Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.829,39 -858,68 (-1,37%)
The Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - NYSEArca Precio demorado. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY241220C00145000 | 2024-06-12 2:34PM EDT | 145.00 | 39.05 | 35.50 | 39.60 | 0.00 | - | 10 | 20 | 39.71% |
| XLY241220C00150000 | 2024-01-11 2:01PM EDT | 150.00 | 35.10 | 32.55 | 42.55 | 0.00 | - | 2 | 2 | 55.59% |
| XLY241220C00155000 | 2024-02-20 2:45PM EDT | 155.00 | 31.85 | 35.20 | 40.00 | 0.00 | - | - | 2 | 50.86% |
| XLY241220C00160000 | 2024-01-22 11:54AM EDT | 160.00 | 26.50 | 28.75 | 29.40 | 0.00 | - | - | 1 | 38.93% |
| XLY241220C00165000 | 2024-05-23 10:58AM EDT | 165.00 | 18.85 | 18.20 | 22.70 | 0.00 | - | 1 | 0 | 30.73% |
| XLY241220C00170000 | 2024-06-13 12:37PM EDT | 170.00 | 17.50 | 14.45 | 19.00 | 0.00 | - | 2 | 27 | 28.96% |
| XLY241220C00172000 | 2024-06-11 2:16PM EDT | 172.00 | 14.80 | 13.05 | 17.55 | 0.00 | - | - | 1 | 28.20% |
| XLY241220C00175000 | 2024-06-11 9:50AM EDT | 175.00 | 12.33 | 11.25 | 15.70 | 0.00 | - | 3 | 23 | 27.59% |
| XLY241220C00177000 | 2024-06-11 12:41PM EDT | 177.00 | 11.15 | 9.85 | 14.35 | 0.00 | - | - | 1 | 26.84% |
| XLY241220C00178000 | 2024-05-06 9:35AM EDT | 178.00 | 14.20 | 9.55 | 14.05 | 0.00 | - | 1 | 1 | 27.18% |
| XLY241220C00180000 | 2024-06-04 10:55AM EDT | 180.00 | 9.60 | 8.10 | 12.40 | 0.00 | - | 1 | 51 | 25.73% |
| XLY241220C00181000 | 2024-06-12 10:45AM EDT | 181.00 | 11.40 | 7.65 | 12.05 | 0.00 | - | 5 | 35 | 25.90% |
| XLY241220C00182000 | 2024-06-11 1:36PM EDT | 182.00 | 8.55 | 6.90 | 11.05 | 0.00 | - | 21 | 35 | 24.78% |
| XLY241220C00183000 | 2024-06-14 2:57PM EDT | 183.00 | 8.40 | 6.35 | 10.70 | +0.20 | +2.44% | 70 | 291 | 24.90% |
| XLY241220C00184000 | 2024-06-14 2:57PM EDT | 184.00 | 7.90 | 5.90 | 10.05 | +0.20 | +2.60% | 49 | 154 | 24.41% |
| XLY241220C00185000 | 2024-06-14 12:10PM EDT | 185.00 | 7.40 | 5.45 | 9.40 | -1.05 | -12.43% | 5 | 1,107 | 23.90% |
| XLY241220C00186000 | 2024-06-13 1:30PM EDT | 186.00 | 6.85 | 4.80 | 9.15 | -1.05 | -13.29% | 1 | 196 | 24.15% |
| XLY241220C00187000 | 2024-06-14 10:44AM EDT | 187.00 | 6.50 | 4.45 | 8.75 | -1.10 | -14.47% | 22 | 374 | 24.08% |
| XLY241220C00188000 | 2024-06-13 9:58AM EDT | 188.00 | 6.00 | 4.05 | 8.05 | -1.65 | -21.57% | 1 | 219 | 23.39% |
