Consumer Staples Select Sector SPDR Fund (XLP)
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 comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240531C00070000 | 2024-05-09 9:51AM EDT | 70.00 | 7.08 | 6.00 | 10.80 | 0.00 | - | 5 | 5 | 100.29% |
| XLP240531C00073000 | 2024-05-15 3:37PM EDT | 73.00 | 4.49 | 3.00 | 7.85 | 0.00 | - | 3 | 25 | 81.40% |
| XLP240531C00073500 | 2024-05-01 2:44PM EDT | 73.50 | 2.53 | 2.51 | 7.35 | 0.00 | - | 2 | 42 | 78.03% |
| XLP240531C00074000 | 2024-05-15 3:42PM EDT | 74.00 | 3.50 | 2.00 | 5.00 | 0.00 | - | 6 | 14 | 38.87% |
| XLP240531C00074500 | 2024-05-15 10:02AM EDT | 74.50 | 3.02 | 1.53 | 6.35 | 0.00 | - | 1 | 14 | 71.14% |
| XLP240531C00075000 | 2024-05-16 1:41PM EDT | 75.00 | 3.68 | 1.02 | 5.75 | 0.00 | - | 14 | 53 | 65.87% |
| XLP240531C00075500 | 2024-05-10 2:39PM EDT | 75.50 | 2.34 | 0.60 | 5.35 | 0.00 | - | 2 | 17 | 64.06% |
| XLP240531C00076000 | 2024-05-17 3:07PM EDT | 76.00 | 2.38 | 0.36 | 5.00 | -0.28 | -10.53% | 20 | 85 | 62.99% |
| XLP240531C00076500 | 2024-05-16 10:27AM EDT | 76.50 | 2.71 | 0.56 | 5.00 | 0.00 | - | 5 | 17 | 67.68% |
| XLP240531C00077000 | 2024-05-17 3:43PM EDT | 77.00 | 1.49 | 0.22 | 4.85 | -0.21 | -12.35% | 8 | 261 | 69.60% |
| XLP240531C00077500 | 2024-05-16 1:41PM EDT | 77.50 | 1.08 | 0.15 | 4.80 | -0.26 | -19.40% | 1 | 26 | 73.00% |
| XLP240531C00078000 | 2024-05-17 4:11PM EDT | 78.00 | 2.48 | 0.13 | 4.80 | +1.55 | +166.67% | 119 | 45 | 77.00% |
| XLP240531C00078500 | 2024-05-17 2:36PM EDT | 78.50 | 0.46 | 0.08 | 0.49 | -0.15 | -24.59% | 7 | 19 | 10.21% |
| XLP240531C00079000 | 2024-05-17 2:53PM EDT | 79.00 | 0.27 | 0.23 | 2.13 | -0.13 | -32.50% | 3 | 51 | 40.80% |
| XLP240531C00079500 | 2024-05-16 12:00PM EDT | 79.50 | 0.22 | 0.00 | 1.84 | 0.00 | - | 6 | 244 | 39.45% |
| XLP240531C00080000 | 2024-05-13 12:23PM EDT | 80.00 | 0.05 | 0.02 | 2.68 | 0.00 | - | 1 | 60 | 56.69% |
| XLP240531C00081000 | 2024-05-16 2:50PM EDT | 81.00 | 0.05 | 0.01 | 2.64 | 0.00 | - | 3 | 5 | 62.35% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240531P00060000 | 2024-04-22 1:19PM EDT | 60.00 | 0.01 | 0.00 | 1.90 | 0.00 | - | 5 | 6 | 116.70% |
| XLP240531P00064000 | 2024-04-22 10:50AM EDT | 64.00 | 0.04 | 0.00 | 3.00 | 0.00 | - | 200 | 85 | 111.62% |
| XLP240531P00065000 | 2024-04-19 11:15AM EDT | 65.00 | 0.08 | 0.00 | 3.00 | 0.00 | - | 200 | 17 | 105.86% |
| XLP240531P00067000 | 2024-04-25 10:17AM EDT | 67.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | - | 100 | 56.25% |
