Mercados españoles cerrados en 1 hr 56 mins

The Consumer Discretionary Select Sector SPDR Fund (XLY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
181,19-0,27 (-0,15%)
A partir del 09:34AM EDT. Mercado abierto.
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 EDT145.0039.050.000.000.00-10200.00%
XLY241220C001500002024-01-11 2:01PM EDT150.0035.1032.5542.550.00-2250.82%
XLY241220C001550002024-02-20 2:45PM EDT155.0031.8535.2040.000.00--252.05%
XLY241220C001600002024-01-22 11:54AM EDT160.0026.5028.7529.400.00--134.52%
XLY241220C001650002024-05-23 10:58AM EDT165.0018.850.000.000.00-100.00%
XLY241220C001700002024-06-13 12:37PM EDT170.0017.500.000.000.00-2270.00%
XLY241220C001720002024-06-11 2:16PM EDT172.0014.800.000.000.00--10.00%
XLY241220C001750002024-06-11 9:50AM EDT175.0012.330.000.000.00-3230.00%
XLY241220C001770002024-06-11 12:41PM EDT177.0011.150.000.000.00--10.00%
XLY241220C001780002024-05-06 9:35AM EDT178.0014.209.5514.050.00-1124.24%
XLY241220C001800002024-06-04 10:55AM EDT180.009.600.000.000.00-1510.00%
XLY241220C001810002024-06-12 10:45AM EDT181.0011.400.000.000.00-5350.00%
XLY241220C001820002024-06-11 1:36PM EDT182.008.550.000.000.00-21350.20%
XLY241220C001830002024-06-14 2:57PM EDT183.008.400.000.000.00-703570.39%
XLY241220C001840002024-06-14 2:57PM EDT184.007.900.000.000.00-492030.78%
XLY241220C001850002024-06-17 3:29PM EDT185.009.500.000.000.00-581,1620.78%
XLY241220C001860002024-06-17 3:30PM EDT186.009.000.000.000.00-662620.78%
XLY241220C001870002024-06-17 3:32PM EDT187.008.500.000.000.00-584510.78%
XLY241220C001880002024-06-17 3:31PM EDT188.008.000.000.000.00-542741.56%
XLY241220C001890002024-06-17 12:26PM EDT189.006.600.000.000.00-84931.56%
XLY241220C001900002024-06-17 11:29AM EDT190.006.050.000.000.00-11,2951.56%
XLY241220C001950002024-06-17 11:30AM EDT195.004.200.000.000.00-15743.13%
XLY241220C002000002024-06-17 2:47PM EDT200.003.200.000.000.00-1107353.13%
XLY241220C002050002024-06-17 3:51PM EDT205.002.300.000.000.00-11213.13%
XLY241220C002100002024-06-06 12:46PM EDT210.001.170.000.000.00-11873.13%
XLY241220C002150002024-06-07 10:43AM EDT215.000.800.000.000.00-22026.25%
XLY241220C002200002024-04-15 2:09PM EDT220.001.300.004.600.00-5571130.97%
XLY241220C002250002024-04-30 1:54PM EDT225.000.850.004.800.00-27458333.55%
XLY241220C002300002024-06-07 1:53PM EDT230.000.010.000.000.00-102176.25%
XLY241220C002350002024-03-05 1:25PM EDT235.001.070.014.850.00-8432137.55%
XLY241220C002400002023-12-21 3:47PM EDT240.001.100.009.600.00--251.25%
XLY241220C002450002024-02-28 3:59PM EDT245.000.760.002.730.00-3434.42%
XLY241220C002500002023-12-27 1:51PM EDT250.000.590.009.600.00--155.03%
XLY241220C002550002023-12-29 11:34AM EDT255.000.410.005.150.00-2145.30%
XLY241220C002600002023-12-29 11:36AM EDT260.000.310.005.100.00-2046.74%
XLY241220C002650002023-12-27 1:53PM EDT265.000.220.009.600.00--160.22%
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--159.69%
XLY241220P001200002024-05-31 12:16PM EDT120.000.560.000.000.00-15729112.50%
XLY241220P001250002024-03-07 3:33PM EDT125.000.770.023.200.00--146.17%
XLY241220P001300002024-06-03 11:09AM EDT130.000.800.000.000.00-125012.50%
XLY241220P001310002024-03-21 1:40PM EDT131.001.180.792.660.00-16222239.42%
