U.S. markets open in 5 hours 22 minutes
F S&P 500
5,549.75 +12.75 (+0.23%) F Dow Jones
39,548.00 +22.00 (+0.06%) F Nasdaq
20,058.75 +86.50 (+0.43%) E-mini Russell 2000 Index Futur
2,045.10 +0.20 (+0.01%) Petróleo
81.09 +0.26 (+0.32%) Oro
2,326.60 -4.20 (-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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240920C00050000 | 2023-12-05 11:21AM EDT | 50.00 | 58.50 | 62.25 | 64.10 | 0.00 | - | 1 | 9 | 0.00% |
| XLI240920C00055000 | 2023-09-27 1:41PM EDT | 55.00 | 47.25 | 40.50 | 45.00 | 0.00 | - | 4 | 16 | 0.00% |
| XLI240920C00060000 | 2023-09-14 1:57PM EDT | 60.00 | 46.75 | 41.00 | 46.00 | 0.00 | - | 1 | 5 | 0.00% |
| XLI240920C00065000 | 2024-04-10 3:15PM EDT | 65.00 | 60.25 | 59.20 | 63.95 | 0.00 | - | 1 | 1 | 129.25% |
| XLI240920C00080000 | 2023-11-07 4:33PM EDT | 80.00 | 24.30 | 28.50 | 33.15 | 0.00 | - | 3 | 16 | 0.00% |
| XLI240920C00085000 | 2024-01-04 4:42PM EDT | 85.00 | 29.30 | 30.05 | 35.00 | 0.00 | - | 10 | 28 | 0.00% |
| XLI240920C00086000 | 2023-12-04 2:07PM EDT | 86.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLI240920C00087000 | 2023-05-19 11:30AM EDT | 87.00 | 19.30 | 21.50 | 26.50 | 0.00 | - | 7 | 5 | 0.00% |
| XLI240920C00088000 | 2023-12-04 11:42AM EDT | 88.00 | 23.60 | 26.35 | 27.10 | 0.00 | - | 21 | 16 | 0.00% |
| XLI240920C00089000 | 2023-11-02 9:43AM EDT | 89.00 | 16.00 | 20.50 | 25.30 | 0.00 | - | 7 | 8 | 0.00% |
| XLI240920C00090000 | 2024-06-10 2:00PM EDT | 90.00 | 33.60 | 30.85 | 35.65 | 0.00 | - | 10 | 8 | 70.02% |
| XLI240920C00091000 | 2024-06-10 9:30AM EDT | 91.00 | 32.13 | 30.15 | 34.90 | 0.00 | - | 1 | 14 | 50.72% |
| XLI240920C00092000 | 2023-05-22 10:59AM EDT | 92.00 | 15.55 | 19.30 | 20.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLI240920C00093000 | 2023-10-17 9:54AM EDT | 93.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| XLI240920C00094000 | 2023-05-19 11:26AM EDT | 94.00 | 14.55 | 16.00 | 21.00 | 0.00 | - | 34 | 29 | 0.00% |
| XLI240920C00095000 | 2024-03-11 10:21AM EDT | 95.00 | 28.50 | 29.60 | 32.70 | 0.00 | - | 9 | 16 | 64.81% |
| XLI240920C00096000 | 2024-03-14 1:30PM EDT | 96.00 | 27.85 | 27.00 | 31.60 | 0.00 | - | 1 | 120 | 57.37% |
| XLI240920C00097000 | 2023-11-15 11:02AM EDT | 97.00 | 13.19 | 18.60 | 19.70 | 0.00 | - | - | 146 | 0.00% |
| XLI240920C00098000 | 2023-10-30 10:31AM EDT | 98.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| XLI240920C00099000 | 2024-01-31 11:22AM EDT | 99.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| XLI240920C00100000 | 2024-06-21 3:41PM EDT | 100.00 | 24.00 | 21.35 | 26.15 | 0.00 | - | 1 | 903 | 56.21% |
