Industrial Select Sector SPDR Fund (XLI)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240531C00112000 | 2024-05-20 3:53PM EDT | 112.00 | 13.64 | 11.45 | 14.15 | 0.00 | - | 2 | 2 | 59.38% |
| XLI240531C00119000 | 2024-05-01 12:30PM EDT | 119.00 | 4.10 | 3.35 | 8.00 | 0.00 | - | 1 | 1 | 76.86% |
| XLI240531C00120000 | 2024-05-24 11:13AM EDT | 120.00 | 4.40 | 3.45 | 7.00 | -0.15 | -3.30% | 7 | 2 | 70.65% |
| XLI240531C00120500 | 2024-05-22 3:55PM EDT | 120.50 | 4.95 | 2.79 | 6.50 | 0.00 | - | 1 | 1 | 67.53% |
| XLI240531C00121000 | 2024-05-17 2:34PM EDT | 121.00 | 4.35 | 2.30 | 5.85 | 0.00 | - | 5 | 8 | 61.77% |
| XLI240531C00122000 | 2024-05-23 2:21PM EDT | 122.00 | 2.17 | 0.99 | 4.75 | 0.00 | - | 2 | 11 | 53.61% |
| XLI240531C00122500 | 2024-05-02 2:28PM EDT | 122.50 | 1.78 | 0.84 | 4.50 | 0.00 | - | 1 | 6 | 54.35% |
| XLI240531C00123000 | 2024-05-23 3:29PM EDT | 123.00 | 1.27 | 0.33 | 4.40 | 0.00 | - | 24 | 25 | 57.28% |
| XLI240531C00123500 | 2024-05-23 9:48AM EDT | 123.50 | 1.79 | 0.25 | 4.55 | 0.00 | - | 2 | 2 | 63.92% |
| XLI240531C00124000 | 2024-05-24 10:07AM EDT | 124.00 | 0.78 | 0.71 | 1.14 | +0.04 | +5.41% | 6 | 57 | 14.01% |
| XLI240531C00124500 | 2024-05-24 3:10PM EDT | 124.50 | 0.63 | 0.45 | 0.75 | +0.13 | +26.00% | 34 | 241 | 12.09% |
| XLI240531C00125000 | 2024-05-24 3:29PM EDT | 125.00 | 0.40 | 0.20 | 0.58 | +0.07 | +21.21% | 3 | 34 | 12.89% |
| XLI240531C00125500 | 2024-05-24 11:11AM EDT | 125.50 | 0.33 | 0.04 | 0.70 | -0.03 | -8.33% | 25 | 68 | 17.92% |
| XLI240531C00126000 | 2024-05-24 12:06PM EDT | 126.00 | 0.15 | 0.01 | 0.21 | +0.04 | +36.36% | 16 | 97 | 11.52% |
| XLI240531C00126500 | 2024-05-23 10:53AM EDT | 126.50 | 0.09 | 0.00 | 4.80 | -0.05 | -35.71% | 1 | 10 | 51.76% |
| XLI240531C00127000 | 2024-05-24 3:29PM EDT | 127.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 15 | 54.83% |
| XLI240531C00127500 | 2024-05-23 2:05PM EDT | 127.50 | 0.05 | 0.00 | 0.12 | 0.00 | - | 3 | 8 | 14.94% |
| XLI240531C00128000 | 2024-05-23 3:28PM EDT | 128.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 201 | 51 | 15.92% |
| XLI240531C00128500 | 2024-05-23 9:48AM EDT | 128.50 | 0.08 | 0.00 | 2.25 | 0.00 | - | 2 | 22 | 61.01% |
| XLI240531C00129000 | 2024-05-21 11:52AM EDT | 129.00 | 0.05 | 0.00 | 1.77 | 0.00 | - | 20 | 21 | 55.44% |
| XLI240531C00130000 | 2024-05-21 11:54AM EDT | 130.00 | 0.03 | 0.00 | 0.87 | 0.00 | - | 30 | 88 | 43.26% |
| XLI240531C00132000 | 2024-05-20 1:32PM EDT | 132.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 10 | 40 | 34.77% |
| XLI240531C00133000 | 2024-05-13 12:49PM EDT | 133.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 60 | 60 | 37.99% |
| XLI240531C00134000 | 2024-05-17 10:34AM EDT | 134.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 10 | 30 | 41.16% |
| XLI240531C00135000 | 2024-05-23 11:38AM EDT | 135.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 192 | 41.50% |
| XLI240531C00136000 | 2024-05-20 1:26PM EDT | 136.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 40 | 120 | 46.29% |
| XLI240531C00137000 | 2024-05-20 1:16PM EDT | 137.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 180 | 200 | 47.27% |
| XLI240531C00138000 | 2024-05-20 1:21PM EDT | 138.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 80 | 146 | 50.00% |