XLY241220P001320002024-03-21 2:43PM EDT132.001.250.394.100.00--4644.57%
XLY241220P001330002024-03-22 11:00AM EDT133.001.321.133.300.00-114140.71%
XLY241220P001350002024-03-11 2:04PM EDT135.001.900.054.950.00-3422345.31%
XLY241220P001360002024-06-05 9:45AM EDT136.000.980.000.000.00-1482646.25%
XLY241220P001370002024-06-13 10:32AM EDT137.000.730.000.000.00-581416.25%
XLY241220P001380002024-06-13 10:31AM EDT138.000.780.000.000.00-582406.25%
XLY241220P001390002024-06-13 10:32AM EDT139.000.830.000.000.00-582796.25%
XLY241220P001400002024-06-13 1:09PM EDT140.000.850.000.000.00-1,5001,5466.25%
XLY241220P001450002024-05-24 12:50PM EDT145.001.670.000.000.00-2149016.25%
XLY241220P001500002024-06-17 11:16AM EDT150.001.360.000.000.00-262,0546.25%
XLY241220P001550002024-06-17 11:10AM EDT155.001.790.000.000.00-131,6656.25%
XLY241220P001580002024-06-17 11:02AM EDT158.002.140.000.000.00-11153.13%
XLY241220P001590002024-05-24 2:22PM EDT159.003.300.000.000.00-86863.13%
XLY241220P001600002024-06-14 11:04AM EDT160.002.730.000.000.00-21,2603.13%
XLY241220P001610002024-05-31 11:00AM EDT161.004.100.000.000.00-971273.13%
XLY241220P001620002024-05-02 2:05PM EDT162.004.701.616.000.00--9927.66%
XLY241220P001630002024-05-31 10:28AM EDT163.004.400.000.000.00-42423.13%
XLY241220P001640002024-06-05 11:58AM EDT164.003.920.000.000.00-1403.13%
XLY241220P001650002024-04-18 11:29AM EDT165.007.151.955.950.00-607425.21%
XLY241220P001660002024-05-31 2:10PM EDT166.005.200.000.000.00-72713.13%
XLY241220P001670002024-05-31 2:18PM EDT167.005.450.000.000.00-35913.13%
XLY241220P001680002024-06-04 10:51AM EDT168.005.000.000.000.00-1763.13%
XLY241220P001690002024-06-04 2:01PM EDT169.005.350.000.000.00-21583.13%
XLY241220P001700002024-06-17 1:56PM EDT170.003.950.000.000.00-124291.56%
XLY241220P001710002024-06-14 12:25PM EDT171.005.050.000.000.00-31271.56%
XLY241220P001720002024-06-17 11:31AM EDT172.004.700.000.000.00-11391.56%
XLY241220P001730002024-06-17 11:33AM EDT173.005.000.000.000.00-1881.56%
XLY241220P001740002024-06-17 12:04PM EDT174.005.300.000.000.00-13351.56%
XLY241220P001750002024-06-17 12:04PM EDT175.005.600.000.000.00-11,1661.56%
XLY241220P001760002024-06-17 11:47AM EDT176.005.900.000.000.00-1770.78%
XLY241220P001770002024-06-17 1:09PM EDT177.006.100.000.000.00-2960.78%
XLY241220P001780002024-06-17 11:43AM EDT178.006.600.000.000.00-1790.78%
XLY241220P001790002024-06-17 12:49PM EDT179.006.850.000.000.00-2500.39%
XLY241220P001800002024-06-17 12:50PM EDT180.007.250.000.000.00-87320.20%
XLY241220P001810002024-06-17 12:49PM EDT181.007.650.000.000.00-2410.05%
XLY241220P001820002024-06-17 12:49PM EDT182.008.050.000.000.00-2540.00%
XLY241220P001830002024-06-17 12:49PM EDT183.008.500.000.000.00-21,3060.00%
XLY241220P001840002024-06-17 12:49PM EDT184.008.950.000.000.00--20.00%
XLY241220P001850002024-06-14 11:47AM EDT185.0011.250.000.000.00-18410.00%
XLY241220P001880002024-05-20 9:43AM EDT188.0013.000.000.000.00-9200.00%
XLY241220P001900002024-04-02 2:08PM EDT190.0014.6013.2517.950.00-1410824.79%
XLY241220P002000002024-01-24 10:38AM EDT200.0025.8515.9025.850.00-251826.89%
XLY241220P002050002024-04-05 11:56AM EDT205.0026.1024.5029.350.00-1026.33%