Mercados españoles cerrados en 1 hr 52 mins
IBEX 35
11.042,40 +82,90 (+0,76%) Euro Stoxx 50
4.901,90 +21,48 (+0,44%) Dólar/Euro
1,0735 0,0000 (-0,00%) Petróleo Brent
84,44 +0,19 (+0,23%) Oro
2.331,40 +2,40 (+0,10%) Bitcoin EUR
60.355,91 -535,55 (-0,88%)
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 09:38AM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY250117C00065000 | 2023-12-14 3:04PM EDT | 65.00 | 115.02 | 105.65 | 115.65 | 0.00 | - | - | 0 | 0.00% |
| XLY250117C00075000 | 2023-11-08 10:55AM EDT | 75.00 | 90.46 | 95.80 | 105.80 | 0.00 | - | - | 4 | 0.00% |
| XLY250117C00080000 | 2023-08-10 10:54AM EDT | 80.00 | 95.50 | 87.75 | 97.75 | 0.00 | - | 1 | 0 | 0.00% |
| XLY250117C00085000 | 2024-02-16 12:22PM EDT | 85.00 | 97.07 | 93.80 | 96.80 | 0.00 | - | 4 | 126 | 51.34% |
| XLY250117C00090000 | 2023-11-08 10:56AM EDT | 90.00 | 75.97 | 82.15 | 92.15 | 0.00 | - | - | 0 | 52.64% |
| XLY250117C00100000 | 2024-01-04 10:52AM EDT | 100.00 | 77.85 | 76.35 | 86.35 | 0.00 | - | 3 | 8 | 71.40% |
| XLY250117C00105000 | 2023-01-20 11:10AM EDT | 105.00 | 42.82 | 50.60 | 60.60 | 0.00 | - | 2 | 1 | 0.00% |
| XLY250117C00110000 | 2024-03-19 10:53AM EDT | 110.00 | 73.71 | 62.80 | 67.75 | 0.00 | - | 1 | 32 | 0.00% |
| XLY250117C00115000 | 2024-03-20 1:34PM EDT | 115.00 | 70.46 | 56.90 | 61.65 | 0.00 | - | 2 | 4 | 0.00% |
| XLY250117C00120000 | 2024-04-19 2:48PM EDT | 120.00 | 54.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY250117C00125000 | 2024-05-14 2:41PM EDT | 125.00 | 58.31 | 56.30 | 59.90 | 0.00 | - | 1 | 40 | 44.69% |
| XLY250117C00130000 | 2024-06-06 3:02PM EDT | 130.00 | 52.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLY250117C00135000 | 2024-06-06 3:43PM EDT | 135.00 | 47.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLY250117C00140000 | 2024-06-06 3:03PM EDT | 140.00 | 42.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY250117C00145000 | 2024-03-21 12:45PM EDT | 145.00 | 47.22 | 30.50 | 34.35 | 0.00 | - | 5 | 294 | 0.00% |
| XLY250117C00146000 | 2024-02-27 12:05PM EDT | 146.00 | 44.70 | 42.50 | 47.05 | 0.00 | - | 6 | 104 | 51.78% |
| XLY250117C00147000 | 2024-05-10 9:30AM EDT | 147.00 | 38.81 | 34.20 | 39.20 | 0.00 | - | 2 | 203 | 33.61% |
| XLY250117C00148000 | 2024-06-06 3:03PM EDT | 148.00 | 35.94 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 0.00% |
| XLY250117C00149000 | 2024-06-06 3:43PM EDT | 149.00 | 34.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLY250117C00150000 | 2024-06-06 3:43PM EDT | 150.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 4 | 244 | 0.00% |
| XLY250117C00151000 | 2024-06-06 12:25PM EDT | 151.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLY250117C00152000 | 2024-06-06 2:55PM EDT | 152.00 | 32.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY250117C00153000 | 2024-04-17 12:59PM EDT | 153.00 | 29.15 | 29.95 | 34.60 | 0.00 | - | 11 | 102 | 33.04% |
| XLY250117C00154000 | 2024-04-17 12:59PM EDT | 154.00 | 28.35 | 29.00 | 33.50 | 0.00 | - | 12 | 281 | 32.06% |
| XLY250117C00155000 | 2024-06-06 2:51PM EDT | 155.00 | 29.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLY250117C00156000 | 2024-01-18 2:51PM EDT | 156.00 | 28.25 | 31.05 | 36.05 | 0.00 | - | 10 | 28 | 41.04% |
| XLY250117C00157000 | 2024-04-18 12:19PM EDT | 157.00 | 25.89 | 26.40 | 31.20 | 0.00 | - | 8 | 38 | 31.54% |
