06-10 11:06AM EDT | 153.00 | 0.22 | 0.04 | 0.16 | 0.00 | - | 1 | 0 | 29.64% |
| XLY240719P00154000 | 2024-06-05 10:49AM EDT | 154.00 | 0.37 | 0.01 | 0.17 | 0.00 | - | 31 | 0 | 28.96% |
| XLY240719P00155000 | 2024-06-05 10:12AM EDT | 155.00 | 0.35 | 0.02 | 0.18 | 0.00 | - | 22 | 219 | 28.27% |
| XLY240719P00156000 | 2024-05-30 12:17PM EDT | 156.00 | 0.70 | 0.03 | 0.19 | 0.00 | - | 1 | 0 | 27.54% |
| XLY240719P00157000 | 2024-05-24 9:34AM EDT | 157.00 | 0.50 | 0.04 | 0.19 | 0.00 | - | 112 | 0 | 26.56% |
| XLY240719P00158000 | 2024-06-05 10:09AM EDT | 158.00 | 0.47 | 0.04 | 0.20 | 0.00 | - | 270 | 142 | 25.78% |
| XLY240719P00159000 | 2024-06-05 3:40PM EDT | 159.00 | 0.41 | 0.05 | 0.21 | 0.00 | - | 56 | 0 | 25.00% |
| XLY240719P00160000 | 2024-06-11 11:39AM EDT | 160.00 | 0.34 | 0.06 | 0.22 | 0.00 | - | 1 | 499 | 24.22% |
| XLY240719P00161000 | 2024-06-14 11:23AM EDT | 161.00 | 0.26 | 0.07 | 0.23 | 0.00 | - | 45 | 0 | 23.41% |
| XLY240719P00162000 | 2024-06-14 12:17PM EDT | 162.00 | 0.27 | 0.08 | 0.25 | 0.00 | - | 65 | 168 | 22.78% |
| XLY240719P00163000 | 2024-06-14 11:40AM EDT | 163.00 | 0.31 | 0.10 | 0.26 | 0.00 | - | 3 | 0 | 21.92% |
| XLY240719P00164000 | 2024-06-17 10:37AM EDT | 164.00 | 0.26 | 0.11 | 0.28 | 0.00 | - | 17 | 0 | 21.22% |
| XLY240719P00165000 | 2024-06-17 1:51PM EDT | 165.00 | 0.22 | 0.13 | 0.30 | 0.00 | - | 240 | 4,462 | 20.48% |
| XLY240719P00166000 | 2024-06-17 10:19AM EDT | 166.00 | 0.36 | 0.22 | 0.26 | 0.00 | - | 11 | 13 | 18.80% |
| XLY240719P00167000 | 2024-06-14 11:13AM EDT | 167.00 | 0.51 | 0.25 | 0.30 | 0.00 | - | 6 | 0 | 18.34% |
| XLY240719P00168000 | 2024-06-17 9:44AM EDT | 168.00 | 0.53 | 0.29 | 0.34 | 0.00 | - | 157 | 724 | 17.80% |
| XLY240719P00169000 | 2024-06-17 10:44AM EDT | 169.00 | 0.49 | 0.34 | 0.40 | 0.00 | - | 115 | 125 | 17.41% |
| XLY240719P00170000 | 2024-06-17 3:56PM EDT | 170.00 | 0.42 | 0.33 | 0.47 | 0.00 | - | 8 | 2,548 | 17.02% |
| XLY240719P00171000 | 2024-06-17 1:45PM EDT | 171.00 | 0.49 | 0.45 | 0.52 | 0.00 | - | 3 | 219 | 16.31% |
| XLY240719P00172000 | 2024-06-17 11:32AM EDT | 172.00 | 0.77 | 0.53 | 0.61 | 0.00 | - | 8 | 166 | 15.87% |
| XLY240719P00173000 | 2024-06-17 12:05PM EDT | 173.00 | 0.90 | 0.65 | 0.71 | 0.00 | - | 3 | 0 | 15.38% |
| XLY240719P00174000 | 2024-06-17 2:00PM EDT | 174.00 | 0.80 | 0.78 | 0.94 | 0.00 | - | 50 | 0 | 15.67% |
| XLY240719P00175000 | 2024-06-18 9:30AM EDT | 175.00 | 0.92 | 0.90 | 0.99 | -0.06 | -6.12% | 100 | 0 | 14.56% |
| XLY240719P00176000 | 2024-06-18 9:41AM EDT | 176.00 | 1.13 | 1.02 | 1.19 | +0.04 | +3.67% | 101 | 0 | 14.26% |
| XLY240719P00177000 | 2024-06-18 9:40AM EDT | 177.00 | 1.37 | 1.30 | 1.40 | -0.02 | -1.44% | 6 | 0 | 13.83% |
| XLY240719P00178000 | 2024-06-17 4:03PM EDT | 178.00 | 1.47 | 1.59 | 1.81 | 0.00 | - | 4 | 288 | 14.22% |
| XLY240719P00179000 | 2024-06-17 4:03PM EDT | 179.00 | 2.54 | 1.91 | 2.07 | 0.00 | - | 17 | 192 | 13.60% |
| XLY240719P00180000 | 2024-06-17 3:55PM EDT | 180.00 | 2.28 | 2.24 | 2.35 | 0.00 | - | 46 | 333 | 12.87% |
| XLY240719P00181000 | 2024-06-17 1:52PM EDT | 181.00 | 2.78 | 2.63 | 2.78 | 0.00 | - | 3 | 0 | 12.59% |
| XLY240719P00183000 | 2024-06-17 2:11PM EDT | 183.00 | 3.55 | 3.60 | 3.75 | 0.00 | - | 18 | 21 | 11.70% |
| XLY240719P00185000 | 2024-06-17 2:11PM EDT | 185.00 | 4.70 | 4.80 | 5.45 | 0.00 | - | 1 | 0 | 13.39% |
© 2024 Yahoo. Todos los derechos reservados.