Mercados españoles cerrados

The Consumer Discretionary Select Sector SPDR Fund (XLY)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
178,33-1,42 (-0,79%)
Al cierre: 04:00PM EDT
178,26 -0,07 (-0,04%)
Después del cierre: 07:28PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
XLY241220C001450002024-06-12 2:34PM EDT145.0039.0535.5039.600.00-102039.71%
XLY241220C001500002024-01-11 2:01PM EDT150.0035.1032.5542.550.00-2255.59%
XLY241220C001550002024-02-20 2:45PM EDT155.0031.8535.2040.000.00--250.86%
XLY241220C001600002024-01-22 11:54AM EDT160.0026.5028.7529.400.00--138.93%
XLY241220C001650002024-05-23 10:58AM EDT165.0018.8518.2022.700.00-1030.73%
XLY241220C001700002024-06-13 12:37PM EDT170.0017.5014.4519.000.00-22728.96%
XLY241220C001720002024-06-11 2:16PM EDT172.0014.8013.0517.550.00--128.20%
XLY241220C001750002024-06-11 9:50AM EDT175.0012.3311.2515.700.00-32327.59%
XLY241220C001770002024-06-11 12:41PM EDT177.0011.159.8514.350.00--126.84%
XLY241220C001780002024-05-06 9:35AM EDT178.0014.209.5514.050.00-1127.18%
XLY241220C001800002024-06-04 10:55AM EDT180.009.608.1012.400.00-15125.73%
XLY241220C001810002024-06-12 10:45AM EDT181.0011.407.6512.050.00-53525.90%
XLY241220C001820002024-06-11 1:36PM EDT182.008.556.9011.050.00-213524.78%
XLY241220C001830002024-06-14 2:57PM EDT183.008.406.3510.70+0.20+2.44%7029124.90%
XLY241220C001840002024-06-14 2:57PM EDT184.007.905.9010.05+0.20+2.60%4915424.41%
XLY241220C001850002024-06-14 12:10PM EDT185.007.405.459.40-1.05-12.43%51,10723.90%
XLY241220C001860002024-06-13 1:30PM EDT186.006.854.809.15-1.05-13.29%119624.15%
XLY241220C001870002024-06-14 10:44AM EDT187.006.504.458.75-1.10-14.47%2237424.08%
XLY241220C001880002024-06-13 9:58AM EDT188.006.004.058.05-1.65-21.57%121923.39%
XLY241220C001890002024-06-14 11:08AM EDT189.005.603.607.60-0.90-13.85%148423.16%
XLY241220C001900002024-06-14 11:07AM EDT190.005.253.207.55-1.50-22.22%11,29523.73%
XLY241220C001950002024-06-13 10:33AM EDT195.004.403.006.100.00-357423.81%
XLY241220C002000002024-06-13 9:52AM EDT200.003.650.454.650.00-163723.32%
XLY241220C002050002024-06-13 3:11PM EDT205.001.690.303.70-0.27-13.78%112123.46%
XLY241220C002100002024-06-06 12:46PM EDT210.001.170.233.150.00-118724.21%
XLY241220C002150002024-06-07 10:43AM EDT215.000.800.032.780.00-220225.20%
XLY241220C002200002024-04-15 2:09PM EDT220.001.300.004.600.00-5571132.36%
XLY241220C002250002024-04-30 1:54PM EDT225.000.850.004.800.00-27458334.91%
XLY241220C002300002024-06-07 1:53PM EDT230.000.010.002.350.00-1021729.29%
XLY241220C002350002024-03-05 1:25PM EDT235.001.070.014.850.00-8432138.83%
XLY241220C002400002023-12-21 3:47PM EDT240.001.100.009.600.00--252.67%
XLY241220C002450002024-02-28 3:59PM EDT245.000.760.002.730.00-3435.52%
XLY241220C002500002023-12-27 1:51PM EDT250.000.590.009.600.00--156.38%
XLY241220C002550002023-12-29 11:34AM EDT255.000.410.005.150.00-2146.47%
XLY241220C002600002023-12-29 11:36AM EDT260.000.310.005.100.00-2047.88%
XLY241220C002650002023-12-27 1:53PM EDT265.000.220.009.600.00--161.48%
Opciones de ventapara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
XLY241220P000900002024-04-01 12:35PM EDT90.000.500.002.250.00--158.23%
XLY241220P001200002024-05-31 12:16PM EDT120.000.560.002.500.00-15729144.95%
XLY241220P001250002024-03-07 3:33PM EDT125.000.770.023.200.00--144.54%
XLY241220P001300002024-06-03 11:09AM EDT130.000.800.002.730.00-125038.86%
