U.S. markets open in 5 hours 26 minutes
F S&P 500
5,549.25 +12.25 (+0.22%) F Dow Jones
39,544.00 +18.00 (+0.05%) F Nasdaq
20,057.25 +85.00 (+0.43%) E-mini Russell 2000 Index Futur
2,044.70 -0.20 (-0.01%) Petróleo
81.10 +0.27 (+0.33%) 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 junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI250620C00055000 | 2023-08-30 3:26PM EDT | 55.00 | 56.02 | 49.00 | 54.00 | 0.00 | - | - | 15 | 0.00% |
| XLI250620C00060000 | 2023-08-01 10:03AM EDT | 60.00 | 52.90 | 49.40 | 52.60 | 0.00 | - | 2 | 1 | 0.00% |
| XLI250620C00065000 | 2023-05-26 1:07PM EDT | 65.00 | 37.65 | 36.95 | 46.95 | 0.00 | - | 5 | 5 | 0.00% |
| XLI250620C00070000 | 2023-06-13 9:42AM EDT | 70.00 | 37.50 | 42.25 | 43.30 | 0.00 | - | 2 | 2 | 0.00% |
| XLI250620C00075000 | 2024-01-16 2:17PM EDT | 75.00 | 39.25 | 44.00 | 49.00 | 0.00 | - | 1 | 4 | 39.87% |
| XLI250620C00083000 | 2023-08-10 11:46AM EDT | 83.00 | 32.10 | 26.50 | 31.50 | 0.00 | - | - | 4 | 0.00% |
| XLI250620C00086000 | 2024-04-15 9:44AM EDT | 86.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLI250620C00088000 | 2024-02-07 10:44AM EDT | 88.00 | 32.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLI250620C00089000 | 2024-03-20 11:17AM EDT | 89.00 | 39.01 | 31.45 | 41.35 | 0.00 | - | 1 | 3 | 50.69% |
| XLI250620C00090000 | 2023-05-18 3:55PM EDT | 90.00 | 19.63 | 21.50 | 26.50 | 0.00 | - | 1 | 1 | 0.00% |
| XLI250620C00091000 | 2023-08-10 10:45AM EDT | 91.00 | 26.15 | 20.50 | 25.50 | 0.00 | - | - | 7 | 0.00% |
| XLI250620C00096000 | 2023-05-24 2:11PM EDT | 96.00 | 14.20 | 13.05 | 23.00 | 0.00 | - | - | 1 | 0.00% |
| XLI250620C00097000 | 2023-07-13 10:53AM EDT | 97.00 | 21.65 | 20.55 | 23.85 | 0.00 | - | - | 1 | 0.00% |
| XLI250620C00098000 | 2023-05-24 3:57PM EDT | 98.00 | 13.19 | 14.50 | 21.90 | 0.00 | - | - | 59 | 0.00% |
| XLI250620C00099000 | 2024-02-22 4:39PM EDT | 99.00 | 26.76 | 29.50 | 34.50 | 0.00 | - | 1 | 2 | 48.63% |
| XLI250620C00100000 | 2024-06-14 1:04PM EDT | 100.00 | 25.92 | 24.50 | 29.50 | 0.00 | - | 1 | 426 | 37.06% |
| XLI250620C00101000 | 2023-07-13 11:13AM EDT | 101.00 | 18.75 | 17.85 | 20.70 | 0.00 | - | - | 1 | 0.00% |
| XLI250620C00102000 | 2024-01-12 12:22PM EDT | 102.00 | 17.76 | 16.50 | 26.45 | 0.00 | - | - | 0 | 32.34% |
| XLI250620C00103000 | 2024-02-22 2:50PM EDT | 103.00 | 23.53 | 26.00 | 31.00 | 0.00 | - | 1 | 5 | 45.51% |
| XLI250620C00104000 | 2024-03-06 2:16PM EDT | 104.00 | 24.53 | 27.10 | 30.50 | 0.00 | - | 1 | 12 | 45.64% |
| XLI250620C00105000 | 2024-03-21 1:52PM EDT | 105.00 | 27.23 | 18.30 | 27.90 | 0.00 | - | 1 | 30 | 40.66% |
| XLI250620C00106000 | 2024-03-21 1:52PM EDT | 106.00 | 26.42 | 20.10 | 29.15 | 0.00 | - | 1 | 64 | 45.01% |
| XLI250620C00107000 | 2024-04-01 10:39AM EDT | 107.00 | 25.30 | 21.45 | 21.95 | 0.00 | - | 2 | 516 | 28.98% |
| XLI250620C00108000 | 2024-04-15 10:59AM EDT | 108.00 | 23.25 | 23.65 | 24.10 | 0.00 | - | 1 | 158 | 35.61% |
| XLI250620C00110000 | 2024-05-30 9:30AM EDT | 110.00 | 18.45 | 16.00 | 21.00 | 0.00 | - | 2 | 403 | 31.00% |