| XLI240920C00101000 | 2024-06-14 2:45PM EDT | 101.00 | 21.25 | 19.85 | 24.70 | 0.00 | - | 2 | 33 | 51.78% |
| XLI240920C00102000 | 2023-12-07 12:38PM EDT | 102.00 | 11.90 | 12.15 | 16.65 | 0.00 | - | 2 | 112 | 0.00% |
| XLI240920C00103000 | 2024-06-12 1:44PM EDT | 103.00 | 21.64 | 18.30 | 22.95 | 0.00 | - | 1 | 284 | 49.98% |
| XLI240920C00104000 | 2024-06-03 3:44PM EDT | 104.00 | 19.80 | 17.70 | 22.30 | 0.00 | - | 6 | 284 | 50.32% |
| XLI240920C00105000 | 2024-02-23 11:23AM EDT | 105.00 | 18.56 | 20.90 | 25.15 | 0.00 | - | 1 | 267 | 57.96% |
| XLI240920C00106000 | 2024-05-15 2:13PM EDT | 106.00 | 21.80 | 14.15 | 18.35 | 0.00 | - | 1 | 535 | 35.58% |
| XLI240920C00107000 | 2024-06-21 12:38PM EDT | 107.00 | 16.95 | 14.30 | 19.10 | 0.00 | - | 1 | 274 | 44.15% |
| XLI240920C00108000 | 2024-03-15 1:47PM EDT | 108.00 | 17.28 | 16.00 | 20.45 | 0.00 | - | 1 | 13 | 54.58% |
| XLI240920C00109000 | 2024-05-09 3:16PM EDT | 109.00 | 18.65 | 12.75 | 17.50 | 0.00 | - | 1 | 350 | 42.88% |
| XLI240920C00110000 | 2024-06-13 12:02PM EDT | 110.00 | 13.65 | 11.40 | 16.05 | 0.00 | - | 5 | 332 | 38.85% |
| XLI240920C00111000 | 2024-06-14 9:33AM EDT | 111.00 | 12.07 | 10.50 | 15.30 | 0.00 | - | 1 | 419 | 38.43% |
| XLI240920C00112000 | 2024-06-18 2:35PM EDT | 112.00 | 12.80 | 9.70 | 14.40 | 0.00 | - | 37 | 337 | 37.20% |
| XLI240920C00113000 | 2024-06-18 9:56AM EDT | 113.00 | 11.60 | 8.35 | 13.05 | 0.00 | - | 1 | 318 | 33.75% |
| XLI240920C00114000 | 2024-06-18 2:34PM EDT | 114.00 | 11.09 | 7.85 | 12.50 | 0.00 | - | 4 | 180 | 34.18% |
| XLI240920C00115000 | 2024-06-25 12:35PM EDT | 115.00 | 9.10 | 7.00 | 11.65 | 0.00 | - | 12 | 5,134 | 33.11% |
| XLI240920C00116000 | 2024-06-17 12:47PM EDT | 116.00 | 8.65 | 5.65 | 10.45 | 0.00 | - | 1 | 32 | 30.37% |
| XLI240920C00117000 | 2024-06-21 3:22PM EDT | 117.00 | 8.37 | 5.85 | 10.50 | 0.00 | - | 21 | 140 | 33.25% |
| XLI240920C00118000 | 2024-06-25 10:25AM EDT | 118.00 | 7.10 | 4.70 | 9.45 | 0.00 | - | 7 | 134 | 31.10% |
| XLI240920C00119000 | 2024-06-25 12:15PM EDT | 119.00 | 5.95 | 3.95 | 8.75 | 0.00 | - | 7 | 90 | 30.43% |
| XLI240920C00120000 | 2024-06-24 2:48PM EDT | 120.00 | 6.76 | 3.25 | 7.85 | 0.00 | - | 18 | 660 | 28.83% |
| XLI240920C00121000 | 2024-06-25 1:11PM EDT | 121.00 | 4.64 | 2.80 | 7.50 | 0.00 | - | 204 | 726 | 29.51% |
| XLI240920C00122000 | 2024-06-25 3:32PM EDT | 122.00 | 4.15 | 2.04 | 6.65 | 0.00 | - | 45 | 190 | 27.95% |
| XLI240920C00123000 | 2024-06-24 3:57PM EDT | 123.00 | 4.50 | 1.82 | 6.50 | 0.00 | - | 17 | 797 | 29.27% |
| XLI240920C00124000 | 2024-06-25 12:15PM EDT | 124.00 | 2.82 | 0.93 | 5.60 | 0.00 | - | 1 | 819 | 27.32% |