XLY241220P001310002024-03-21 1:40PM EDT131.001.180.792.660.00-16222237.85%
XLY241220P001320002024-03-21 2:43PM EDT132.001.250.394.100.00--4642.87%
XLY241220P001330002024-03-22 11:00AM EDT133.001.321.133.300.00-114139.08%
XLY241220P001350002024-03-11 2:04PM EDT135.001.900.054.950.00-3422343.55%
XLY241220P001360002024-06-05 9:45AM EDT136.000.980.002.940.00-14826435.54%
XLY241220P001370002024-06-13 10:32AM EDT137.000.730.002.950.00-5814134.88%
XLY241220P001380002024-06-13 10:31AM EDT138.000.780.293.000.00-5824034.38%
XLY241220P001390002024-06-13 10:32AM EDT139.000.830.033.050.00-5827933.88%
XLY241220P001400002024-06-13 1:09PM EDT140.000.850.033.100.00-1,5001,58733.37%
XLY241220P001450002024-05-24 12:50PM EDT145.001.670.223.400.00-21490130.97%
XLY241220P001500002024-06-13 3:08PM EDT150.001.311.003.750.00-442,03928.60%
XLY241220P001550002024-06-12 9:51AM EDT155.001.850.274.200.00-521,65226.36%
XLY241220P001580002024-06-04 1:33PM EDT158.002.980.464.550.00-11411425.12%
XLY241220P001590002024-05-24 2:22PM EDT159.003.300.504.700.00-868624.77%
XLY241220P001600002024-06-14 11:04AM EDT160.002.731.114.85+0.46+20.26%21,25824.41%
XLY241220P001610002024-05-31 11:00AM EDT161.004.100.764.850.00-9712723.66%
XLY241220P001620002024-05-02 2:05PM EDT162.004.701.616.000.00--9925.66%
XLY241220P001630002024-05-31 10:28AM EDT163.004.401.105.000.00-424222.52%
XLY241220P001640002024-06-05 11:58AM EDT164.003.921.305.500.00-14022.93%
XLY241220P001650002024-04-18 11:29AM EDT165.007.151.955.950.00-607423.17%
XLY241220P001660002024-05-31 2:10PM EDT166.005.201.755.900.00-727122.26%
XLY241220P001670002024-05-31 2:18PM EDT167.005.451.926.100.00-359121.90%
XLY241220P001680002024-06-04 10:51AM EDT168.005.002.166.150.00-17621.19%
XLY241220P001690002024-06-04 2:01PM EDT169.005.352.656.750.00-215821.66%
XLY241220P001700002024-06-14 12:58PM EDT170.004.762.506.60-0.24-4.80%641620.49%
XLY241220P001710002024-06-14 12:25PM EDT171.005.053.007.20-0.25-4.72%312520.89%
XLY241220P001720002024-06-14 12:19PM EDT172.005.402.977.20-0.20-3.57%213720.01%
XLY241220P001730002024-06-12 11:47AM EDT173.005.703.257.40+0.85+17.53%18619.53%
XLY241220P001740002024-06-14 11:08AM EDT174.006.103.657.80+0.65+11.93%233219.43%
XLY241220P001750002024-06-14 11:07AM EDT175.006.454.008.20+0.80+14.16%11,16419.30%
XLY241220P001760002024-06-14 1:03PM EDT176.006.604.358.40+0.80+13.79%17618.74%
XLY241220P001770002024-06-14 2:54PM EDT177.007.054.708.80+0.95+15.57%79118.55%
XLY241220P001780002024-06-14 3:04PM EDT178.007.405.109.50+0.95+14.73%17818.92%
XLY241220P001790002024-06-14 2:54PM EDT179.007.855.6010.00+1.00+14.60%114618.86%
XLY241220P001800002024-06-14 3:06PM EDT180.008.255.9010.00+1.00+13.79%673317.79%
XLY241220P001810002024-06-14 10:43AM EDT181.009.006.3510.50+1.35+17.65%93217.67%
XLY241220P001820002024-06-14 1:56PM EDT182.009.106.8511.30+1.00+12.35%361818.10%
XLY241220P001830002024-06-14 2:23PM EDT183.009.757.3011.60+2.05+26.62%351,28417.52%
XLY241220P001850002024-06-14 11:47AM EDT185.0011.258.3512.85+0.18+1.63%184117.53%
XLY241220P001880002024-05-20 9:43AM EDT188.0013.0010.1514.750.00-92017.35%
XLY241220P001900002024-04-02 2:08PM EDT190.0014.6013.2517.950.00-1410821.15%
XLY241220P002000002024-01-24 10:38AM EDT200.0025.8515.9025.850.00-251822.24%
XLY241220P002050002024-04-05 11:56AM EDT205.0026.1024.5029.350.00-1020.75%