| XLI250620C00115000 | 2024-06-21 3:26PM EDT | 115.00 | 15.40 | 12.50 | 17.50 | 0.00 | - | 1 | 249 | 29.29% |
| XLI250620C00120000 | 2024-06-21 10:07AM EDT | 120.00 | 11.86 | 9.00 | 14.00 | 0.00 | - | 1 | 141 | 27.11% |
| XLI250620C00125000 | 2024-06-20 10:34AM EDT | 125.00 | 9.20 | 5.90 | 10.80 | 0.00 | - | 14 | 703 | 25.05% |
| XLI250620C00130000 | 2024-06-24 2:19PM EDT | 130.00 | 6.85 | 4.30 | 9.15 | 0.00 | - | 143 | 988 | 25.60% |
| XLI250620C00135000 | 2024-06-25 11:38AM EDT | 135.00 | 3.85 | 2.43 | 6.40 | 0.00 | - | 24 | 229 | 23.18% |
| XLI250620C00140000 | 2024-06-20 10:39AM EDT | 140.00 | 2.79 | 0.04 | 4.95 | 0.00 | - | 80 | 466 | 22.87% |
| XLI250620C00145000 | 2023-12-06 12:27PM EDT | 145.00 | 0.80 | 0.58 | 1.47 | 0.00 | - | 2 | 5 | 15.93% |
| XLI250620C00150000 | 2024-06-20 12:07PM EDT | 150.00 | 0.95 | 0.00 | 3.90 | 0.00 | - | 9 | 108 | 25.26% |
| XLI250620C00155000 | 2024-05-31 10:35AM EDT | 155.00 | 0.47 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 30.33% |
| XLI250620C00160000 | 2024-06-24 11:31AM EDT | 160.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 5 | 8 | 32.46% |
| XLI250620C00165000 | 2024-05-31 10:33AM EDT | 165.00 | 0.23 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 34.46% |
| XLI250620C00170000 | 2024-05-21 2:52PM EDT | 170.00 | 0.19 | 0.00 | 0.46 | 0.00 | - | 2 | 1 | 19.24% |
| XLI250620C00175000 | 2024-05-10 2:10PM EDT | 175.00 | 0.16 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 38.15% |
| XLI250620C00180000 | 2024-04-18 2:06PM EDT | 180.00 | 0.11 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 39.87% |
| XLI250620C00185000 | 2024-04-17 12:29PM EDT | 185.00 | 0.13 | 0.00 | 5.00 | 0.00 | - | 2 | 0 | 41.50% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI250620P00050000 | 2024-04-19 2:40PM EDT | 50.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| XLI250620P00055000 | 2024-04-19 2:10PM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| XLI250620P00060000 | 2024-05-07 1:23PM EDT | 60.00 | 0.19 | 0.06 | 5.00 | 0.00 | - | 2 | 6 | 58.11% |
| XLI250620P00065000 | 2024-06-20 12:27PM EDT | 65.00 | 0.26 | 0.00 | 5.00 | 0.00 | - | 2 | 325 | 52.48% |
| XLI250620P00070000 | 2024-06-11 3:01PM EDT | 70.00 | 0.28 | 0.05 | 5.00 | 0.00 | - | 2 | 8 | 59.71% |
| XLI250620P00075000 | 2024-06-20 11:36AM EDT | 75.00 | 0.28 | 0.00 | 5.00 | 0.00 | - | 11 | 14 | 54.13% |
| XLI250620P00080000 | 2024-05-07 1:36PM EDT | 80.00 | 0.59 | 0.00 | 2.50 | 0.00 | - | 2 | 823 | 38.31% |
| XLI250620P00081000 | 2024-05-07 1:53PM EDT | 81.00 | 0.58 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 47.87% |
| XLI250620P00082000 | 2024-05-07 1:54PM EDT | 82.00 | 0.59 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 46.87% |
| XLI250620P00083000 | 2024-05-07 1:53PM EDT | 83.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 45.87% |
| XLI250620P00084000 | 2024-05-03 12:54PM EDT | 84.00 | 0.77 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 44.89% |
