U.S. markets open in 5 hours 16 minutes
F S&P 500
5,550.75 +13.75 (+0.25%) F Dow Jones
39,533.00 +7.00 (+0.02%) F Nasdaq
20,067.00 +94.75 (+0.47%) E-mini Russell 2000 Index Futur
2,045.50 +0.60 (+0.03%) Petróleo
81.02 +0.19 (+0.24%) Oro
2,326.50 -4.30 (-0.18%)
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 comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240719C00090000 | 2024-06-25 10:12AM EDT | 90.00 | 31.86 | 30.10 | 35.05 | -0.38 | -1.18% | 1 | 1 | 77.15% |
| XLI240719C00107000 | 2024-06-12 12:33PM EDT | 107.00 | 16.60 | 13.05 | 17.75 | 0.00 | - | 1 | 1 | 69.56% |
| XLI240719C00110000 | 2024-06-25 10:12AM EDT | 110.00 | 12.60 | 10.05 | 14.85 | -0.50 | -3.82% | 1 | 5 | 61.83% |
| XLI240719C00112000 | 2024-06-24 10:47AM EDT | 112.00 | 12.75 | 8.15 | 12.80 | 0.00 | - | 1 | 4 | 55.37% |
| XLI240719C00113000 | 2024-06-24 11:26AM EDT | 113.00 | 11.62 | 7.35 | 12.00 | 0.00 | - | 1 | 7 | 54.32% |
| XLI240719C00114000 | 2024-06-14 9:39AM EDT | 114.00 | 7.52 | 6.05 | 10.80 | 0.00 | - | - | 2 | 49.34% |
| XLI240719C00115000 | 2024-06-25 10:14AM EDT | 115.00 | 7.79 | 5.40 | 10.05 | +0.59 | +8.19% | 2 | 3 | 48.58% |
| XLI240719C00116000 | 2024-06-07 1:30PM EDT | 116.00 | 7.65 | 4.75 | 9.40 | 0.00 | - | 1 | 1 | 48.57% |
| XLI240719C00117000 | 2024-06-05 3:57PM EDT | 117.00 | 6.85 | 3.50 | 8.30 | 0.00 | - | 1 | 1 | 44.40% |
| XLI240719C00118000 | 2024-06-05 4:00PM EDT | 118.00 | 6.00 | 2.46 | 6.95 | 0.00 | - | 6 | 3 | 38.04% |
| XLI240719C00119000 | 2024-06-18 2:37PM EDT | 119.00 | 4.81 | 2.04 | 6.70 | 0.00 | - | 1 | 121 | 40.96% |
| XLI240719C00120000 | 2024-06-25 10:38AM EDT | 120.00 | 3.30 | 1.49 | 6.00 | -0.98 | -22.90% | 2 | 1,146 | 39.80% |
| XLI240719C00121000 | 2024-06-24 3:27PM EDT | 121.00 | 3.47 | 0.59 | 5.10 | 0.00 | - | 2 | 1,143 | 36.79% |
| XLI240719C00122000 | 2024-06-25 3:52PM EDT | 122.00 | 1.91 | 1.78 | 2.25 | -0.80 | -29.52% | 93 | 819 | 17.95% |
| XLI240719C00123000 | 2024-06-25 1:18PM EDT | 123.00 | 1.31 | 1.21 | 1.70 | -1.29 | -49.62% | 1,323 | 1,098 | 17.19% |
| XLI240719C00124000 | 2024-06-25 2:04PM EDT | 124.00 | 0.89 | 0.30 | 1.88 | -0.63 | -41.45% | 60 | 1,002 | 21.91% |
| XLI240719C00125000 | 2024-06-25 3:43PM EDT | 125.00 | 0.53 | 0.20 | 1.25 | -0.44 | -45.36% | 37 | 48,121 | 19.46% |
| XLI240719C00126000 | 2024-06-25 9:48AM EDT | 126.00 | 0.40 | 0.00 | 1.86 | -0.24 | -37.50% | 6 | 851 | 27.56% |
| XLI240719C00127000 | 2024-06-25 2:22PM EDT | 127.00 | 0.18 | 0.05 | 1.46 | -0.37 | -67.27% | 20 | 616 | 26.56% |
| XLI240719C00128000 | 2024-06-25 12:01PM EDT | 128.00 | 0.10 | 0.00 | 2.63 | -0.13 | -56.52% | 8 | 174 | 39.66% |
| XLI240719C00129000 | 2024-06-24 3:22PM EDT | 129.00 | 0.08 | 0.00 | 2.79 | -0.06 | -42.86% | 2 | 49 | 43.65% |
| XLI240719C00130000 | 2024-06-25 2:37PM EDT | 130.00 | 0.08 | 0.00 | 2.50 | -0.06 | -42.86% | 3 | 45,058 | 43.56% |
| XLI240719C00131000 | 2024-06-25 9:32AM EDT | 131.00 | 0.08 | 0.00 | 2.85 | 0.00 | - | 1 | 6 | 49.17% |
| XLI240719C00132000 | 2024-06-13 9:53AM EDT | 132.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 25 | 21.68% |
| XLI240719C00133000 | 2024-06-12 9:47AM EDT | 133.00 | 0.10 | 0.00 | 1.94 | 0.00 | - | 1 | 0 | 45.02% |
| XLI240719C00134000 | 2024-06-20 11:29AM EDT | 134.00 | 0.06 | 0.00 | 2.83 | 0.00 | - | 1 | 6 | 55.91% |
