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 comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240621C00035000 | 2024-02-09 11:08AM EDT | 35.00 | 38.15 | 38.00 | 42.95 | 0.00 | - | 4 | 0 | 0.00% |
| XLP240621C00040000 | 2024-03-27 11:37AM EDT | 40.00 | 36.55 | 34.05 | 38.05 | 0.00 | - | 2 | 5 | 0.00% |
| XLP240621C00050000 | 2024-04-17 11:30AM EDT | 50.00 | 23.55 | 26.05 | 30.90 | 0.00 | - | 34 | 41 | 83.01% |
| XLP240621C00055000 | 2024-04-17 10:52AM EDT | 55.00 | 18.80 | 21.05 | 25.95 | 0.00 | - | 2 | 11 | 69.04% |
| XLP240621C00056000 | 2024-04-17 3:12PM EDT | 56.00 | 17.80 | 20.05 | 24.95 | 0.00 | - | 1 | 6 | 66.02% |
| XLP240621C00057000 | 2024-04-24 1:26PM EDT | 57.00 | 19.10 | 19.05 | 23.90 | 0.00 | - | 2 | 10 | 62.01% |
| XLP240621C00058000 | 2024-04-17 10:20AM EDT | 58.00 | 16.00 | 18.05 | 22.90 | 0.00 | - | 3 | 4 | 59.13% |
| XLP240621C00059000 | 2024-04-17 3:12PM EDT | 59.00 | 14.85 | 17.05 | 22.00 | 0.00 | - | 3 | 3 | 58.40% |
| XLP240621C00060000 | 2024-04-19 2:20PM EDT | 60.00 | 14.90 | 16.10 | 21.00 | 0.00 | - | 1 | 282 | 56.54% |
| XLP240621C00061000 | 2023-10-12 10:23AM EDT | 61.00 | 7.74 | 8.60 | 10.90 | 0.00 | - | 1 | 1 | 0.00% |
| XLP240621C00062000 | 2024-04-19 11:12AM EDT | 62.00 | 12.40 | 14.05 | 18.95 | 0.00 | - | 27 | 322 | 98.93% |
| XLP240621C00063000 | 2024-04-17 10:20AM EDT | 63.00 | 11.10 | 13.30 | 18.00 | 0.00 | - | 1 | 99 | 51.17% |
| XLP240621C00064000 | 2024-04-17 10:04AM EDT | 64.00 | 10.15 | 12.10 | 16.95 | 0.00 | - | 3 | 314 | 90.43% |
| XLP240621C00065000 | 2024-04-23 10:15AM EDT | 65.00 | 10.88 | 11.05 | 15.90 | 0.00 | - | 1 | 73 | 85.50% |
| XLP240621C00066000 | 2024-04-17 1:34PM EDT | 66.00 | 8.05 | 10.10 | 14.95 | 0.00 | - | 1 | 31 | 82.06% |
| XLP240621C00067000 | 2024-04-19 11:32AM EDT | 67.00 | 7.65 | 9.25 | 14.00 | 0.00 | - | 14 | 129 | 78.56% |
| XLP240621C00068000 | 2024-05-14 11:24AM EDT | 68.00 | 9.50 | 8.25 | 13.00 | 0.00 | - | 1 | 12 | 74.39% |
| XLP240621C00069000 | 2024-04-15 11:00AM EDT | 69.00 | 5.50 | 8.60 | 9.35 | 0.00 | - | 2 | 238 | 25.49% |
| XLP240621C00070000 | 2024-05-17 3:27PM EDT | 70.00 | 8.46 | 6.20 | 11.00 | +0.42 | +5.22% | 3 | 2,868 | 65.99% |
| XLP240621C00071000 | 2024-05-13 9:41AM EDT | 71.00 | 7.25 | 5.15 | 9.90 | 0.00 | - | 1 | 1,537 | 60.55% |
| XLP240621C00072000 | 2024-05-16 10:13AM EDT | 72.00 | 6.08 | 4.20 | 9.00 | 0.00 | - | 5 | 1,182 | 57.54% |
| XLP240621C00073000 | 2024-05-16 1:33PM EDT | 73.00 | 6.00 | 3.45 | 8.00 | 0.00 | - | 7 | 3,585 | 53.25% |
| XLP240621C00074000 | 2024-05-17 10:47AM EDT | 74.00 | 4.68 | 2.45 | 7.00 | -0.32 | -6.40% | 12 | 2,081 | 48.88% |
| XLP240621C00075000 | 2024-05-17 3:27PM EDT | 75.00 | 3.66 | 1.50 | 3.95 | -0.34 | -8.50% | 5 | 6,179 | 20.46% |
| XLP240621C00076000 | 2024-05-17 3:45PM EDT | 76.00 | 2.75 | 1.00 | 4.90 | -0.40 | -12.70% | 13 | 3,695 | 38.77% |
