U.S. markets open in 2 hours 1 minute
F S&P 500
5,144.25 -2.75 (-0.05%) F Dow Jones
38,534.00 -25.00 (-0.06%) F Nasdaq
17,886.50 -17.75 (-0.10%) E-mini Russell 2000 Index Futur
2,019.90 -7.20 (-0.36%) Petróleo
83.05 +0.42 (+0.51%) Oro
2,325.60 -32.10 (-1.36%)
Materials Select Sector SPDR Fund (XLB)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240517C00073000 | 2024-04-04 2:07PM EDT | 73.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| XLB240517C00075000 | 2024-04-23 10:29AM EDT | 75.00 | 13.71 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| XLB240517C00079000 | 2024-04-09 2:31PM EDT | 79.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLB240517C00080000 | 2024-03-27 12:35PM EDT | 80.00 | 12.60 | 7.40 | 12.00 | 0.00 | - | 10 | 10 | 71.44% |
| XLB240517C00082000 | 2024-04-19 12:38PM EDT | 82.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLB240517C00083000 | 2024-04-19 10:45AM EDT | 83.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLB240517C00084000 | 2024-04-26 10:00AM EDT | 84.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLB240517C00085000 | 2024-04-25 9:54AM EDT | 85.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| XLB240517C00086000 | 2024-04-29 3:38PM EDT | 86.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 0.00% |
| XLB240517C00087000 | 2024-04-29 3:38PM EDT | 87.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| XLB240517C00088000 | 2024-04-29 10:48AM EDT | 88.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| XLB240517C00089000 | 2024-04-29 12:55PM EDT | 89.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 15 | 1,356 | 0.00% |
| XLB240517C00090000 | 2024-04-29 3:39PM EDT | 90.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 14 | 268 | 0.00% |
| XLB240517C00091000 | 2024-04-29 4:11PM EDT | 91.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 35 | 570 | 0.78% |
| XLB240517C00092000 | 2024-04-29 4:11PM EDT | 92.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 29 | 1,091 | 3.13% |
| XLB240517C00093000 | 2024-04-29 3:20PM EDT | 93.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 19 | 266 | 3.13% |
| XLB240517C00094000 | 2024-04-29 3:39PM EDT | 94.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 17 | 144 | 6.25% |
| XLB240517C00095000 | 2024-04-29 11:44AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 194 | 6.25% |
| XLB240517C00096000 | 2024-04-29 2:17PM EDT | 96.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 565 | 6.25% |
| XLB240517C00097000 | 2024-04-26 9:40AM EDT | 97.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 6.25% |
| XLB240517C00098000 | 2024-04-26 1:41PM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 60 | 6.25% |
| XLB240517C00099000 | 2024-04-12 1:09PM EDT | 99.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 12.50% |
| XLB240517C00100000 | 2024-04-12 1:09PM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 12.50% |
| XLB240517C00101000 | 2024-04-04 10:14AM EDT | 101.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240517P00076000 | 2024-04-19 10:12AM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,750 | 3,750 | 12.50% |
| XLB240517P00079000 | 2024-04-24 3:51PM EDT | 79.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| XLB240517P00080000 | 2024-04-22 9:52AM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| XLB240517P00081000 | 2024-04-16 9:50AM EDT | 81.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| XLB240517P00082000 | 2024-04-29 1:10PM EDT | 82.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| XLB240517P00083000 | 2024-04-26 12:45PM EDT | 83.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| XLB240517P00084000 | 2024-04-26 2:45PM EDT | 84.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 82 | 6.25% |
| XLB240517P00085000 | 2024-04-26 2:45PM EDT | 85.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 38 | 1,305 | 6.25% |
| XLB240517P00086000 | 2024-04-29 1:26PM EDT | 86.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 593 | 6.25% |
| XLB240517P00087000 | 2024-04-29 1:02PM EDT | 87.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 319 | 6,367 | 3.13% |
| XLB240517P00088000 | 2024-04-29 3:49PM EDT | 88.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 24 | 389 | 3.13% |
| XLB240517P00089000 | 2024-04-29 3:50PM EDT | 89.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 27 | 1,647 | 1.56% |
| XLB240517P00090000 | 2024-04-29 3:47PM EDT | 90.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 870 | 0.39% |
| XLB240517P00091000 | 2024-04-29 2:00PM EDT | 91.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 577 | 0.00% |
| XLB240517P00092000 | 2024-04-19 3:59PM EDT | 92.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 7 | 177 | 0.00% |
| XLB240517P00093000 | 2024-04-23 3:16PM EDT | 93.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 11 | 174 | 0.00% |
| XLB240517P00094000 | 2024-04-18 9:53AM EDT | 94.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 2 | 464 | 0.00% |
| XLB240517P00095000 | 2024-04-24 2:26PM EDT | 95.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 86 | 36 | 0.00% |
| XLB240517P00096000 | 2024-04-24 2:26PM EDT | 96.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 97 | 21 | 0.00% |
| XLB240517P00097000 | 2024-04-17 1:44PM EDT | 97.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.