| XLI240719C00135000 | 2024-05-20 12:14PM EDT | 135.00 | 0.18 | 0.00 | 1.45 | 0.00 | - | - | 10 | 43.85% |
| XLI240719C00138000 | 2024-06-04 10:27AM EDT | 138.00 | 0.15 | 0.00 | 2.53 | 0.00 | - | 1 | 1 | 61.38% |
| XLI240719C00165000 | 2024-06-21 1:51PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 44.53% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240719P00100000 | 2024-06-04 3:55PM EDT | 100.00 | 0.05 | 0.00 | 1.83 | 0.00 | - | 1 | 5 | 62.60% |
| XLI240719P00106000 | 2024-05-29 2:30PM EDT | 106.00 | 0.14 | 0.00 | 1.38 | 0.00 | - | 3 | 4 | 55.57% |
| XLI240719P00107000 | 2024-06-04 10:27AM EDT | 107.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 65.78% |
| XLI240719P00109000 | 2024-06-03 1:48PM EDT | 109.00 | 0.21 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 28.96% |
| XLI240719P00110000 | 2024-06-25 9:32AM EDT | 110.00 | 0.08 | 0.00 | 2.12 | -0.09 | -52.94% | 1 | 22 | 54.18% |
| XLI240719P00111000 | 2024-06-14 12:20PM EDT | 111.00 | 0.24 | 0.00 | 2.05 | 0.00 | - | - | 78 | 50.61% |
| XLI240719P00112000 | 2024-06-24 10:47AM EDT | 112.00 | 0.25 | 0.00 | 1.74 | 0.00 | - | 1 | 3 | 44.43% |
| XLI240719P00113000 | 2024-06-18 10:32AM EDT | 113.00 | 0.21 | 0.01 | 0.98 | 0.00 | - | 2 | 65,025 | 32.96% |
| XLI240719P00114000 | 2024-06-24 12:05PM EDT | 114.00 | 0.09 | 0.00 | 2.38 | 0.00 | - | 1 | 25 | 45.46% |
| XLI240719P00115000 | 2024-06-25 3:21PM EDT | 115.00 | 0.22 | 0.01 | 2.57 | +0.06 | +37.50% | 15 | 6,897 | 44.29% |
| XLI240719P00116000 | 2024-06-25 9:48AM EDT | 116.00 | 0.24 | 0.00 | 2.66 | -0.13 | -35.14% | 4 | 575 | 42.07% |
| XLI240719P00117000 | 2024-06-25 10:04AM EDT | 117.00 | 0.36 | 0.01 | 3.45 | -0.05 | -12.20% | 15 | 582 | 45.90% |
| XLI240719P00118000 | 2024-06-25 1:09PM EDT | 118.00 | 0.51 | 0.01 | 1.09 | +0.20 | +64.52% | 35 | 56,819 | 21.39% |
| XLI240719P00119000 | 2024-06-25 2:09PM EDT | 119.00 | 0.65 | 0.10 | 2.79 | +0.28 | +75.68% | 4 | 2,138 | 33.47% |
| XLI240719P00120000 | 2024-06-25 2:37PM EDT | 120.00 | 0.80 | 0.15 | 1.23 | +0.25 | +45.45% | 12 | 2,046 | 16.86% |
| XLI240719P00121000 | 2024-06-25 2:12PM EDT | 121.00 | 1.08 | 0.36 | 1.74 | +0.39 | +56.52% | 43 | 507 | 17.80% |
| XLI240719P00122000 | 2024-06-25 2:03PM EDT | 122.00 | 1.48 | 1.05 | 1.51 | +0.48 | +48.00% | 679 | 827 | 12.18% |
| XLI240719P00123000 | 2024-06-25 1:41PM EDT | 123.00 | 2.00 | 1.47 | 1.96 | +0.70 | +53.85% | 26 | 803 | 11.30% |
| XLI240719P00124000 | 2024-06-25 3:50PM EDT | 124.00 | 2.53 | 0.01 | 4.80 | +0.73 | +40.56% | 42 | 939 | 29.63% |
| XLI240719P00125000 | 2024-06-25 2:37PM EDT | 125.00 | 3.13 | 1.05 | 5.70 | +1.08 | +52.68% | 1 | 2,535 | 31.96% |
| XLI240719P00126000 | 2024-06-25 2:01PM EDT | 126.00 | 4.37 | 1.92 | 6.55 | +1.77 | +68.08% | 1 | 40 | 33.67% |
| XLI240719P00127000 | 2024-05-22 1:00PM EDT | 127.00 | 2.71 | 2.18 | 6.70 | 0.00 | - | - | 39 | 28.97% |
| XLI240719P00128000 | 2024-06-14 1:21PM EDT | 128.00 | 7.31 | 3.80 | 8.40 | 0.00 | - | 1 | 1 | 37.82% |
| XLI240719P00130000 | 2024-06-18 12:05PM EDT | 130.00 | 7.54 | 5.40 | 10.25 | 0.00 | - | 2 | 4 | 41.46% |
| XLI240719P00131000 | 2024-05-20 3:19PM EDT | 131.00 | 5.48 | 6.00 | 10.50 | 0.00 | - | - | 2 | 36.43% |
© 2024 Yahoo. Todos los derechos reservados.