U.S. markets open in 5 hours 20 minutes
F S&P 500
5,550.25 +13.25 (+0.24%) F Dow Jones
39,552.00 +26.00 (+0.07%) F Nasdaq
20,061.75 +89.50 (+0.45%) E-mini Russell 2000 Index Futur
2,046.20 +1.30 (+0.06%) Petróleo
81.10 +0.27 (+0.33%) Oro
2,327.00 -3.80 (-0.16%)
The Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240705C00120000 | 2024-06-25 1:38PM EDT | 120.00 | 2.45 | 1.05 | 5.00 | -1.15 | -31.94% | 2 | 6 | 48.90% |
| XLI240705C00120500 | 2024-06-25 2:02PM EDT | 120.50 | 2.11 | 0.41 | 4.95 | -0.41 | -16.27% | 1 | 8 | 51.78% |
| XLI240705C00121000 | 2024-06-25 11:50AM EDT | 121.00 | 1.57 | 0.10 | 4.90 | -0.96 | -37.94% | 1 | 1 | 54.49% |
| XLI240705C00121500 | 2024-06-21 1:16PM EDT | 121.50 | 1.35 | 1.26 | 1.85 | -0.56 | -29.32% | 5 | 9 | 19.61% |
| XLI240705C00122000 | 2024-06-25 10:45AM EDT | 122.00 | 1.08 | 0.95 | 1.49 | -1.25 | -53.65% | 34 | 25 | 18.36% |
| XLI240705C00122500 | 2024-06-25 2:02PM EDT | 122.50 | 0.81 | 0.66 | 1.25 | -0.50 | -38.17% | 6 | 12 | 18.31% |
| XLI240705C00123000 | 2024-06-25 2:12PM EDT | 123.00 | 0.61 | 0.43 | 1.02 | -0.42 | -40.78% | 14 | 18 | 18.02% |
| XLI240705C00123500 | 2024-06-25 2:42PM EDT | 123.50 | 0.44 | 0.00 | 1.35 | -0.52 | -54.17% | 5 | 19 | 24.71% |
| XLI240705C00124000 | 2024-06-25 12:00PM EDT | 124.00 | 0.21 | 0.00 | 4.55 | -0.69 | -76.67% | 1 | 16 | 67.53% |
| XLI240705C00124500 | 2024-06-25 10:02AM EDT | 124.50 | 0.22 | 0.00 | 3.30 | -0.52 | -70.27% | 1 | 15 | 54.44% |
| XLI240705C00125000 | 2024-06-25 9:52AM EDT | 125.00 | 0.19 | 0.00 | 3.05 | -0.28 | -59.57% | 2 | 147 | 53.71% |
| XLI240705C00125500 | 2024-06-25 10:55AM EDT | 125.50 | 0.08 | 0.00 | 2.80 | -0.39 | -82.98% | 10 | 17 | 52.86% |
| XLI240705C00126000 | 2024-06-25 1:25PM EDT | 126.00 | 0.05 | 0.00 | 3.25 | -0.28 | -84.85% | 4 | 7 | 60.96% |
| XLI240705C00126500 | 2024-06-21 1:33PM EDT | 126.50 | 0.09 | 0.00 | 2.61 | 0.00 | - | 9 | 9 | 54.86% |
| XLI240705C00127000 | 2024-06-12 9:38AM EDT | 127.00 | 0.24 | 0.00 | 1.52 | 0.00 | - | 1 | 1 | 42.02% |
| XLI240705C00127500 | 2024-06-12 9:38AM EDT | 127.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 19.14% |
| XLI240705C00129000 | 2024-06-12 9:30AM EDT | 129.00 | 0.08 | 0.00 | 2.43 | 0.00 | - | 2 | 4 | 62.67% |
| XLI240705C00132000 | 2024-06-24 3:38PM EDT | 132.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 52.10% |
| XLI240705C00139000 | 2024-06-21 1:31PM EDT | 139.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 90 | 90 | 45.70% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240705P00100000 | 2024-06-21 3:37PM EDT | 100.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 12 | 108 | 61.33% |