| XLI240920C00125000 | 2024-06-25 2:42PM EDT | 125.00 | 2.53 | 0.59 | 5.20 | 0.00 | - | 142 | 6,654 | 27.38% |
| XLI240920C00126000 | 2024-06-24 12:22PM EDT | 126.00 | 3.16 | 0.17 | 4.15 | 0.00 | - | 25 | 262 | 24.56% |
| XLI240920C00127000 | 2024-06-24 10:50AM EDT | 127.00 | 2.72 | 0.10 | 3.75 | 0.00 | - | 77 | 1,267 | 24.38% |
| XLI240920C00128000 | 2024-06-25 1:53PM EDT | 128.00 | 1.31 | 0.39 | 2.47 | 0.00 | - | 5 | 1,431 | 20.09% |
| XLI240920C00129000 | 2024-06-20 9:43AM EDT | 129.00 | 1.40 | 0.01 | 4.75 | 0.00 | - | 1 | 655 | 31.71% |
| XLI240920C00130000 | 2024-06-25 1:52PM EDT | 130.00 | 0.78 | 0.60 | 2.80 | 0.00 | - | 2 | 5,782 | 24.30% |
| XLI240920C00131000 | 2024-06-25 2:52PM EDT | 131.00 | 0.57 | 0.00 | 4.50 | 0.00 | - | 4 | 2,044 | 33.41% |
| XLI240920C00135000 | 2024-06-18 11:54AM EDT | 135.00 | 0.27 | 0.00 | 3.40 | 0.00 | - | 1 | 2,299 | 33.34% |
| XLI240920C00140000 | 2024-06-17 1:24PM EDT | 140.00 | 0.08 | 0.00 | 2.62 | 0.00 | - | 1 | 1,306 | 34.79% |
| XLI240920C00145000 | 2024-06-05 1:59PM EDT | 145.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 2 | 213 | 37.16% |
| XLI240920C00150000 | 2024-05-07 1:11PM EDT | 150.00 | 0.12 | 0.00 | 2.70 | 0.00 | - | 2 | 131 | 44.62% |
| XLI240920C00155000 | 2024-06-07 3:28PM EDT | 155.00 | 0.01 | 0.00 | 2.20 | 0.00 | - | 2 | 5 | 45.61% |
| XLI240920C00160000 | 2023-10-12 2:14PM EDT | 160.00 | 0.02 | 0.00 | 0.47 | 0.00 | - | - | 1 | 33.59% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240920P00050000 | 2024-05-07 10:08AM EDT | 50.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 61 | 3,902 | 141.48% |
| XLI240920P00055000 | 2024-03-13 12:24PM EDT | 55.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 416 | 444 | 128.37% |
| XLI240920P00060000 | 2023-12-26 1:19PM EDT | 60.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 116.43% |
| XLI240920P00065000 | 2024-01-10 4:41PM EDT | 65.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 105.49% |
| XLI240920P00070000 | 2024-02-05 11:13AM EDT | 70.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 62.40% |
| XLI240920P00075000 | 2024-04-19 11:43AM EDT | 75.00 | 0.11 | 0.00 | 2.55 | 0.00 | - | 2 | 4 | 72.19% |
| XLI240920P00080000 | 2024-06-12 11:23AM EDT | 80.00 | 0.07 | 0.00 | 3.50 | 0.00 | - | 1 | 79 | 70.07% |
| XLI240920P00085000 | 2024-05-03 12:40PM EDT | 85.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 304 | 68.46% |
| XLI240920P00086000 | 2024-05-30 3:45PM EDT | 86.00 | 0.08 | 0.00 | 3.55 | 0.00 | - | 2 | 6 | 60.86% |
| XLI240920P00087000 | 2024-06-21 2:39PM EDT | 87.00 | 0.12 | 0.00 | 1.68 | 0.00 | - | 2 | 2 | 58.37% |
