U.S. markets closed
F S&P 500
5,120.50 +38.25 (+0.75%) F Dow Jones
38,322.00 +34.00 (+0.09%) F Nasdaq
17,755.50 +188.00 (+1.07%) E-mini Russell 2000 Index Futur
1,988.40 -4.80 (-0.24%) Petróleo
83.89 +0.32 (+0.38%) Oro
2,341.00 -1.50 (-0.06%)
Materials Select Sector SPDR Fund (XLB)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240426C00080000 | 2024-03-13 10:23AM EDT | 80.00 | 11.28 | 9.50 | 13.00 | 0.00 | - | - | 1 | 322.27% |
| XLB240426C00084000 | 2024-04-17 10:13AM EDT | 84.00 | 5.80 | 2.60 | 7.50 | 0.00 | - | - | 0 | 70.31% |
| XLB240426C00084500 | 2024-04-18 3:03PM EDT | 84.50 | 4.59 | 2.10 | 7.00 | 0.00 | - | - | 1 | 64.45% |
| XLB240426C00086000 | 2024-04-24 3:53PM EDT | 86.00 | 2.40 | 0.60 | 5.50 | 0.00 | - | 1 | 10 | 209.96% |
| XLB240426C00087000 | 2024-04-23 12:17PM EDT | 87.00 | 1.65 | 0.05 | 5.00 | 0.00 | - | 3 | 24 | 71.39% |
| XLB240426C00087500 | 2024-04-24 1:22PM EDT | 87.50 | 0.70 | 0.20 | 5.10 | 0.00 | - | 1 | 1 | 98.83% |
| XLB240426C00088000 | 2024-04-25 3:20PM EDT | 88.00 | 1.23 | 0.10 | 5.00 | +0.76 | +161.70% | 13 | 21 | 109.77% |
| XLB240426C00088500 | 2024-04-25 3:10PM EDT | 88.50 | 0.75 | 0.00 | 4.80 | +0.38 | +102.70% | 14 | 15 | 116.41% |
| XLB240426C00089000 | 2024-04-25 3:29PM EDT | 89.00 | 0.48 | 0.00 | 0.85 | +0.32 | +200.00% | 31 | 87 | 46.58% |
| XLB240426C00089500 | 2024-04-25 3:29PM EDT | 89.50 | 0.20 | 0.00 | 0.50 | +0.12 | +150.00% | 5 | 41 | 39.45% |
| XLB240426C00090000 | 2024-04-25 10:30AM EDT | 90.00 | 0.03 | 0.00 | 0.85 | -0.02 | -40.00% | 7 | 71 | 69.63% |
| XLB240426C00090500 | 2024-04-25 9:46AM EDT | 90.50 | 0.06 | 0.00 | 0.05 | +0.03 | +100.00% | 2 | 32 | 24.61% |
| XLB240426C00091000 | 2024-04-24 1:24PM EDT | 91.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 30.47% |
| XLB240426C00091500 | 2024-04-24 3:45PM EDT | 91.50 | 0.04 | 0.00 | 3.60 | 0.00 | - | 2 | 13 | 153.42% |
| XLB240426C00092000 | 2024-04-23 2:32PM EDT | 92.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 8 | 460 | 41.02% |
| XLB240426C00092500 | 2024-04-23 9:51AM EDT | 92.50 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 206.74% |
| XLB240426C00093000 | 2024-04-23 10:00AM EDT | 93.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 4 | 22 | 216.21% |
| XLB240426C00093500 | 2024-04-22 10:48AM EDT | 93.50 | 0.34 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 225.39% |
| XLB240426C00094000 | 2024-04-25 3:29PM EDT | 94.00 | 0.40 | 0.00 | 4.80 | +0.37 | +1,233.33% | 10 | 36 | 234.28% |
| XLB240426C00094500 | 2024-04-23 10:00AM EDT | 94.50 | 0.14 | 0.00 | 3.30 | 0.00 | - | 4 | 18 | 198.05% |
| XLB240426C00095000 | 2024-04-25 3:29PM EDT | 95.00 | 0.37 | 0.00 | 4.70 | +0.27 | +270.00% | 10 | 33 | 248.63% |