| XLY250117C00158000 | 2024-04-18 12:17PM EDT | 158.00 | 25.40 | 25.65 | 30.45 | 0.00 | - | 2 | 58 | 31.38% |
| XLY250117C00159000 | 2024-04-17 1:05PM EDT | 159.00 | 24.65 | 24.90 | 29.70 | 0.00 | - | 11 | 1 | 31.20% |
| XLY250117C00160000 | 2024-06-06 2:51PM EDT | 160.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY250117C00161000 | 2024-04-17 12:36PM EDT | 161.00 | 23.18 | 23.50 | 28.15 | 0.00 | - | 1 | 13 | 30.68% |
| XLY250117C00162000 | 2024-04-17 12:49PM EDT | 162.00 | 22.00 | 22.70 | 27.40 | 0.00 | - | 6 | 18 | 30.46% |
| XLY250117C00163000 | 2024-04-17 12:44PM EDT | 163.00 | 21.12 | 22.00 | 26.90 | 0.00 | - | 4 | 10 | 30.75% |
| XLY250117C00164000 | 2023-10-24 11:34AM EDT | 164.00 | 14.84 | 18.50 | 27.35 | 0.00 | - | 1 | 8 | 32.99% |
| XLY250117C00165000 | 2024-06-14 10:00AM EDT | 165.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLY250117C00166000 | 2024-05-14 10:40AM EDT | 166.00 | 21.65 | 21.55 | 21.90 | 0.00 | - | 3 | 24 | 24.21% |
| XLY250117C00167000 | 2024-06-07 3:42PM EDT | 167.00 | 19.83 | 0.00 | 0.00 | 0.00 | - | 15 | 83 | 0.00% |
| XLY250117C00168000 | 2024-06-12 2:16PM EDT | 168.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| XLY250117C00169000 | 2024-04-17 12:49PM EDT | 169.00 | 17.70 | 17.15 | 21.85 | 0.00 | - | 10 | 42 | 27.90% |
| XLY250117C00170000 | 2024-06-12 9:48AM EDT | 170.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLY250117C00171000 | 2024-05-28 3:01PM EDT | 171.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY250117C00172000 | 2024-06-12 2:16PM EDT | 172.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY250117C00173000 | 2024-04-17 12:44PM EDT | 173.00 | 15.00 | 14.60 | 19.30 | 0.00 | - | 2 | 78 | 27.36% |
| XLY250117C00174000 | 2024-04-17 12:44PM EDT | 174.00 | 14.21 | 13.95 | 18.75 | 0.00 | - | 6 | 73 | 27.34% |
| XLY250117C00175000 | 2024-06-12 11:30AM EDT | 175.00 | 15.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLY250117C00180000 | 2024-06-13 3:02PM EDT | 180.00 | 12.23 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| XLY250117C00185000 | 2024-06-12 11:51AM EDT | 185.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.78% |
| XLY250117C00190000 | 2024-06-17 1:31PM EDT | 190.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLY250117C00195000 | 2024-06-17 2:41PM EDT | 195.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 92 | 2,975 | 1.56% |
| XLY250117C00200000 | 2024-06-14 3:01PM EDT | 200.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 671 | 3.13% |
| XLY250117C00205000 | 2024-05-28 11:52AM EDT | 205.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 476 | 3.13% |
| XLY250117C00210000 | 2024-06-17 9:52AM EDT | 210.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 5 | 1,912 | 3.13% |
| XLY250117C00215000 | 2024-06-13 10:07AM EDT | 215.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| XLY250117C00220000 | 2024-06-17 2:41PM EDT | 220.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 193 | 1,025 | 6.25% |
| XLY250117C00225000 | 2024-06-06 1:29PM EDT | 225.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| XLY250117C00230000 | 2024-04-03 1:35PM EDT | 230.00 | 1.10 | 0.27 | 1.06 | 0.00 | - | 1 | 333 | 21.25% |
| XLY250117C00235000 | 2024-03-13 3:50PM EDT | 235.00 | 1.12 | 0.00 | 5.00 | 0.00 | - | 1 | 307 | 35.33% |
| XLY250117C00240000 | 2024-02-14 3:57PM EDT | 240.00 | 0.85 | 0.24 | 2.11 | 0.00 | - | 1 | 16 | 28.42% |