| XLI250620P00085000 | 2024-06-11 12:35PM EDT | 85.00 | 0.69 | 0.00 | 5.00 | 0.00 | - | 10 | 26 | 43.92% |
| XLI250620P00086000 | 2023-08-23 12:40PM EDT | 86.00 | 3.35 | 1.45 | 5.00 | 0.00 | - | 20 | 20 | 42.96% |
| XLI250620P00087000 | 2024-06-20 11:42AM EDT | 87.00 | 0.65 | 0.05 | 5.00 | 0.00 | - | - | 7 | 42.00% |
| XLI250620P00088000 | 2024-05-14 11:23AM EDT | 88.00 | 0.76 | 0.67 | 0.93 | 0.00 | - | - | 1 | 23.82% |
| XLI250620P00090000 | 2024-03-04 12:34PM EDT | 90.00 | 1.39 | 0.00 | 5.00 | 0.00 | - | 100 | 908 | 39.19% |
| XLI250620P00091000 | 2024-01-11 10:55AM EDT | 91.00 | 2.48 | 0.00 | 9.60 | 0.00 | - | 1 | 93 | 52.31% |
| XLI250620P00092000 | 2024-01-22 11:40AM EDT | 92.00 | 2.33 | 1.73 | 1.94 | 0.00 | - | 1 | 3 | 26.22% |
| XLI250620P00093000 | 2023-12-21 10:30AM EDT | 93.00 | 3.12 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 36.43% |
| XLI250620P00094000 | 2023-11-15 2:36PM EDT | 94.00 | 4.15 | 0.00 | 9.60 | 0.00 | - | - | 0 | 49.04% |
| XLI250620P00095000 | 2024-06-25 3:36PM EDT | 95.00 | 1.08 | 0.00 | 5.00 | 0.00 | - | 1 | 530 | 34.63% |
| XLI250620P00097000 | 2024-05-03 9:38AM EDT | 97.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 1 | 62 | 32.84% |
| XLI250620P00098000 | 2023-05-24 2:11PM EDT | 98.00 | 9.70 | 4.00 | 9.00 | 0.00 | - | - | 1 | 43.17% |
| XLI250620P00100000 | 2024-06-25 1:51PM EDT | 100.00 | 1.48 | 0.10 | 4.95 | 0.00 | - | 250 | 245 | 30.06% |
| XLI250620P00101000 | 2023-11-10 3:35PM EDT | 101.00 | 7.00 | 2.50 | 7.50 | 0.00 | - | - | 3 | 36.16% |
| XLI250620P00102000 | 2023-11-10 3:39PM EDT | 102.00 | 7.40 | 0.40 | 10.30 | 0.00 | - | - | 9 | 42.40% |
| XLI250620P00103000 | 2024-04-01 10:59AM EDT | 103.00 | 2.00 | 2.28 | 2.59 | 0.00 | - | 1 | 31 | 20.53% |
| XLI250620P00104000 | 2024-04-29 10:37AM EDT | 104.00 | 2.44 | 1.91 | 2.27 | 0.00 | - | 1 | 136 | 18.76% |
| XLI250620P00105000 | 2024-02-27 2:08PM EDT | 105.00 | 3.15 | 1.61 | 2.49 | 0.00 | - | 20 | 158 | 18.73% |
| XLI250620P00106000 | 2024-04-24 1:38PM EDT | 106.00 | 3.05 | 1.66 | 2.55 | 0.00 | - | 2 | 201 | 18.18% |
| XLI250620P00107000 | 2023-08-23 12:45PM EDT | 107.00 | 8.60 | 6.50 | 11.50 | 0.00 | - | 33 | 34 | 40.06% |
| XLI250620P00108000 | 2024-01-12 3:53PM EDT | 108.00 | 5.85 | 0.00 | 9.60 | 0.00 | - | 20 | 25 | 34.50% |
| XLI250620P00110000 | 2024-06-03 3:19PM EDT | 110.00 | 3.05 | 0.05 | 5.00 | 0.00 | - | 6 | 352 | 21.54% |
| XLI250620P00115000 | 2024-06-25 1:09PM EDT | 115.00 | 3.89 | 1.30 | 10.25 | 0.00 | - | 2 | 165 | 28.81% |
| XLI250620P00120000 | 2024-06-24 11:02AM EDT | 120.00 | 4.59 | 3.75 | 7.00 | 0.00 | - | 27 | 1,052 | 16.65% |
| XLI250620P00125000 | 2024-06-24 11:42AM EDT | 125.00 | 6.35 | 5.75 | 9.45 | 0.00 | - | 1 | 978 | 16.12% |
| XLI250620P00130000 | 2024-05-07 1:31PM EDT | 130.00 | 8.80 | 7.00 | 12.00 | 0.00 | - | 4 | 173 | 14.72% |
| XLI250620P00135000 | 2024-06-25 2:06PM EDT | 135.00 | 13.30 | 10.50 | 15.50 | 0.00 | - | 1 | 1 | 14.25% |
© 2024 Yahoo. Todos los derechos reservados.