| XLI240531C00140000 | 2024-05-22 12:17PM EDT | 140.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 10 | 110 | 55.37% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240531P00107000 | 2024-05-20 2:58PM EDT | 107.00 | 0.23 | 0.00 | 0.23 | 0.00 | - | 1 | 211 | 63.48% |
| XLI240531P00108000 | 2024-05-13 12:51PM EDT | 108.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 100 | 100 | 61.91% |
| XLI240531P00109000 | 2024-05-24 11:03AM EDT | 109.00 | 0.01 | 0.00 | 0.60 | -0.01 | -50.00% | 47 | 75 | 68.85% |
| XLI240531P00110000 | 2024-05-16 2:53PM EDT | 110.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 100 | 240 | 55.86% |
| XLI240531P00111000 | 2024-05-13 1:02PM EDT | 111.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 100 | 110 | 46.09% |
| XLI240531P00112000 | 2024-05-13 1:08PM EDT | 112.00 | 0.03 | 0.00 | 1.06 | 0.00 | - | 30 | 33 | 66.75% |
| XLI240531P00113000 | 2024-05-16 2:55PM EDT | 113.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 60 | 115 | 40.92% |
| XLI240531P00114000 | 2024-05-17 12:58PM EDT | 114.00 | 0.04 | 0.00 | 1.56 | 0.00 | - | 3 | 2 | 65.97% |
| XLI240531P00115000 | 2024-05-23 11:38AM EDT | 115.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 3 | 120 | 45.80% |
| XLI240531P00116000 | 2024-05-16 2:56PM EDT | 116.00 | 0.07 | 0.00 | 0.29 | 0.00 | - | 60 | 61 | 41.99% |
| XLI240531P00117000 | 2024-05-22 12:03PM EDT | 117.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 10 | 372 | 38.87% |
| XLI240531P00118000 | 2024-05-21 3:35PM EDT | 118.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 1 | 5 | 32.86% |
| XLI240531P00119000 | 2024-05-24 2:34PM EDT | 119.00 | 0.13 | 0.02 | 0.13 | +0.07 | +116.67% | 1 | 120 | 24.41% |
| XLI240531P00120000 | 2024-05-23 3:38PM EDT | 120.00 | 0.11 | 0.00 | 4.75 | 0.00 | - | 152 | 154 | 67.80% |
| XLI240531P00120500 | 2024-05-09 3:36PM EDT | 120.50 | 0.22 | 0.00 | 4.80 | 0.00 | - | 7 | 7 | 65.11% |
| XLI240531P00121000 | 2024-05-24 9:42AM EDT | 121.00 | 0.09 | 0.00 | 4.80 | -0.07 | -43.75% | 153 | 16 | 61.96% |
| XLI240531P00121500 | 2024-05-23 3:41PM EDT | 121.50 | 0.21 | 0.00 | 0.37 | 0.00 | - | 5 | 6 | 21.78% |
| XLI240531P00122000 | 2024-05-24 3:04PM EDT | 122.00 | 0.13 | 0.00 | 1.25 | -0.12 | -48.00% | 411 | 2,412 | 36.04% |
| XLI240531P00122500 | 2024-05-23 2:23PM EDT | 122.50 | 0.14 | 0.03 | 0.40 | -0.23 | -62.16% | 10 | 159 | 17.68% |
| XLI240531P00123000 | 2024-05-24 3:28PM EDT | 123.00 | 0.23 | 0.00 | 4.80 | -0.32 | -58.18% | 514 | 144 | 86.94% |
| XLI240531P00123500 | 2024-05-24 2:34PM EDT | 123.50 | 0.39 | 0.15 | 0.49 | -0.34 | -46.58% | 54 | 25 | 14.01% |
| XLI240531P00124000 | 2024-05-24 3:43PM EDT | 124.00 | 0.47 | 0.29 | 0.64 | -0.48 | -50.53% | 3 | 90 | 13.38% |
| XLI240531P00124500 | 2024-05-24 3:10PM EDT | 124.50 | 0.75 | 0.53 | 0.76 | -0.50 | -40.00% | 11 | 49 | 11.62% |
| XLI240531P00125000 | 2024-05-24 3:28PM EDT | 125.00 | 0.98 | 0.77 | 1.17 | -0.62 | -38.75% | 6 | 164 | 13.70% |
| XLI240531P00125500 | 2024-05-24 3:38PM EDT | 125.50 | 1.25 | 0.60 | 5.00 | -0.08 | -6.02% | 30 | 45 | 69.80% |
| XLI240531P00126000 | 2024-05-23 1:39PM EDT | 126.00 | 1.95 | 0.92 | 5.00 | 0.00 | - | 4 | 53 | 65.36% |
| XLI240531P00127000 | 2024-05-22 12:41PM EDT | 127.00 | 1.54 | 1.81 | 5.00 | 0.00 | - | 4 | 5 | 55.81% |
| XLI240531P00140000 | 2024-05-01 10:13AM EDT | 140.00 | 18.83 | 14.60 | 17.10 | 0.00 | - | - | 1 | 61.52% |
© 2024 Yahoo. Todos los derechos reservados.