| XLY250117C00245000 | 2024-04-08 10:22AM EDT | 245.00 | 0.56 | 0.01 | 0.50 | 0.00 | - | 74 | 1,279 | 21.83% |
| XLY250117C00250000 | 2024-05-21 9:39AM EDT | 250.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 585 | 6.25% |
| XLY250117C00255000 | 2024-02-07 3:42PM EDT | 255.00 | 0.24 | 0.00 | 0.81 | 0.00 | - | 2 | 21 | 26.36% |
| XLY250117C00260000 | 2024-05-03 11:46AM EDT | 260.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 1 | 68 | 42.69% |
| XLY250117C00265000 | 2024-01-05 12:25PM EDT | 265.00 | 0.16 | 0.00 | 4.45 | 0.00 | - | 2 | 1 | 43.09% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY250117P00065000 | 2023-12-27 11:51AM EDT | 65.00 | 0.19 | 0.00 | 5.00 | 0.00 | - | 2 | 632 | 93.21% |
| XLY250117P00070000 | 2023-11-20 3:22PM EDT | 70.00 | 0.31 | 0.00 | 5.00 | 0.00 | - | 2 | 6 | 87.15% |
| XLY250117P00075000 | 2023-11-20 3:24PM EDT | 75.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 53.17% |
| XLY250117P00080000 | 2023-12-28 11:45AM EDT | 80.00 | 0.32 | 0.00 | 9.60 | 0.00 | - | - | 1 | 91.20% |
| XLY250117P00085000 | 2024-05-03 11:46AM EDT | 85.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 70.67% |
| XLY250117P00090000 | 2024-01-05 12:26PM EDT | 90.00 | 0.57 | 0.00 | 9.60 | 0.00 | - | 2 | 89 | 80.14% |
| XLY250117P00095000 | 2024-03-13 1:04PM EDT | 95.00 | 0.29 | 0.00 | 5.00 | 0.00 | - | 5 | 449 | 62.40% |
| XLY250117P00100000 | 2024-06-14 1:22PM EDT | 100.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| XLY250117P00105000 | 2023-11-13 1:20PM EDT | 105.00 | 1.77 | 0.00 | 9.60 | 0.00 | - | 1,500 | 5,059 | 65.71% |
| XLY250117P00110000 | 2023-09-26 11:24AM EDT | 110.00 | 2.85 | 1.03 | 6.00 | 0.00 | - | 5 | 130 | 55.65% |
| XLY250117P00115000 | 2024-05-28 3:55PM EDT | 115.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 12.50% |
| XLY250117P00120000 | 2024-04-22 1:14PM EDT | 120.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| XLY250117P00125000 | 2024-04-22 12:31PM EDT | 125.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| XLY250117P00130000 | 2024-04-17 2:21PM EDT | 130.00 | 1.88 | 0.00 | 3.85 | 0.00 | - | 140 | 909 | 42.11% |
| XLY250117P00135000 | 2024-06-11 10:06AM EDT | 135.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 3,000 | 6.25% |
| XLY250117P00140000 | 2024-06-13 10:09AM EDT | 140.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 13 | 1,762 | 6.25% |
| XLY250117P00145000 | 2024-06-11 9:54AM EDT | 145.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 228 | 962 | 6.25% |
| XLY250117P00146000 | 2024-06-11 9:49AM EDT | 146.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLY250117P00147000 | 2024-06-11 9:49AM EDT | 147.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 41 | 192 | 6.25% |
| XLY250117P00148000 | 2024-06-12 11:05AM EDT | 148.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 89 | 331 | 6.25% |
| XLY250117P00149000 | 2024-06-17 2:43PM EDT | 149.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 6.25% |
| XLY250117P00150000 | 2024-06-13 10:16AM EDT | 150.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 6.25% |
| XLY250117P00151000 | 2024-06-13 10:18AM EDT | 151.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| XLY250117P00152000 | 2024-06-13 10:19AM EDT | 152.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 104 | 458 | 6.25% |