| XLY241220C00189000 | 2024-06-14 11:08AM EDT | 189.00 | 5.60 | 3.60 | 7.60 | -0.90 | -13.85% | 1 | 484 | 23.16% |
| XLY241220C00190000 | 2024-06-14 11:07AM EDT | 190.00 | 5.25 | 3.20 | 7.55 | -1.50 | -22.22% | 1 | 1,295 | 23.73% |
| XLY241220C00195000 | 2024-06-13 10:33AM EDT | 195.00 | 4.40 | 3.00 | 6.10 | 0.00 | - | 3 | 574 | 23.81% |
| XLY241220C00200000 | 2024-06-13 9:52AM EDT | 200.00 | 3.65 | 0.45 | 4.65 | 0.00 | - | 1 | 637 | 23.32% |
| XLY241220C00205000 | 2024-06-13 3:11PM EDT | 205.00 | 1.69 | 0.30 | 3.70 | -0.27 | -13.78% | 1 | 121 | 23.46% |
| XLY241220C00210000 | 2024-06-06 12:46PM EDT | 210.00 | 1.17 | 0.23 | 3.15 | 0.00 | - | 1 | 187 | 24.21% |
| XLY241220C00215000 | 2024-06-07 10:43AM EDT | 215.00 | 0.80 | 0.03 | 2.78 | 0.00 | - | 2 | 202 | 25.20% |
| XLY241220C00220000 | 2024-04-15 2:09PM EDT | 220.00 | 1.30 | 0.00 | 4.60 | 0.00 | - | 55 | 711 | 32.36% |
| XLY241220C00225000 | 2024-04-30 1:54PM EDT | 225.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 274 | 583 | 34.91% |
| XLY241220C00230000 | 2024-06-07 1:53PM EDT | 230.00 | 0.01 | 0.00 | 2.35 | 0.00 | - | 10 | 217 | 29.29% |
| XLY241220C00235000 | 2024-03-05 1:25PM EDT | 235.00 | 1.07 | 0.01 | 4.85 | 0.00 | - | 84 | 321 | 38.83% |
| XLY241220C00240000 | 2023-12-21 3:47PM EDT | 240.00 | 1.10 | 0.00 | 9.60 | 0.00 | - | - | 2 | 52.67% |
| XLY241220C00245000 | 2024-02-28 3:59PM EDT | 245.00 | 0.76 | 0.00 | 2.73 | 0.00 | - | 3 | 4 | 35.52% |
| XLY241220C00250000 | 2023-12-27 1:51PM EDT | 250.00 | 0.59 | 0.00 | 9.60 | 0.00 | - | - | 1 | 56.38% |
| XLY241220C00255000 | 2023-12-29 11:34AM EDT | 255.00 | 0.41 | 0.00 | 5.15 | 0.00 | - | 2 | 1 | 46.47% |
| XLY241220C00260000 | 2023-12-29 11:36AM EDT | 260.00 | 0.31 | 0.00 | 5.10 | 0.00 | - | 2 | 0 | 47.88% |
| XLY241220C00265000 | 2023-12-27 1:53PM EDT | 265.00 | 0.22 | 0.00 | 9.60 | 0.00 | - | - | 1 | 61.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY241220P00090000 | 2024-04-01 12:35PM EDT | 90.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | - | 1 | 58.23% |
| XLY241220P00120000 | 2024-05-31 12:16PM EDT | 120.00 | 0.56 | 0.00 | 2.50 | 0.00 | - | 157 | 291 | 44.95% |
| XLY241220P00125000 | 2024-03-07 3:33PM EDT | 125.00 | 0.77 | 0.02 | 3.20 | 0.00 | - | - | 1 | 44.54% |
| XLY241220P00130000 | 2024-06-03 11:09AM EDT | 130.00 | 0.80 | 0.00 | 2.73 | 0.00 | - | 1 | 250 | 38.86% |
| XLY241220P00131000 | 2024-03-21 1:40PM EDT | 131.00 | 1.18 | 0.79 | 2.66 | 0.00 | - | 162 | 222 | 37.85% |