| XLP240621C00077000 | 2024-05-17 3:45PM EDT | 77.00 | 1.91 | 1.69 | 2.90 | -0.24 | -11.16% | 2 | 3,425 | 23.39% |
| XLP240621C00078000 | 2024-05-17 3:09PM EDT | 78.00 | 1.10 | 1.07 | 1.42 | -0.28 | -20.29% | 661 | 19,385 | 13.60% |
| XLP240621C00079000 | 2024-05-17 3:46PM EDT | 79.00 | 0.58 | 0.54 | 0.84 | -0.19 | -24.68% | 1,012 | 1,667 | 12.28% |
| XLP240621C00080000 | 2024-05-17 3:54PM EDT | 80.00 | 0.25 | 0.23 | 0.47 | -0.14 | -35.90% | 44 | 926 | 11.77% |
| XLP240621C00081000 | 2024-05-17 2:18PM EDT | 81.00 | 0.11 | 0.09 | 0.35 | -0.07 | -38.89% | 11 | 8,397 | 13.16% |
| XLP240621C00082000 | 2024-05-17 3:52PM EDT | 82.00 | 0.04 | 0.03 | 0.21 | -0.04 | -50.00% | 71 | 735 | 13.38% |
| XLP240621C00083000 | 2024-05-13 2:29PM EDT | 83.00 | 0.01 | 0.00 | 1.38 | 0.00 | - | 1 | 59 | 32.40% |
| XLP240621C00085000 | 2024-04-01 11:28AM EDT | 85.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 11 | 338 | 29.76% |
| XLP240621C00090000 | 2024-01-04 10:43AM EDT | 90.00 | 0.11 | 0.00 | 0.21 | 0.00 | - | 6 | 101 | 29.59% |
| XLP240621C00095000 | 2024-03-25 2:24PM EDT | 95.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 2 | 1 | 56.35% |
| XLP240621C00100000 | 2023-12-15 10:35AM EDT | 100.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 88.04% |
| XLP240621C00105000 | 2023-12-11 1:36PM EDT | 105.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 97.92% |
| XLP240621C00110000 | 2023-12-07 4:15PM EDT | 110.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 107.01% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240621P00035000 | 2024-02-05 3:37PM EDT | 35.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 281 | 8,431 | 147.85% |
| XLP240621P00040000 | 2023-11-03 3:03PM EDT | 40.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 200.44% |
| XLP240621P00045000 | 2023-11-16 1:41PM EDT | 45.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 172.17% |
| XLP240621P00050000 | 2024-03-15 2:44PM EDT | 50.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 1,894 | 101.37% |
| XLP240621P00053000 | 2023-12-06 4:00PM EDT | 53.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 132.62% |
| XLP240621P00054000 | 2024-03-05 4:40PM EDT | 54.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 265 | 59.57% |
| XLP240621P00055000 | 2024-04-17 10:42AM EDT | 55.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 20 | 1,669 | 68.26% |
| XLP240621P00056000 | 2023-12-29 3:45PM EDT | 56.00 | 0.28 | 0.00 | 2.24 | 0.00 | - | 2 | 757 | 92.24% |
| XLP240621P00057000 | 2024-02-13 4:28PM EDT | 57.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 1 | 174 | 114.70% |
| XLP240621P00058000 | 2024-01-24 12:54PM EDT | 58.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 2 | 1,406 | 110.38% |
| XLP240621P00059000 | 2024-01-24 12:51PM EDT | 59.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 106.10% |
| XLP240621P00060000 | 2024-04-12 2:37PM EDT | 60.00 | 0.07 | 0.00 | 0.95 | 0.00 | - | 2 | 2,203 | 61.18% |