| XLY250117P00153000 | 2024-06-13 10:02AM EDT | 153.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| XLY250117P00154000 | 2024-06-17 1:39PM EDT | 154.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| XLY250117P00155000 | 2024-05-16 12:15PM EDT | 155.00 | 2.92 | 0.69 | 4.50 | 0.00 | - | 78 | 197 | 27.09% |
| XLY250117P00156000 | 2024-03-19 12:46PM EDT | 156.00 | 4.20 | 3.30 | 8.05 | 0.00 | - | 3 | 45 | 34.99% |
| XLY250117P00157000 | 2024-05-31 10:31AM EDT | 157.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 212 | 414 | 3.13% |
| XLY250117P00158000 | 2024-06-17 12:33PM EDT | 158.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 188 | 372 | 3.13% |
| XLY250117P00159000 | 2024-06-17 12:33PM EDT | 159.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 72 | 320 | 3.13% |
| XLY250117P00160000 | 2024-06-06 12:50PM EDT | 160.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,809 | 3.13% |
| XLY250117P00161000 | 2024-06-17 1:38PM EDT | 161.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| XLY250117P00162000 | 2024-04-19 3:15PM EDT | 162.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 3.13% |
| XLY250117P00163000 | 2024-04-15 10:40AM EDT | 163.00 | 5.85 | 4.15 | 4.45 | 0.00 | - | 12 | 328 | 21.59% |
| XLY250117P00164000 | 2024-06-13 10:14AM EDT | 164.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 114 | 235 | 3.13% |
| XLY250117P00165000 | 2024-06-14 12:35PM EDT | 165.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| XLY250117P00166000 | 2024-05-23 3:40PM EDT | 166.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 20 | 154 | 3.13% |
| XLY250117P00167000 | 2024-04-18 10:07AM EDT | 167.00 | 8.40 | 2.66 | 7.30 | 0.00 | - | 2 | 120 | 24.95% |
| XLY250117P00168000 | 2024-06-11 10:11AM EDT | 168.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 6 | 239 | 3.13% |
| XLY250117P00169000 | 2024-06-14 11:11AM EDT | 169.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 71 | 170 | 1.56% |
| XLY250117P00170000 | 2024-05-29 11:28AM EDT | 170.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLY250117P00171000 | 2024-04-26 1:59PM EDT | 171.00 | 7.60 | 4.95 | 7.95 | 0.00 | - | 40 | 136 | 23.14% |
| XLY250117P00172000 | 2024-06-17 3:26PM EDT | 172.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5,000 | 5,685 | 1.56% |
| XLY250117P00173000 | 2024-05-15 12:43PM EDT | 173.00 | 6.75 | 3.90 | 8.05 | 0.00 | - | 18 | 218 | 21.72% |
| XLY250117P00174000 | 2024-06-17 2:42PM EDT | 174.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 1.56% |
| XLY250117P00175000 | 2024-06-17 1:56PM EDT | 175.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| XLY250117P00180000 | 2024-06-17 1:01PM EDT | 180.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| XLY250117P00185000 | 2024-06-12 11:26AM EDT | 185.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 15 | 754 | 0.00% |
| XLY250117P00190000 | 2024-06-14 2:50PM EDT | 190.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 250 | 812 | 0.00% |
| XLY250117P00195000 | 2024-05-07 12:32PM EDT | 195.00 | 17.75 | 15.50 | 19.85 | 0.00 | - | 169 | 173 | 20.49% |
| XLY250117P00200000 | 2024-05-06 9:45AM EDT | 200.00 | 21.45 | 22.10 | 25.10 | 0.00 | - | 2 | 21 | 23.73% |
| XLY250117P00240000 | 2023-02-22 2:02PM EDT | 240.00 | 93.63 | 92.85 | 102.85 | 0.00 | - | - | 0 | 103.19% |
| XLY250117P00250000 | 2023-01-11 3:57PM EDT | 250.00 | 112.80 | 97.05 | 107.00 | 0.00 | - | - | 0 | 96.62% |
© 2024 Yahoo. Todos los derechos reservados.