U.S. markets closed
F S&P 500
5,118.50 +12.00 (+0.23%) F Dow Jones
38,740.00 +14.00 (+0.04%) F Nasdaq
17,712.25 +105.50 (+0.60%) E-mini Russell 2000 Index Futur
2,017.30 +2.40 (+0.12%) Petróleo
83.45 +0.09 (+0.11%) Oro
2,335.30 -6.80 (-0.29%)
Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240426C00105000 | 2024-04-19 3:06PM EDT | 105.00 | 15.40 | 15.70 | 20.60 | 0.00 | - | 4 | 29 | 88.28% |
| XLI240426C00110000 | 2024-04-15 1:34PM EDT | 110.00 | 12.60 | 10.60 | 15.60 | 0.00 | - | - | 1 | 56.64% |
| XLI240426C00112000 | 2024-04-18 2:26PM EDT | 112.00 | 9.13 | 8.60 | 13.60 | 0.00 | - | 1 | 1 | 156.69% |
| XLI240426C00116000 | 2024-04-18 11:16AM EDT | 116.00 | 6.42 | 4.75 | 9.55 | 0.00 | - | - | 1 | 122.22% |
| XLI240426C00116500 | 2024-04-19 2:49PM EDT | 116.50 | 4.13 | 4.20 | 9.10 | 0.00 | - | 34 | 30 | 119.29% |
| XLI240426C00117000 | 2024-04-22 11:30AM EDT | 117.00 | 4.20 | 3.70 | 8.55 | 0.00 | - | 2 | 2 | 113.67% |
| XLI240426C00117500 | 2024-04-15 12:30PM EDT | 117.50 | 6.00 | 3.35 | 8.15 | 0.00 | - | - | 1 | 111.91% |
| XLI240426C00118000 | 2024-04-12 3:00PM EDT | 118.00 | 5.20 | 2.93 | 7.60 | 0.00 | - | 25 | 29 | 106.25% |
| XLI240426C00118500 | 2024-04-22 9:48AM EDT | 118.50 | 2.36 | 2.35 | 7.10 | 0.00 | - | 3 | 13 | 101.81% |
| XLI240426C00119000 | 2024-04-19 10:21AM EDT | 119.00 | 2.75 | 1.86 | 6.60 | 0.00 | - | 2 | 3 | 97.31% |
| XLI240426C00119500 | 2024-04-22 11:43AM EDT | 119.50 | 1.96 | 1.90 | 6.50 | 0.00 | - | 2 | 10 | 102.44% |
| XLI240426C00120000 | 2024-04-23 1:54PM EDT | 120.00 | 3.32 | 1.80 | 3.50 | +1.02 | +44.35% | 12 | 673 | 33.84% |
| XLI240426C00120500 | 2024-04-23 3:32PM EDT | 120.50 | 2.60 | 0.54 | 5.35 | +1.00 | +62.50% | 5 | 71 | 89.31% |
| XLI240426C00121000 | 2024-04-23 1:44PM EDT | 121.00 | 2.43 | 0.10 | 4.85 | +0.92 | +60.93% | 28 | 31 | 84.38% |
| XLI240426C00121500 | 2024-04-23 3:11PM EDT | 121.50 | 1.84 | 0.07 | 4.95 | +0.67 | +57.26% | 12 | 53 | 93.12% |
| XLI240426C00122000 | 2024-04-23 2:51PM EDT | 122.00 | 1.43 | 0.16 | 5.00 | +0.65 | +83.33% | 15 | 60 | 100.34% |
| XLI240426C00122500 | 2024-04-23 3:50PM EDT | 122.50 | 1.17 | 0.71 | 1.31 | +0.55 | +88.71% | 27 | 3,032 | 22.51% |
| XLI240426C00123000 | 2024-04-23 2:12PM EDT | 123.00 | 0.86 | 0.51 | 1.00 | +0.51 | +145.71% | 30 | 2,571 | 21.68% |
| XLI240426C00123500 | 2024-04-23 3:54PM EDT | 123.50 | 0.62 | 0.31 | 0.74 | +0.39 | +169.57% | 119 | 57 | 21.05% |
| XLI240426C00124000 | 2024-04-23 3:42PM EDT | 124.00 | 0.42 | 0.14 | 0.70 | +0.23 | +121.05% | 71 | 295 | 24.71% |
| XLI240426C00124500 | 2024-04-23 12:03PM EDT | 124.50 | 0.23 | 0.08 | 0.40 | -0.01 | -4.17% | 172 | 857 | 21.19% |
| XLI240426C00125000 | 2024-04-23 3:30PM EDT | 125.00 | 0.14 | 0.00 | 3.25 | +0.08 | +133.33% | 1,514 | 166 | 55.08% |