| XLI240920P00088000 | 2024-05-03 12:51PM EDT | 88.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 63.57% |
| XLI240920P00089000 | 2024-04-19 2:20PM EDT | 89.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| XLI240920P00090000 | 2024-04-19 2:13PM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,010 | 12.50% |
| XLI240920P00091000 | 2024-06-17 3:56PM EDT | 91.00 | 0.09 | 0.00 | 2.47 | 0.00 | - | 2 | 24 | 59.38% |
| XLI240920P00092000 | 2024-04-29 12:57PM EDT | 92.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 36 | 57.23% |
| XLI240920P00093000 | 2024-06-11 2:59PM EDT | 93.00 | 0.11 | 0.00 | 2.13 | 0.00 | - | 2 | 18 | 53.46% |
| XLI240920P00094000 | 2024-03-15 1:06PM EDT | 94.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 94 | 54.11% |
| XLI240920P00095000 | 2024-06-05 1:59PM EDT | 95.00 | 0.13 | 0.00 | 1.51 | 0.00 | - | 2 | 1,473 | 45.14% |
| XLI240920P00096000 | 2024-06-17 3:58PM EDT | 96.00 | 0.21 | 0.00 | 1.78 | 0.00 | - | 2 | 525 | 46.09% |
| XLI240920P00097000 | 2024-06-25 2:39PM EDT | 97.00 | 0.11 | 0.00 | 1.87 | 0.00 | - | 1 | 204 | 45.40% |
| XLI240920P00098000 | 2024-06-24 1:51PM EDT | 98.00 | 0.20 | 0.00 | 1.77 | 0.00 | - | 2 | 784 | 43.16% |
| XLI240920P00099000 | 2024-04-30 3:56PM EDT | 99.00 | 0.42 | 0.00 | 2.82 | 0.00 | - | 416 | 498 | 49.44% |
| XLI240920P00100000 | 2024-06-04 2:49PM EDT | 100.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 1,873 | 60.25% |
| XLI240920P00101000 | 2024-04-19 2:39PM EDT | 101.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 60 | 641 | 6.25% |
| XLI240920P00102000 | 2024-06-17 1:24PM EDT | 102.00 | 0.24 | 0.00 | 3.75 | 0.00 | - | 1 | 362 | 50.57% |
| XLI240920P00103000 | 2024-04-19 2:03PM EDT | 103.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 123 | 503 | 6.25% |
| XLI240920P00104000 | 2024-06-14 9:44AM EDT | 104.00 | 0.32 | 0.00 | 3.35 | 0.00 | - | 2 | 451 | 44.92% |
| XLI240920P00105000 | 2024-06-20 12:44PM EDT | 105.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | 7 | 1,237 | 51.50% |
| XLI240920P00106000 | 2024-04-19 11:38AM EDT | 106.00 | 1.19 | 0.00 | 4.80 | 0.00 | - | 5 | 2,050 | 49.77% |
| XLI240920P00107000 | 2024-04-19 9:41AM EDT | 107.00 | 1.25 | 0.00 | 3.70 | 0.00 | - | 5 | 403 | 42.08% |
| XLI240920P00108000 | 2024-06-25 12:20PM EDT | 108.00 | 0.38 | 0.00 | 3.50 | 0.00 | - | 1 | 280 | 39.34% |
| XLI240920P00109000 | 2024-06-17 1:24PM EDT | 109.00 | 0.49 | 0.00 | 2.47 | 0.00 | - | 2 | 282 | 31.98% |
| XLI240920P00110000 | 2024-06-25 10:26AM EDT | 110.00 | 0.50 | 0.30 | 0.65 | 0.00 | - | 23 | 42,491 | 18.48% |
