U.S. markets open in 5 hours 20 minutes
F S&P 500
5,551.00 +14.00 (+0.25%) F Dow Jones
39,548.00 +22.00 (+0.06%) F Nasdaq
20,064.75 +92.50 (+0.46%) E-mini Russell 2000 Index Futur
2,046.70 +1.80 (+0.09%) Petróleo
81.08 +0.25 (+0.31%) Oro
2,327.70 -3.10 (-0.13%)
(XLI)
. Moneda en USD.
Añadir a la lista de seguimiento
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240628C00111000 | 2024-05-28 9:43AM EDT | 111.00 | 13.60 | 8.60 | 13.40 | 0.00 | - | 4 | 0 | 153.22% |
| XLI240628C00119000 | 2024-06-25 2:54PM EDT | 119.00 | 3.05 | 1.15 | 5.80 | 0.00 | - | 2 | 0 | 94.43% |
| XLI240628C00119500 | 2024-06-18 9:55AM EDT | 119.50 | 3.17 | 0.50 | 5.00 | 0.00 | - | 1 | 0 | 82.47% |
| XLI240628C00120000 | 2024-06-21 1:43PM EDT | 120.00 | 2.74 | 0.40 | 5.00 | 0.00 | - | 13 | 0 | 89.31% |
| XLI240628C00120500 | 2024-06-25 10:28AM EDT | 120.50 | 1.81 | 0.20 | 5.00 | 0.00 | - | 3 | 0 | 95.70% |
| XLI240628C00121000 | 2024-06-24 3:31PM EDT | 121.00 | 2.52 | 0.10 | 4.85 | 0.00 | - | 20 | 98 | 98.34% |
| XLI240628C00121500 | 2024-06-25 2:47PM EDT | 121.50 | 0.98 | 0.83 | 1.47 | 0.00 | - | 20 | 13 | 27.05% |
| XLI240628C00122000 | 2024-06-25 3:02PM EDT | 122.00 | 0.63 | 0.51 | 1.13 | 0.00 | - | 67 | 25 | 25.39% |
| XLI240628C00122500 | 2024-06-25 12:00PM EDT | 122.50 | 0.34 | 0.25 | 0.83 | 0.00 | - | 1 | 35 | 23.80% |
| XLI240628C00123000 | 2024-06-25 2:47PM EDT | 123.00 | 0.23 | 0.00 | 0.66 | 0.00 | - | 5 | 57 | 24.37% |
| XLI240628C00123500 | 2024-06-25 9:36AM EDT | 123.50 | 0.21 | 0.01 | 1.10 | 0.00 | - | 2 | 312 | 39.21% |
| XLI240628C00124000 | 2024-06-25 10:22AM EDT | 124.00 | 0.12 | 0.00 | 2.91 | 0.00 | - | 3 | 44 | 51.95% |
| XLI240628C00124500 | 2024-06-24 3:18PM EDT | 124.50 | 0.24 | 0.00 | 2.88 | 0.00 | - | 33 | 55 | 55.76% |
| XLI240628C00125000 | 2024-06-24 3:57PM EDT | 125.00 | 0.13 | 0.00 | 0.60 | 0.00 | - | 109 | 102 | 37.79% |
| XLI240628C00125500 | 2024-06-24 2:41PM EDT | 125.50 | 0.11 | 0.00 | 2.00 | 0.00 | - | 3 | 24 | 52.30% |
| XLI240628C00126000 | 2024-06-21 2:00PM EDT | 126.00 | 0.04 | 0.00 | 2.01 | 0.00 | - | 5 | 21 | 55.96% |
| XLI240628C00126500 | 2024-06-24 3:10PM EDT | 126.50 | 0.04 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 52.05% |
| XLI240628C00127000 | 2024-06-11 3:22PM EDT | 127.00 | 0.08 | 0.00 | 1.02 | 0.00 | - | 57 | 59 | 63.14% |
| XLI240628C00127500 | 2024-06-10 9:30AM EDT | 127.50 | 0.11 | 0.00 | 1.44 | 0.00 | - | 1 | 1 | 57.37% |
| XLI240628C00128000 | 2024-06-24 9:53AM EDT | 128.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 16 | 52.83% |
| XLI240628C00129000 | 2024-06-12 9:42AM EDT | 129.00 | 0.14 | 0.00 | 0.61 | 0.00 | - | 1 | 10 | 50.20% |
| XLI240628C00130000 | 2024-06-18 2:33PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| XLI240628C00131000 | 2024-06-12 9:42AM EDT | 131.00 | 0.09 | 0.00 | 1.62 | 0.00 | - | 3 | 6 | 80.57% |
| XLI240628C00132000 | 2024-05-29 9:44AM EDT | 132.00 | 0.06 | 0.00 | 1.36 | 0.00 | - | 5 | 4 | 81.10% |
| XLI240628C00135000 | 2024-06-17 10:16AM EDT | 135.00 | 0.03 | 0.00 | 1.13 | 0.00 | - | - | 1 | 91.06% |
| XLI240628C00136000 | 2024-06-17 10:16AM EDT | 136.00 | 0.03 | 0.00 | 1.38 | 0.00 | - | - | 11 | 101.37% |
| XLI240628C00138000 | 2024-06-25 1:04PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 449 | 50.00% |
| XLI240628C00139000 | 2024-06-11 3:22PM EDT | 139.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | - | 410 | 75.20% |