| XLI240426C00126000 | 2024-04-23 10:10AM EDT | 126.00 | 0.05 | 0.00 | 2.98 | 0.00 | - | 50 | 120 | 60.11% |
| XLI240426C00127000 | 2024-04-23 10:35AM EDT | 127.00 | 0.72 | 0.00 | 2.85 | +0.71 | +7,100.01% | 1 | 34 | 66.06% |
| XLI240426C00128000 | 2024-04-23 3:52PM EDT | 128.00 | 0.05 | 0.00 | 0.30 | +0.03 | +150.00% | 51 | 50,159 | 39.06% |
| XLI240426C00129000 | 2024-04-15 2:29PM EDT | 129.00 | 0.09 | 0.00 | 2.35 | 0.00 | - | 12 | 125 | 73.14% |
| XLI240426C00130000 | 2024-04-23 10:35AM EDT | 130.00 | 0.50 | 0.00 | 2.26 | +0.45 | +900.00% | 1 | 97 | 78.17% |
| XLI240426C00131000 | 2024-04-16 2:59PM EDT | 131.00 | 0.04 | 0.00 | 1.70 | 0.00 | - | 3 | 143 | 75.39% |
| XLI240426C00132000 | 2024-04-18 1:21PM EDT | 132.00 | 0.08 | 0.00 | 0.27 | 0.00 | - | 4 | 114 | 57.23% |
| XLI240426C00133000 | 2024-04-15 2:42PM EDT | 133.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 60 | 50,140 | 52.73% |
| XLI240426C00134000 | 2024-04-15 2:43PM EDT | 134.00 | 0.05 | 0.00 | 2.35 | 0.00 | - | 30 | 200 | 102.88% |
| XLI240426C00135000 | 2024-04-15 2:51PM EDT | 135.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 100 | 177 | 57.81% |
| XLI240426C00136000 | 2024-04-10 3:29PM EDT | 136.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 90 | 430 | 59.18% |
| XLI240426C00137000 | 2024-03-28 1:09PM EDT | 137.00 | 0.03 | 0.00 | 2.25 | 0.00 | - | 120 | 0 | 117.09% |
| XLI240426C00138000 | 2024-04-05 12:13PM EDT | 138.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 115 | 82 | 50.00% |
| XLI240426C00139000 | 2024-04-05 12:15PM EDT | 139.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 260 | 70 | 52.34% |
| XLI240426C00140000 | 2024-04-05 12:16PM EDT | 140.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 425 | 150 | 54.69% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240426P00100000 | 2024-04-22 3:38PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 265 | 85.94% |
| XLI240426P00105000 | 2024-04-22 10:11AM EDT | 105.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 779 | 67.19% |
| XLI240426P00107000 | 2024-04-22 9:49AM EDT | 107.00 | 0.02 | 0.00 | 2.68 | 0.00 | - | 3 | 38 | 154.49% |
| XLI240426P00108000 | 2024-04-22 11:23AM EDT | 108.00 | 0.02 | 0.00 | 2.43 | 0.00 | - | 6 | 731 | 142.58% |
| XLI240426P00109000 | 2024-04-22 9:31AM EDT | 109.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 1 | 409 | 82.03% |
| XLI240426P00110000 | 2024-04-16 2:34PM EDT | 110.00 | 0.03 | 0.00 | 2.52 | -0.05 | -62.50% | 10 | 110 | 130.47% |
| XLI240426P00111000 | 2024-04-18 1:26PM EDT | 111.00 | 0.07 | 0.00 | 3.30 | 0.00 | - | 40 | 138 | 137.01% |
| XLI240426P00112000 | 2024-04-18 10:36AM EDT | 112.00 | 0.07 | 0.00 | 2.69 | 0.00 | - | 1 | 56 | 119.39% |