| XLI240705P00108000 | 2024-06-18 2:42PM EDT | 108.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | - | 80 | 46.39% |
| XLI240705P00109000 | 2024-06-18 2:48PM EDT | 109.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | - | 100 | 43.56% |
| XLI240705P00110000 | 2024-06-18 2:31PM EDT | 110.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 100 | 102 | 40.72% |
| XLI240705P00111000 | 2024-06-18 2:51PM EDT | 111.00 | 0.06 | 0.00 | 1.91 | 0.00 | - | 210 | 214 | 58.01% |
| XLI240705P00113000 | 2024-06-18 2:41PM EDT | 113.00 | 0.07 | 0.00 | 2.24 | 0.00 | - | - | 40 | 53.71% |
| XLI240705P00115000 | 2024-06-18 1:39PM EDT | 115.00 | 0.12 | 0.00 | 1.49 | 0.00 | - | 2 | 4 | 52.10% |
| XLI240705P00116000 | 2024-06-25 12:43PM EDT | 116.00 | 0.09 | 0.00 | 2.10 | -0.07 | -43.75% | 1 | 1 | 57.06% |
| XLI240705P00117000 | 2024-06-21 10:20AM EDT | 117.00 | 0.16 | 0.00 | 2.12 | 0.00 | - | 2 | 51 | 52.69% |
| XLI240705P00118000 | 2024-06-24 3:05PM EDT | 118.00 | 0.09 | 0.01 | 2.73 | 0.00 | - | 1 | 8 | 56.23% |
| XLI240705P00118500 | 2024-06-25 2:03PM EDT | 118.50 | 0.16 | 0.01 | 2.59 | -0.05 | -23.81% | 1 | 63 | 51.81% |
| XLI240705P00119000 | 2024-06-25 12:50PM EDT | 119.00 | 0.26 | 0.00 | 3.20 | -0.04 | -13.33% | 1 | 16 | 57.23% |
| XLI240705P00119500 | 2024-06-24 1:32PM EDT | 119.50 | 0.13 | 0.00 | 2.86 | 0.00 | - | 1 | 5 | 50.10% |
| XLI240705P00120000 | 2024-06-25 1:03PM EDT | 120.00 | 0.41 | 0.25 | 3.15 | +0.25 | +156.25% | 2 | 58 | 51.07% |
| XLI240705P00120500 | 2024-06-25 2:03PM EDT | 120.50 | 0.43 | 0.00 | 4.05 | -0.11 | -20.37% | 4 | 9 | 59.62% |
| XLI240705P00121000 | 2024-06-25 2:42PM EDT | 121.00 | 0.52 | 0.00 | 0.60 | -0.10 | -16.13% | 6 | 17 | 12.84% |
| XLI240705P00121500 | 2024-06-25 3:02PM EDT | 121.50 | 0.72 | 0.36 | 0.80 | +0.39 | +118.18% | 7 | 7 | 12.94% |
| XLI240705P00122000 | 2024-06-25 1:26PM EDT | 122.00 | 1.02 | 0.49 | 1.04 | +0.59 | +137.21% | 5 | 12 | 13.04% |
| XLI240705P00122500 | 2024-06-24 3:46PM EDT | 122.50 | 0.61 | 0.73 | 1.25 | 0.00 | - | 41 | 175 | 12.28% |
| XLI240705P00123000 | 2024-06-24 3:34PM EDT | 123.00 | 0.83 | 0.94 | 1.54 | 0.00 | - | 29 | 35 | 12.01% |
| XLI240705P00123500 | 2024-06-06 3:21PM EDT | 123.50 | 2.47 | 0.32 | 4.80 | 0.00 | - | - | 2 | 49.56% |
| XLI240705P00124000 | 2024-06-25 3:01PM EDT | 124.00 | 2.19 | 0.41 | 5.00 | +1.20 | +121.21% | 9 | 10 | 48.41% |
| XLI240705P00124500 | 2024-05-29 2:33PM EDT | 124.50 | 3.57 | 0.50 | 5.00 | 0.00 | - | 1 | 6 | 44.56% |
| XLI240705P00125000 | 2024-06-07 11:28AM EDT | 125.00 | 2.99 | 0.98 | 5.65 | 0.00 | - | 1 | 1 | 48.88% |
© 2024 Yahoo. Todos los derechos reservados.