| XLP240531P00068000 | 2024-05-01 10:11AM EDT | 68.00 | 0.04 | 0.00 | 2.65 | 0.00 | - | 1 | 11 | 84.23% |
| XLP240531P00068500 | 2024-04-25 10:22AM EDT | 68.50 | 0.06 | 0.00 | 2.75 | 0.00 | - | - | 10 | 82.67% |
| XLP240531P00069000 | 2024-04-25 10:20AM EDT | 69.00 | 0.06 | 0.00 | 2.75 | 0.00 | - | 30 | 31 | 79.83% |
| XLP240531P00069500 | 2024-05-01 9:43AM EDT | 69.50 | 0.05 | 0.00 | 2.70 | 0.00 | - | 1 | 17 | 76.42% |
| XLP240531P00070000 | 2024-05-10 10:54AM EDT | 70.00 | 0.02 | 0.00 | 2.84 | 0.00 | - | 1 | 1 | 75.20% |
| XLP240531P00070500 | 2024-05-01 11:16AM EDT | 70.50 | 0.08 | 0.00 | 2.84 | 0.00 | - | 12 | 14 | 72.36% |
| XLP240531P00071000 | 2024-05-10 10:54AM EDT | 71.00 | 0.04 | 0.00 | 2.85 | 0.00 | - | 1 | 5 | 69.58% |
| XLP240531P00071500 | 2024-05-07 10:19AM EDT | 71.50 | 0.05 | 0.00 | 2.86 | 0.00 | - | 1 | 22 | 66.80% |
| XLP240531P00072000 | 2024-05-10 10:19AM EDT | 72.00 | 0.04 | 0.00 | 2.86 | 0.00 | - | 1 | 17 | 63.87% |
| XLP240531P00072500 | 2024-05-03 12:21PM EDT | 72.50 | 0.10 | 0.02 | 2.61 | 0.00 | - | 1 | 11 | 58.55% |
| XLP240531P00073000 | 2024-05-16 10:18AM EDT | 73.00 | 0.03 | 0.00 | 2.72 | 0.00 | - | 1 | 453 | 56.54% |
| XLP240531P00073500 | 2024-05-10 2:39PM EDT | 73.50 | 0.06 | 0.00 | 2.65 | 0.00 | - | 1 | 631 | 52.88% |
| XLP240531P00074000 | 2024-05-15 3:42PM EDT | 74.00 | 0.07 | 0.00 | 2.87 | 0.00 | - | 6 | 244 | 52.10% |
| XLP240531P00074500 | 2024-05-10 10:03AM EDT | 74.50 | 0.09 | 0.00 | 2.70 | 0.00 | - | 2 | 1,229 | 72.22% |
| XLP240531P00075000 | 2024-05-16 3:41PM EDT | 75.00 | 0.05 | 0.04 | 0.82 | 0.00 | - | 3 | 667 | 34.01% |
| XLP240531P00075500 | 2024-05-14 12:51PM EDT | 75.50 | 0.20 | 0.05 | 2.75 | 0.00 | - | 2 | 108 | 65.97% |
| XLP240531P00076000 | 2024-05-16 10:42AM EDT | 76.00 | 0.08 | 0.00 | 2.83 | 0.00 | - | 10 | 59 | 63.70% |
| XLP240531P00076500 | 2024-05-17 9:31AM EDT | 76.50 | 0.10 | 0.00 | 2.83 | +0.02 | +25.00% | 95 | 794 | 59.96% |
| XLP240531P00077000 | 2024-05-17 9:31AM EDT | 77.00 | 0.14 | 0.01 | 0.22 | +0.01 | +7.69% | 95 | 264 | 10.79% |
| XLP240531P00077500 | 2024-05-16 3:53PM EDT | 77.50 | 0.17 | 0.20 | 0.25 | 0.00 | - | 321 | 1 | 8.74% |
| XLP240531P00079000 | 2024-05-13 3:55PM EDT | 79.00 | 2.47 | 0.05 | 4.85 | 0.00 | - | 1 | 1 | 72.41% |
| XLP240531P00080000 | 2024-05-15 10:37AM EDT | 80.00 | 2.63 | 0.14 | 2.67 | 0.00 | - | 15 | 0 | 26.22% |
© 2024 Yahoo. Todos los derechos reservados.