| XLI240920P00111000 | 2024-06-14 10:30AM EDT | 111.00 | 0.86 | 0.00 | 2.72 | 0.00 | - | 1 | 7,324 | 30.32% |
| XLI240920P00112000 | 2024-06-25 11:23AM EDT | 112.00 | 0.67 | 0.00 | 3.45 | 0.00 | - | 50 | 2,392 | 32.56% |
| XLI240920P00113000 | 2024-06-21 3:22PM EDT | 113.00 | 0.79 | 0.00 | 3.50 | 0.00 | - | 14 | 578 | 31.15% |
| XLI240920P00114000 | 2024-06-12 12:23PM EDT | 114.00 | 0.80 | 0.00 | 4.10 | 0.00 | - | 5 | 515 | 32.39% |
| XLI240920P00115000 | 2024-06-25 2:03PM EDT | 115.00 | 0.98 | 0.85 | 1.30 | 0.00 | - | 5,513 | 32,540 | 16.60% |
| XLI240920P00116000 | 2024-06-20 11:27AM EDT | 116.00 | 1.17 | 0.10 | 4.65 | 0.00 | - | 5 | 88 | 31.39% |
| XLI240920P00117000 | 2024-06-24 1:18PM EDT | 117.00 | 1.11 | 0.06 | 4.15 | 0.00 | - | 94 | 540 | 27.30% |
| XLI240920P00118000 | 2024-06-25 2:02PM EDT | 118.00 | 1.49 | 0.03 | 3.40 | 0.00 | - | 9 | 6,005 | 22.11% |
| XLI240920P00119000 | 2024-06-25 12:18PM EDT | 119.00 | 1.85 | 0.19 | 4.45 | 0.00 | - | 1 | 314 | 24.88% |
| XLI240920P00120000 | 2024-06-25 1:15PM EDT | 120.00 | 2.06 | 1.52 | 2.93 | 0.00 | - | 60 | 10,454 | 16.37% |
| XLI240920P00121000 | 2024-06-25 12:17PM EDT | 121.00 | 2.45 | 0.25 | 3.65 | 0.00 | - | 3 | 720 | 17.51% |
| XLI240920P00122000 | 2024-06-25 2:40PM EDT | 122.00 | 2.60 | 0.72 | 4.60 | 0.00 | - | 43 | 2,022 | 19.41% |
| XLI240920P00123000 | 2024-06-24 1:49PM EDT | 123.00 | 2.89 | 2.95 | 5.40 | 0.00 | - | 3 | 544 | 20.53% |
| XLI240920P00124000 | 2024-06-24 11:24AM EDT | 124.00 | 2.79 | 1.58 | 5.85 | 0.00 | - | 133 | 1,116 | 20.03% |
| XLI240920P00125000 | 2024-06-24 11:37AM EDT | 125.00 | 3.25 | 1.04 | 5.65 | 0.00 | - | 1 | 9,279 | 16.58% |
| XLI240920P00126000 | 2024-06-05 10:10AM EDT | 126.00 | 5.50 | 2.16 | 6.70 | 0.00 | - | 54 | 668 | 18.35% |
| XLI240920P00127000 | 2024-06-11 12:57PM EDT | 127.00 | 6.10 | 3.30 | 8.05 | 0.00 | - | 113 | 708 | 21.40% |
| XLI240920P00128000 | 2024-06-07 10:26AM EDT | 128.00 | 6.00 | 3.70 | 8.50 | 0.00 | - | 163 | 171 | 20.34% |
| XLI240920P00129000 | 2024-05-22 3:23PM EDT | 129.00 | 5.09 | 4.20 | 8.85 | 0.00 | - | 87 | 123 | 18.56% |
| XLI240920P00130000 | 2024-05-29 9:30AM EDT | 130.00 | 8.25 | 5.55 | 10.45 | 0.00 | - | 8 | 10 | 22.74% |
| XLI240920P00131000 | 2024-05-28 2:55PM EDT | 131.00 | 8.45 | 6.95 | 11.75 | 0.00 | - | 3 | 488 | 25.45% |
| XLI240920P00135000 | 2024-05-06 1:59PM EDT | 135.00 | 11.09 | 9.90 | 14.50 | 0.00 | - | 4 | 0 | 23.46% |
| XLI240920P00140000 | 2024-06-20 10:38AM EDT | 140.00 | 17.03 | 15.60 | 20.30 | 0.00 | - | - | 0 | 33.14% |
| XLI240920P00145000 | 2024-06-20 10:38AM EDT | 145.00 | 22.00 | 20.80 | 25.35 | 0.00 | - | - | 1 | 38.21% |
© 2024 Yahoo. Todos los derechos reservados.