| XLI240628C00140000 | 2024-06-21 2:02PM EDT | 140.00 | 0.01 | 0.00 | 2.70 | 0.00 | - | 120 | 220 | 146.48% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240628P00100000 | 2024-06-25 1:03PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1 | 78.13% |
| XLI240628P00108000 | 2024-06-21 3:03PM EDT | 108.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 80 | 191 | 74.02% |
| XLI240628P00109000 | 2024-06-17 12:15PM EDT | 109.00 | 0.06 | 0.00 | 0.31 | 0.00 | - | - | 60 | 74.61% |
| XLI240628P00110000 | 2024-06-24 3:15PM EDT | 110.00 | 0.01 | 0.00 | 1.58 | 0.00 | - | 50 | 50 | 105.76% |
| XLI240628P00111000 | 2024-06-17 12:24PM EDT | 111.00 | 0.04 | 0.00 | 1.08 | 0.00 | - | - | 30 | 88.18% |
| XLI240628P00112000 | 2024-06-21 3:08PM EDT | 112.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 70 | 51.37% |
| XLI240628P00113000 | 2024-06-21 3:06PM EDT | 113.00 | 0.02 | 0.00 | 1.48 | 0.00 | - | 20 | 38 | 84.28% |
| XLI240628P00114000 | 2024-06-24 11:05AM EDT | 114.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 100 | 109 | 42.38% |
| XLI240628P00115000 | 2024-06-10 1:19PM EDT | 115.00 | 0.15 | 0.00 | 0.08 | 0.00 | - | 121 | 73 | 38.87% |
| XLI240628P00116000 | 2024-06-20 12:45PM EDT | 116.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 639 | 677 | 59.47% |
| XLI240628P00117000 | 2024-06-24 11:16AM EDT | 117.00 | 0.03 | 0.01 | 1.48 | 0.00 | - | 61 | 67 | 57.62% |
| XLI240628P00118000 | 2024-06-25 2:17PM EDT | 118.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 2 | 130 | 35.21% |
| XLI240628P00118500 | 2024-06-25 10:13AM EDT | 118.50 | 0.06 | 0.00 | 0.29 | 0.00 | - | 1 | 117 | 32.13% |
| XLI240628P00119000 | 2024-06-24 11:15AM EDT | 119.00 | 0.04 | 0.00 | 2.20 | 0.00 | - | 180 | 183 | 52.83% |
| XLI240628P00119500 | 2024-06-25 3:50PM EDT | 119.50 | 0.30 | 0.00 | 0.31 | 0.00 | - | 9 | 166 | 26.56% |
| XLI240628P00120000 | 2024-06-25 3:56PM EDT | 120.00 | 0.13 | 0.00 | 0.45 | 0.00 | - | 2 | 1,137 | 27.39% |
| XLI240628P00120500 | 2024-06-24 3:16PM EDT | 120.50 | 0.08 | 0.00 | 0.80 | 0.00 | - | 27 | 51 | 32.72% |
| XLI240628P00121000 | 2024-06-25 2:47PM EDT | 121.00 | 0.28 | 0.00 | 4.35 | 0.00 | - | 6 | 743 | 60.40% |
| XLI240628P00121500 | 2024-06-25 12:04PM EDT | 121.50 | 0.58 | 0.02 | 0.60 | 0.00 | - | 4 | 56 | 18.95% |
| XLI240628P00122000 | 2024-06-25 3:20PM EDT | 122.00 | 0.58 | 0.22 | 0.67 | 0.00 | - | 136 | 167 | 15.43% |
| XLI240628P00122500 | 2024-06-25 1:18PM EDT | 122.50 | 1.03 | 0.38 | 0.96 | 0.00 | - | 1 | 111 | 15.67% |
| XLI240628P00123000 | 2024-06-25 3:16PM EDT | 123.00 | 1.15 | 0.01 | 4.80 | 0.00 | - | 25 | 161 | 96.92% |
| XLI240628P00123500 | 2024-06-25 10:47AM EDT | 123.50 | 1.70 | 0.05 | 5.00 | 0.00 | - | 20 | 59 | 95.07% |
| XLI240628P00124000 | 2024-06-24 2:49PM EDT | 124.00 | 2.11 | 0.25 | 4.80 | 0.00 | - | 6 | 25 | 83.79% |
| XLI240628P00124500 | 2024-06-24 1:08PM EDT | 124.50 | 1.05 | 0.25 | 4.85 | 0.00 | - | 1 | 106 | 77.83% |
| XLI240628P00125500 | 2024-05-24 11:59AM EDT | 125.50 | 2.03 | 1.65 | 6.35 | 0.00 | - | 15 | 16 | 98.17% |
| XLI240628P00126000 | 2024-05-29 3:56PM EDT | 126.00 | 5.00 | 1.95 | 6.70 | 0.00 | - | 4 | 2 | 98.78% |
| XLI240628P00127000 | 2024-06-20 3:08PM EDT | 127.00 | 4.13 | 2.76 | 7.65 | 0.00 | - | 2 | 13 | 105.57% |
© 2024 Yahoo. Todos los derechos reservados.