| XLI240426P00113000 | 2024-04-19 10:56AM EDT | 113.00 | 0.02 | 0.01 | 2.40 | -0.03 | -60.00% | 10 | 502 | 107.52% |
| XLI240426P00115000 | 2024-04-23 11:51AM EDT | 115.00 | 0.02 | 0.00 | 0.45 | -0.14 | -87.50% | 10 | 50,016 | 54.30% |
| XLI240426P00116000 | 2024-04-23 11:50AM EDT | 116.00 | 0.02 | 0.00 | 2.25 | -0.17 | -89.47% | 12 | 5 | 83.59% |
| XLI240426P00116500 | 2024-04-16 11:37AM EDT | 116.50 | 0.30 | 0.00 | 2.20 | 0.00 | - | 4 | 11 | 79.20% |
| XLI240426P00117000 | 2024-04-22 3:20PM EDT | 117.00 | 0.08 | 0.00 | 2.02 | 0.00 | - | 1 | 6 | 72.80% |
| XLI240426P00117500 | 2024-04-18 1:38PM EDT | 117.50 | 0.35 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 73.39% |
| XLI240426P00118000 | 2024-04-23 1:39PM EDT | 118.00 | 0.05 | 0.00 | 2.18 | -0.06 | -54.55% | 2 | 1,613 | 67.92% |
| XLI240426P00118500 | 2024-04-23 3:41PM EDT | 118.50 | 0.05 | 0.00 | 2.23 | -0.08 | -61.54% | 502 | 509 | 64.84% |
| XLI240426P00119000 | 2024-04-23 1:45PM EDT | 119.00 | 0.06 | 0.00 | 2.71 | -0.18 | -75.00% | 4 | 2,505 | 67.53% |
| XLI240426P00119500 | 2024-04-23 11:37AM EDT | 119.50 | 0.08 | 0.00 | 2.57 | -0.15 | -65.22% | 1 | 13 | 61.62% |
| XLI240426P00120000 | 2024-04-23 1:39PM EDT | 120.00 | 0.09 | 0.00 | 2.25 | -0.31 | -77.50% | 2 | 51,982 | 53.42% |
| XLI240426P00120500 | 2024-04-23 1:41PM EDT | 120.50 | 0.06 | 0.00 | 2.89 | -0.44 | -88.00% | 3 | 612 | 57.32% |
| XLI240426P00121000 | 2024-04-23 1:45PM EDT | 121.00 | 0.15 | 0.00 | 3.80 | -0.53 | -77.94% | 5 | 84 | 63.77% |
| XLI240426P00121500 | 2024-04-23 3:41PM EDT | 121.50 | 0.22 | 0.00 | 4.70 | -0.46 | -67.65% | 514 | 34 | 69.46% |
| XLI240426P00122000 | 2024-04-23 10:56AM EDT | 122.00 | 0.34 | 0.09 | 0.54 | -0.54 | -61.36% | 10 | 93 | 22.22% |
| XLI240426P00122500 | 2024-04-23 2:12PM EDT | 122.50 | 0.51 | 0.16 | 0.82 | -0.51 | -50.00% | 32 | 63 | 24.37% |
| XLI240426P00123000 | 2024-04-23 1:45PM EDT | 123.00 | 0.62 | 0.45 | 0.92 | -1.24 | -66.67% | 16 | 119 | 21.44% |
| XLI240426P00123500 | 2024-04-19 3:38PM EDT | 123.50 | 1.54 | 0.68 | 1.19 | -1.56 | -50.32% | 20 | 257 | 21.53% |
| XLI240426P00124000 | 2024-04-19 3:35PM EDT | 124.00 | 3.65 | 0.10 | 5.00 | 0.00 | - | 1 | 51 | 101.20% |
| XLI240426P00124500 | 2024-04-15 10:15AM EDT | 124.50 | 1.72 | 0.00 | 4.80 | 0.00 | - | 3 | 190 | 90.38% |
| XLI240426P00125000 | 2024-04-18 1:23PM EDT | 125.00 | 4.20 | 0.55 | 5.35 | 0.00 | - | 4 | 211 | 96.24% |
| XLI240426P00126000 | 2024-04-19 3:38PM EDT | 126.00 | 5.60 | 0.60 | 5.25 | 0.00 | - | 2 | 67 | 79.88% |
| XLI240426P00129000 | 2024-03-22 11:09AM EDT | 129.00 | 3.74 | 6.05 | 10.55 | 0.00 | - | 2 | 0 | 104.44% |
| XLI240426P00134000 | 2024-04-19 3:47PM EDT | 134.00 | 13.60 | 8.45 | 13.45 | 0.00 | - | 2 | 2 | 141.99% |
© 2024 Yahoo. Todos los derechos reservados.