| XLB240426C00096000 | 2024-04-24 10:00AM EDT | 96.00 | 0.49 | 0.00 | 2.25 | 0.00 | - | 1 | 166 | 186.52% |
| XLB240426C00096500 | 2024-04-12 10:15AM EDT | 96.50 | 0.05 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 202.44% |
| XLB240426C00097500 | 2024-04-24 10:00AM EDT | 97.50 | 0.26 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 291.89% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240426P00084000 | 2024-03-13 10:35AM EDT | 84.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 106.25% |
| XLB240426P00085000 | 2024-04-24 10:00AM EDT | 85.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 400 | 224.90% |
| XLB240426P00086000 | 2024-04-25 1:54PM EDT | 86.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 6 | 12 | 49.41% |
| XLB240426P00086500 | 2024-04-25 3:29PM EDT | 86.50 | 0.02 | 0.00 | 4.80 | -0.08 | -80.00% | 9 | 9 | 191.02% |
| XLB240426P00087000 | 2024-04-25 3:29PM EDT | 87.00 | 0.05 | 0.00 | 4.80 | -0.20 | -80.00% | 102 | 119 | 179.20% |
| XLB240426P00087500 | 2024-04-25 3:10PM EDT | 87.50 | 0.05 | 0.05 | 4.80 | -0.24 | -82.76% | 16 | 41 | 168.55% |
| XLB240426P00088000 | 2024-04-25 11:39AM EDT | 88.00 | 0.14 | 0.00 | 4.70 | -0.46 | -76.67% | 7 | 416 | 152.05% |
| XLB240426P00088500 | 2024-04-25 1:54PM EDT | 88.50 | 0.24 | 0.00 | 0.80 | -0.46 | -65.71% | 1 | 28 | 54.88% |
| XLB240426P00089000 | 2024-04-25 3:29PM EDT | 89.00 | 0.31 | 0.00 | 0.80 | -0.82 | -72.57% | 19 | 48 | 42.29% |
| XLB240426P00089500 | 2024-04-24 10:29AM EDT | 89.50 | 1.60 | 0.00 | 4.80 | 0.00 | - | 4 | 18 | 114.06% |
| XLB240426P00090000 | 2024-04-25 3:29PM EDT | 90.00 | 0.96 | 0.00 | 4.80 | -1.37 | -58.80% | 10 | 32 | 98.44% |
| XLB240426P00090500 | 2024-04-24 12:56PM EDT | 90.50 | 2.77 | 0.00 | 4.80 | 0.00 | - | 1 | 45 | 80.76% |
| XLB240426P00091000 | 2024-04-25 12:19PM EDT | 91.00 | 2.55 | 0.00 | 4.80 | -0.55 | -17.74% | 1 | 36 | 58.50% |
| XLB240426P00091500 | 2024-04-25 9:45AM EDT | 91.50 | 3.50 | 0.30 | 5.20 | +0.28 | +8.70% | 1 | 2 | 54.30% |
| XLB240426P00092000 | 2024-04-24 2:38PM EDT | 92.00 | 4.10 | 0.05 | 4.00 | 0.00 | - | 10 | 3 | 114.06% |
| XLB240426P00092500 | 2024-04-24 3:06PM EDT | 92.50 | 4.50 | 1.10 | 6.00 | 0.00 | - | 3 | 1 | 210.65% |
| XLB240426P00093000 | 2024-04-24 2:38PM EDT | 93.00 | 4.90 | 1.65 | 6.50 | 0.00 | - | 11 | 4 | 50.00% |
| XLB240426P00093500 | 2024-04-24 3:00PM EDT | 93.50 | 5.50 | 2.10 | 7.00 | 0.00 | - | 1 | 0 | 229.39% |
| XLB240426P00094000 | 2024-04-12 10:00AM EDT | 94.00 | 3.13 | 2.70 | 7.60 | 0.00 | - | 8 | 0 | 73.44% |
| XLB240426P00096000 | 2024-04-12 11:33AM EDT | 96.00 | 5.27 | 4.60 | 9.50 | 0.00 | - | 1 | 0 | 68.75% |
© 2024 Yahoo. Todos los derechos reservados.