The Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:13AM EDT. Mercado abierto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240628C00072500 | 2024-05-23 9:50AM EDT | 72.50 | 5.40 | 4.75 | 7.30 | 0.00 | - | 5 | 0 | 54.83% |
| XLP240628C00074000 | 2024-06-13 12:35PM EDT | 74.00 | 2.77 | 1.74 | 5.45 | 0.00 | - | 2 | 2 | 65.09% |
| XLP240628C00075000 | 2024-05-31 3:55PM EDT | 75.00 | 2.60 | 2.20 | 3.40 | 0.00 | - | 2 | 2 | 35.69% |
| XLP240628C00076000 | 2024-06-17 3:52PM EDT | 76.00 | 1.46 | 1.44 | 3.45 | 0.00 | - | 1 | 32 | 49.41% |
| XLP240628C00076500 | 2024-06-13 10:14AM EDT | 76.50 | 0.56 | 1.01 | 1.95 | 0.00 | - | 1 | 18 | 26.00% |
| XLP240628C00077000 | 2024-06-17 10:31AM EDT | 77.00 | 0.50 | 0.76 | 0.87 | 0.00 | - | 2 | 38 | 10.84% |
| XLP240628C00077500 | 2024-06-17 3:27PM EDT | 77.50 | 0.50 | 0.46 | 0.51 | 0.00 | - | 57 | 332 | 9.40% |
| XLP240628C00078000 | 2024-06-17 3:56PM EDT | 78.00 | 0.26 | 0.25 | 0.28 | 0.00 | - | 124 | 161 | 9.03% |
| XLP240628C00078500 | 2024-06-17 2:26PM EDT | 78.50 | 0.15 | 0.11 | 0.16 | 0.00 | - | 5 | 10 | 9.42% |
| XLP240628C00079000 | 2024-06-17 11:35AM EDT | 79.00 | 0.05 | 0.04 | 0.11 | 0.00 | - | 4 | 283 | 10.55% |
| XLP240628C00079500 | 2024-06-17 2:59PM EDT | 79.50 | 0.02 | 0.01 | 0.13 | 0.00 | - | 3 | 423 | 13.48% |
| XLP240628C00080000 | 2024-06-14 1:46PM EDT | 80.00 | 0.03 | 0.04 | 0.20 | 0.00 | - | 1 | 1 | 17.97% |
| XLP240628C00080500 | 2024-06-14 11:50AM EDT | 80.50 | 0.04 | 0.01 | 0.23 | 0.00 | - | 100 | 102 | 21.19% |
| XLP240628C00081000 | 2024-06-14 11:44AM EDT | 81.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 100 | 103 | 37.11% |
| XLP240628C00081500 | 2024-06-14 11:49AM EDT | 81.50 | 0.03 | 0.01 | 0.19 | 0.00 | - | 140 | 210 | 24.22% |
| XLP240628C00082000 | 2024-06-14 11:49AM EDT | 82.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 40 | 65 | 25.49% |
| XLP240628C00082500 | 2024-06-17 2:26PM EDT | 82.50 | 0.01 | 0.01 | 0.00 | 0.00 | - | 4 | 103 | 6.25% |
| XLP240628C00083000 | 2024-06-14 11:46AM EDT | 83.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | - | 60 | 29.40% |
| XLP240628C00084000 | 2024-06-14 11:45AM EDT | 84.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | - | 100 | 33.11% |
| XLP240628C00085000 | 2024-06-14 12:45PM EDT | 85.00 | 0.01 | 0.01 | 0.76 | 0.00 | - | - | 1 | 57.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240628P00065000 | 2024-05-29 1:53PM EDT | 65.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 100 | 41 | 75.20% |
| XLP240628P00066000 | 2024-05-29 11:12AM EDT | 66.00 | 0.03 | 0.01 | 0.29 | 0.00 | - | 50 | 40 | 56.64% |
| XLP240628P00067000 | 2024-05-29 11:19AM EDT | 67.00 | 0.04 | 0.00 | 0.76 | 0.00 | - | - | 30 | 65.14% |
| XLP240628P00068000 | 2024-06-05 11:06AM EDT | 68.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | - | 100 | 12.50% |
| XLP240628P00069000 | 2024-06-17 11:20AM EDT | 69.00 | 0.04 | 0.01 | 0.00 | 0.00 | - | 60 | 299 | 12.50% |
| XLP240628P00070000 | 2024-06-14 11:34AM EDT | 70.00 | 0.04 | 0.01 | 0.00 | 0.00 | - | 50 | 20 | 12.50% |
| XLP240628P00071000 | 2024-06-14 11:36AM EDT | 71.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 40 | 262 | 39.84% |
| XLP240628P00071500 | 2024-06-17 11:25AM EDT | 71.50 | 0.03 | 0.02 | 0.75 | 0.00 | - | 10 | 81 | 53.96% |
| XLP240628P00072000 | 2024-06-17 11:26AM EDT | 72.00 | 0.04 | 0.02 | 0.75 | 0.00 | - | 20 | 95 | 51.03% |
| XLP240628P00072500 | 2024-06-17 1:19PM EDT | 72.50 | 0.04 | 0.02 | 0.75 | 0.00 | - | 1 | 81 | 48.05% |
| XLP240628P00073000 | 2024-06-13 2:09PM EDT | 73.00 | 0.07 | 0.01 | 0.73 | 0.00 | - | 9 | 26 | 44.53% |
| XLP240628P00074000 | 2024-06-06 11:04AM EDT | 74.00 | 0.11 | 0.01 | 0.20 | 0.00 | - | 11 | 81 | 23.58% |
| XLP240628P00074500 | 2024-06-17 2:26PM EDT | 74.50 | 0.05 | 0.04 | 0.08 | 0.00 | - | 3 | 16 | 16.41% |
| XLP240628P00075000 | 2024-06-17 10:13AM EDT | 75.00 | 0.15 | 0.06 | 0.10 | 0.00 | - | 3 | 33 | 15.14% |
| XLP240628P00075500 | 2024-06-14 3:34PM EDT | 75.50 | 0.29 | 0.10 | 0.13 | 0.00 | - | 1 | 15 | 13.92% |
| XLP240628P00076000 | 2024-06-18 9:32AM EDT | 76.00 | 0.20 | 0.14 | 0.18 | +0.05 | +33.33% | 1 | 94 | 12.89% |
| XLP240628P00076500 | 2024-06-17 1:04PM EDT | 76.50 | 0.30 | 0.23 | 0.27 | 0.00 | - | 1 | 93 | 12.28% |
| XLP240628P00077000 | 2024-06-17 3:26PM EDT | 77.00 | 0.41 | 0.37 | 0.42 | 0.00 | - | 61 | 420 | 12.01% |
| XLP240628P00077500 | 2024-06-17 1:19PM EDT | 77.50 | 0.70 | 0.61 | 0.66 | 0.00 | - | 8 | 11 | 12.40% |
| XLP240628P00078000 | 2024-06-17 3:19PM EDT | 78.00 | 1.02 | 0.90 | 1.18 | 0.00 | - | 57 | 34 | 16.99% |
| XLP240628P00078500 | 2024-06-17 2:26PM EDT | 78.50 | 1.26 | 0.99 | 2.94 | 0.00 | - | 3 | 3 | 44.68% |
© 2024 Yahoo. Todos los derechos reservados.