| XLP240621P00061000 | 2024-04-03 3:20PM EDT | 61.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 81 | 116 | 48.44% |
| XLP240621P00062000 | 2024-02-20 10:57AM EDT | 62.00 | 0.15 | 0.00 | 1.66 | 0.00 | - | 1 | 257 | 64.31% |
| XLP240621P00063000 | 2024-04-22 12:56PM EDT | 63.00 | 0.07 | 0.00 | 3.55 | 0.00 | - | 13 | 1,198 | 79.13% |
| XLP240621P00064000 | 2024-04-26 2:02PM EDT | 64.00 | 0.03 | 0.00 | 3.60 | 0.00 | - | 1 | 768 | 75.73% |
| XLP240621P00065000 | 2024-05-10 1:58PM EDT | 65.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 7,685 | 57.91% |
| XLP240621P00066000 | 2024-05-06 9:44AM EDT | 66.00 | 0.03 | 0.00 | 1.10 | 0.00 | - | 4 | 2,457 | 56.40% |
| XLP240621P00067000 | 2024-05-09 3:53PM EDT | 67.00 | 0.03 | 0.00 | 3.65 | 0.00 | - | 27 | 2,955 | 64.70% |
| XLP240621P00068000 | 2024-05-13 2:01PM EDT | 68.00 | 0.03 | 0.01 | 1.38 | 0.00 | - | 5 | 2,954 | 54.15% |
| XLP240621P00069000 | 2024-05-17 10:01AM EDT | 69.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 15 | 2,573 | 27.64% |
| XLP240621P00070000 | 2024-05-16 10:11AM EDT | 70.00 | 0.04 | 0.03 | 1.05 | 0.00 | - | 102 | 3,764 | 41.97% |
| XLP240621P00071000 | 2024-05-17 2:18PM EDT | 71.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 1,768 | 3,619 | 27.39% |
| XLP240621P00072000 | 2024-05-17 2:26PM EDT | 72.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 11 | 3,381 | 20.12% |
| XLP240621P00073000 | 2024-05-17 1:58PM EDT | 73.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 1 | 3,376 | 17.58% |
| XLP240621P00074000 | 2024-05-17 2:18PM EDT | 74.00 | 0.08 | 0.03 | 0.40 | -0.01 | -11.11% | 11 | 5,221 | 18.70% |
| XLP240621P00075000 | 2024-05-16 3:09PM EDT | 75.00 | 0.10 | 0.10 | 1.12 | 0.00 | - | 3,161 | 5,634 | 25.27% |
| XLP240621P00076000 | 2024-05-17 3:31PM EDT | 76.00 | 0.17 | 0.15 | 0.23 | 0.00 | - | 7 | 7,924 | 10.01% |
| XLP240621P00077000 | 2024-05-17 2:53PM EDT | 77.00 | 0.31 | 0.27 | 0.40 | +0.03 | +10.71% | 336 | 1,062 | 9.13% |
| XLP240621P00078000 | 2024-05-17 3:37PM EDT | 78.00 | 0.55 | 0.49 | 0.71 | +0.05 | +10.00% | 3,520 | 565 | 8.40% |
| XLP240621P00079000 | 2024-05-17 9:30AM EDT | 79.00 | 1.10 | 1.05 | 1.19 | +0.15 | +15.79% | 9 | 59 | 7.50% |
| XLP240621P00080000 | 2024-05-17 12:41PM EDT | 80.00 | 1.92 | 0.02 | 4.85 | -0.51 | -20.99% | 2 | 58 | 39.84% |
| XLP240621P00081000 | 2024-01-31 5:01PM EDT | 81.00 | 8.00 | 4.35 | 9.00 | 0.00 | - | 100 | 111 | 52.54% |
| XLP240621P00082000 | 2024-01-31 5:01PM EDT | 82.00 | 9.00 | 5.35 | 10.00 | 0.00 | - | 50 | 27 | 56.45% |
| XLP240621P00083000 | 2024-01-31 5:01PM EDT | 83.00 | 10.00 | 6.25 | 11.00 | 0.00 | - | 50 | 25 | 59.60% |
| XLP240621P00085000 | 2024-04-29 12:38PM EDT | 85.00 | 9.40 | 4.30 | 9.00 | 0.00 | - | 1 | 0 | 48.39% |
| XLP240621P00090000 | 2023-08-29 11:08AM EDT | 90.00 | 17.75 | 16.00 | 20.90 | 0.00 | - | - | 1 | 112.55% |
© 2024 Yahoo. Todos los derechos reservados.