| XLY241220P00132000 | 2024-03-21 2:43PM EDT | 132.00 | 1.25 | 0.39 | 4.10 | 0.00 | - | - | 46 | 42.87% |
| XLY241220P00133000 | 2024-03-22 11:00AM EDT | 133.00 | 1.32 | 1.13 | 3.30 | 0.00 | - | 11 | 41 | 39.08% |
| XLY241220P00135000 | 2024-03-11 2:04PM EDT | 135.00 | 1.90 | 0.05 | 4.95 | 0.00 | - | 34 | 223 | 43.55% |
| XLY241220P00136000 | 2024-06-05 9:45AM EDT | 136.00 | 0.98 | 0.00 | 2.94 | 0.00 | - | 148 | 264 | 35.54% |
| XLY241220P00137000 | 2024-06-13 10:32AM EDT | 137.00 | 0.73 | 0.00 | 2.95 | 0.00 | - | 58 | 141 | 34.88% |
| XLY241220P00138000 | 2024-06-13 10:31AM EDT | 138.00 | 0.78 | 0.29 | 3.00 | 0.00 | - | 58 | 240 | 34.38% |
| XLY241220P00139000 | 2024-06-13 10:32AM EDT | 139.00 | 0.83 | 0.03 | 3.05 | 0.00 | - | 58 | 279 | 33.88% |
| XLY241220P00140000 | 2024-06-13 1:09PM EDT | 140.00 | 0.85 | 0.03 | 3.10 | 0.00 | - | 1,500 | 1,587 | 33.37% |
| XLY241220P00145000 | 2024-05-24 12:50PM EDT | 145.00 | 1.67 | 0.22 | 3.40 | 0.00 | - | 214 | 901 | 30.97% |
| XLY241220P00150000 | 2024-06-13 3:08PM EDT | 150.00 | 1.31 | 1.00 | 3.75 | 0.00 | - | 44 | 2,039 | 28.60% |
| XLY241220P00155000 | 2024-06-12 9:51AM EDT | 155.00 | 1.85 | 0.27 | 4.20 | 0.00 | - | 52 | 1,652 | 26.36% |
| XLY241220P00158000 | 2024-06-04 1:33PM EDT | 158.00 | 2.98 | 0.46 | 4.55 | 0.00 | - | 114 | 114 | 25.12% |
| XLY241220P00159000 | 2024-05-24 2:22PM EDT | 159.00 | 3.30 | 0.50 | 4.70 | 0.00 | - | 86 | 86 | 24.77% |
| XLY241220P00160000 | 2024-06-14 11:04AM EDT | 160.00 | 2.73 | 1.11 | 4.85 | +0.46 | +20.26% | 2 | 1,258 | 24.41% |
| XLY241220P00161000 | 2024-05-31 11:00AM EDT | 161.00 | 4.10 | 0.76 | 4.85 | 0.00 | - | 97 | 127 | 23.66% |
| XLY241220P00162000 | 2024-05-02 2:05PM EDT | 162.00 | 4.70 | 1.61 | 6.00 | 0.00 | - | - | 99 | 25.66% |
| XLY241220P00163000 | 2024-05-31 10:28AM EDT | 163.00 | 4.40 | 1.10 | 5.00 | 0.00 | - | 42 | 42 | 22.52% |
| XLY241220P00164000 | 2024-06-05 11:58AM EDT | 164.00 | 3.92 | 1.30 | 5.50 | 0.00 | - | 1 | 40 | 22.93% |
| XLY241220P00165000 | 2024-04-18 11:29AM EDT | 165.00 | 7.15 | 1.95 | 5.95 | 0.00 | - | 60 | 74 | 23.17% |
| XLY241220P00166000 | 2024-05-31 2:10PM EDT | 166.00 | 5.20 | 1.75 | 5.90 | 0.00 | - | 72 | 71 | 22.26% |
| XLY241220P00167000 | 2024-05-31 2:18PM EDT | 167.00 | 5.45 | 1.92 | 6.10 | 0.00 | - | 35 | 91 | 21.90% |
