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 10:12AM EDT. Mercado abierto.
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240705C00070000 | 2024-06-07 9:30AM EDT | 70.00 | 8.20 | 7.10 | 8.50 | 0.00 | - | 2 | 2 | 54.15% |
| XLP240705C00074500 | 2024-06-14 3:23PM EDT | 74.50 | 2.62 | 2.70 | 3.90 | 0.00 | - | 1 | 1 | 30.32% |
| XLP240705C00075500 | 2024-06-10 11:45AM EDT | 75.50 | 2.25 | 1.97 | 2.72 | 0.00 | - | 2 | 2 | 22.05% |
| XLP240705C00076000 | 2024-06-14 10:37AM EDT | 76.00 | 0.91 | 1.72 | 2.17 | 0.00 | - | 1 | 13 | 18.58% |
| XLP240705C00076500 | 2024-06-17 9:56AM EDT | 76.50 | 0.84 | 1.32 | 1.64 | 0.00 | - | 2 | 29 | 15.38% |
| XLP240705C00077000 | 2024-06-17 10:24AM EDT | 77.00 | 0.52 | 0.90 | 1.26 | 0.00 | - | 5 | 22 | 14.23% |
| XLP240705C00077500 | 2024-06-17 11:26AM EDT | 77.50 | 0.41 | 0.53 | 1.95 | 0.00 | - | 1 | 5 | 28.22% |
| XLP240705C00078000 | 2024-06-17 12:37PM EDT | 78.00 | 0.33 | 0.32 | 0.98 | 0.00 | - | 7 | 12 | 17.46% |
| XLP240705C00078500 | 2024-06-17 1:58PM EDT | 78.50 | 0.22 | 0.13 | 0.58 | 0.00 | - | 3 | 15 | 14.36% |
| XLP240705C00079000 | 2024-06-17 1:25PM EDT | 79.00 | 0.12 | 0.07 | 0.27 | 0.00 | - | 24 | 25 | 11.55% |
| XLP240705C00079500 | 2024-06-14 12:40PM EDT | 79.50 | 0.04 | 0.02 | 0.20 | 0.00 | - | - | 80 | 12.16% |
| XLP240705C00080000 | 2024-06-17 11:30AM EDT | 80.00 | 0.07 | 0.03 | 0.33 | 0.00 | - | 12 | 93 | 16.85% |
| XLP240705C00080500 | 2024-06-14 12:35PM EDT | 80.50 | 0.05 | 0.01 | 0.00 | 0.00 | - | - | 100 | 3.13% |
| XLP240705C00081000 | 2024-06-13 1:35PM EDT | 81.00 | 0.05 | 0.02 | 0.76 | 0.00 | - | 3 | 63 | 29.13% |
| XLP240705C00081500 | 2024-06-13 10:27AM EDT | 81.50 | 0.04 | 0.02 | 0.76 | 0.00 | - | 1 | 11 | 31.25% |
| XLP240705C00082000 | 2024-06-04 11:23AM EDT | 82.00 | 0.03 | 0.02 | 0.76 | 0.00 | - | 200 | 55 | 33.28% |
| XLP240705C00083000 | 2024-06-14 12:28PM EDT | 83.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | - | 100 | 23.58% |
| XLP240705C00084000 | 2024-06-14 12:33PM EDT | 84.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | - | 190 | 25.78% |
| XLP240705C00085000 | 2024-06-14 12:32PM EDT | 85.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | - | 30 | 27.83% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240705P00066000 | 2024-06-14 2:24PM EDT | 66.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | - | 80 | 51.27% |
| XLP240705P00067000 | 2024-06-14 12:25PM EDT | 67.00 | 0.03 | 0.01 | 0.29 | 0.00 | - | 160 | 135 | 47.56% |
| XLP240705P00068000 | 2024-06-14 12:26PM EDT | 68.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 20 | 100 | 44.53% |
| XLP240705P00069000 | 2024-06-14 12:20PM EDT | 69.00 | 0.04 | 0.01 | 0.76 | 0.00 | - | 170 | 50 | 53.76% |
| XLP240705P00070000 | 2024-06-14 12:17PM EDT | 70.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 200 | 20 | 49.02% |
| XLP240705P00071000 | 2024-06-14 12:19PM EDT | 71.00 | 0.06 | 0.02 | 0.76 | 0.00 | - | 40 | 80 | 44.73% |
| XLP240705P00072000 | 2024-06-14 12:16PM EDT | 72.00 | 0.08 | 0.03 | 0.77 | 0.00 | - | 10 | 21 | 40.38% |
| XLP240705P00072500 | 2024-06-14 12:16PM EDT | 72.50 | 0.08 | 0.03 | 0.77 | 0.00 | - | 10 | 21 | 38.04% |
| XLP240705P00073000 | 2024-06-13 1:35PM EDT | 73.00 | 0.10 | 0.03 | 0.77 | 0.00 | - | 4 | 3 | 35.69% |
| XLP240705P00073500 | 2024-06-17 11:30AM EDT | 73.50 | 0.09 | 0.04 | 1.09 | 0.00 | - | 12 | 12 | 39.28% |
| XLP240705P00074000 | 2024-06-07 12:21PM EDT | 74.00 | 0.13 | 0.05 | 0.44 | 0.00 | - | 13 | 379 | 24.32% |
| XLP240705P00074500 | 2024-06-17 1:44PM EDT | 74.50 | 0.11 | 0.07 | 1.25 | 0.00 | - | 7 | 7 | 36.77% |
| XLP240705P00075000 | 2024-06-17 11:30AM EDT | 75.00 | 0.19 | 0.10 | 0.62 | 0.00 | - | 12 | 13 | 23.24% |
| XLP240705P00075500 | 2024-05-28 2:36PM EDT | 75.50 | 0.75 | 0.12 | 0.55 | 0.00 | - | 1 | 1 | 19.53% |
| XLP240705P00076000 | 2024-06-14 10:37AM EDT | 76.00 | 0.69 | 0.15 | 0.31 | 0.00 | - | 1 | 20 | 12.75% |
| XLP240705P00076500 | 2024-06-17 9:53AM EDT | 76.50 | 0.61 | 0.31 | 0.36 | 0.00 | - | 4 | 19 | 11.23% |
| XLP240705P00077000 | 2024-06-18 9:53AM EDT | 77.00 | 0.53 | 0.45 | 0.54 | -0.51 | -49.04% | 1 | 10 | 11.33% |
| XLP240705P00077500 | 2024-06-11 3:54PM EDT | 77.50 | 0.94 | 0.67 | 0.84 | 0.00 | - | 11 | 2 | 12.40% |
| XLP240705P00078000 | 2024-06-13 9:30AM EDT | 78.00 | 1.75 | 0.77 | 1.17 | 0.00 | - | 1 | 59 | 13.26% |
| XLP240705P00078500 | 2024-06-17 10:20AM EDT | 78.50 | 2.00 | 0.78 | 1.83 | 0.00 | - | 4 | 12 | 18.58% |
| XLP240705P00080000 | 2024-06-11 1:03PM EDT | 80.00 | 3.15 | 2.50 | 3.70 | 0.00 | - | 8 | 8 | 32.25% |
© 2024 Yahoo. Todos los derechos reservados.