| XLY241220P00168000 | 2024-06-04 10:51AM EDT | 168.00 | 5.00 | 2.16 | 6.15 | 0.00 | - | 1 | 76 | 21.19% |
| XLY241220P00169000 | 2024-06-04 2:01PM EDT | 169.00 | 5.35 | 2.65 | 6.75 | 0.00 | - | 2 | 158 | 21.66% |
| XLY241220P00170000 | 2024-06-14 12:58PM EDT | 170.00 | 4.76 | 2.50 | 6.60 | -0.24 | -4.80% | 6 | 416 | 20.49% |
| XLY241220P00171000 | 2024-06-14 12:25PM EDT | 171.00 | 5.05 | 3.00 | 7.20 | -0.25 | -4.72% | 3 | 125 | 20.89% |
| XLY241220P00172000 | 2024-06-14 12:19PM EDT | 172.00 | 5.40 | 2.97 | 7.20 | -0.20 | -3.57% | 2 | 137 | 20.01% |
| XLY241220P00173000 | 2024-06-12 11:47AM EDT | 173.00 | 5.70 | 3.25 | 7.40 | +0.85 | +17.53% | 1 | 86 | 19.53% |
| XLY241220P00174000 | 2024-06-14 11:08AM EDT | 174.00 | 6.10 | 3.65 | 7.80 | +0.65 | +11.93% | 2 | 332 | 19.43% |
| XLY241220P00175000 | 2024-06-14 11:07AM EDT | 175.00 | 6.45 | 4.00 | 8.20 | +0.80 | +14.16% | 1 | 1,164 | 19.30% |
| XLY241220P00176000 | 2024-06-14 1:03PM EDT | 176.00 | 6.60 | 4.35 | 8.40 | +0.80 | +13.79% | 1 | 76 | 18.74% |
| XLY241220P00177000 | 2024-06-14 2:54PM EDT | 177.00 | 7.05 | 4.70 | 8.80 | +0.95 | +15.57% | 7 | 91 | 18.55% |
| XLY241220P00178000 | 2024-06-14 3:04PM EDT | 178.00 | 7.40 | 5.10 | 9.50 | +0.95 | +14.73% | 1 | 78 | 18.92% |
| XLY241220P00179000 | 2024-06-14 2:54PM EDT | 179.00 | 7.85 | 5.60 | 10.00 | +1.00 | +14.60% | 11 | 46 | 18.86% |
| XLY241220P00180000 | 2024-06-14 3:06PM EDT | 180.00 | 8.25 | 5.90 | 10.00 | +1.00 | +13.79% | 6 | 733 | 17.79% |
| XLY241220P00181000 | 2024-06-14 10:43AM EDT | 181.00 | 9.00 | 6.35 | 10.50 | +1.35 | +17.65% | 9 | 32 | 17.67% |
| XLY241220P00182000 | 2024-06-14 1:56PM EDT | 182.00 | 9.10 | 6.85 | 11.30 | +1.00 | +12.35% | 36 | 18 | 18.10% |
| XLY241220P00183000 | 2024-06-14 2:23PM EDT | 183.00 | 9.75 | 7.30 | 11.60 | +2.05 | +26.62% | 35 | 1,284 | 17.52% |
| XLY241220P00185000 | 2024-06-14 11:47AM EDT | 185.00 | 11.25 | 8.35 | 12.85 | +0.18 | +1.63% | 1 | 841 | 17.53% |
| XLY241220P00188000 | 2024-05-20 9:43AM EDT | 188.00 | 13.00 | 10.15 | 14.75 | 0.00 | - | 9 | 20 | 17.35% |
| XLY241220P00190000 | 2024-04-02 2:08PM EDT | 190.00 | 14.60 | 13.25 | 17.95 | 0.00 | - | 14 | 108 | 21.15% |
| XLY241220P00200000 | 2024-01-24 10:38AM EDT | 200.00 | 25.85 | 15.90 | 25.85 | 0.00 | - | 25 | 18 | 22.24% |
| XLY241220P00205000 | 2024-04-05 11:56AM EDT | 205.00 | 26.10 | 24.50 | 29.35 | 0.00 | - | 1 | 0 | 20.75% |
© 2024 Yahoo. Todos los derechos reservados.