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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240920C00044000 | 2024-04-25 12:33PM EDT | 44.00 | 32.10 | 32.05 | 36.90 | 0.00 | - | - | 3 | 54.30% |
| XLP240920C00055000 | 2024-04-16 1:58PM EDT | 55.00 | 18.92 | 21.30 | 26.00 | 0.00 | - | 5 | 5 | 68.95% |
| XLP240920C00060000 | 2024-03-14 2:03PM EDT | 60.00 | 16.44 | 12.10 | 16.85 | 0.00 | - | 1 | 1 | 0.00% |
| XLP240920C00062000 | 2024-04-12 3:47PM EDT | 62.00 | 12.50 | 14.00 | 18.30 | 0.00 | - | - | 21 | 46.58% |
| XLP240920C00065000 | 2024-04-16 3:34PM EDT | 65.00 | 9.50 | 11.55 | 16.40 | 0.00 | - | - | 28 | 48.84% |
| XLP240920C00066000 | 2024-04-16 12:37PM EDT | 66.00 | 8.65 | 10.55 | 15.45 | 0.00 | - | - | 3 | 46.91% |
| XLP240920C00067000 | 2024-02-13 2:39PM EDT | 67.00 | 7.84 | 7.50 | 12.10 | 0.00 | - | 1 | 1 | 25.90% |
| XLP240920C00068000 | 2024-04-23 11:00AM EDT | 68.00 | 8.65 | 8.50 | 13.35 | 0.00 | - | 1 | 300 | 41.65% |
| XLP240920C00069000 | 2024-05-16 12:13PM EDT | 69.00 | 9.90 | 7.60 | 12.35 | 0.00 | - | 1 | 302 | 39.38% |
| XLP240920C00070000 | 2024-04-16 1:39PM EDT | 70.00 | 5.15 | 6.75 | 11.40 | 0.00 | - | 1 | 5 | 37.44% |
| XLP240920C00071000 | 2024-04-24 3:16PM EDT | 71.00 | 6.42 | 5.90 | 10.50 | 0.00 | - | 3 | 696 | 35.79% |
| XLP240920C00072000 | 2024-05-07 12:06PM EDT | 72.00 | 5.85 | 5.15 | 9.70 | 0.00 | - | 1 | 526 | 34.72% |
| XLP240920C00073000 | 2024-05-17 12:27PM EDT | 73.00 | 6.24 | 4.00 | 8.65 | +0.88 | +16.42% | 1 | 49 | 32.03% |
| XLP240920C00074000 | 2024-05-17 11:53AM EDT | 74.00 | 5.42 | 3.10 | 7.90 | +0.34 | +6.69% | 4 | 169 | 31.12% |
| XLP240920C00075000 | 2024-05-16 2:19PM EDT | 75.00 | 4.93 | 2.25 | 7.00 | 0.00 | - | 12 | 278 | 29.21% |
| XLP240920C00076000 | 2024-05-16 3:40PM EDT | 76.00 | 4.04 | 1.94 | 5.80 | 0.00 | - | 3 | 474 | 25.53% |
| XLP240920C00077000 | 2024-05-17 1:29PM EDT | 77.00 | 3.00 | 1.50 | 3.60 | -0.35 | -10.45% | 3 | 772 | 16.25% |
| XLP240920C00078000 | 2024-05-16 3:40PM EDT | 78.00 | 2.50 | 0.20 | 3.50 | -0.11 | -4.21% | 12 | 1,013 | 18.54% |
| XLP240920C00079000 | 2024-05-17 2:19PM EDT | 79.00 | 1.81 | 0.06 | 4.90 | -0.20 | -9.95% | 11 | 950 | 28.71% |
| XLP240920C00080000 | 2024-05-16 3:21PM EDT | 80.00 | 1.37 | 0.10 | 4.90 | -0.16 | -10.46% | 2 | 2,610 | 31.06% |
| XLP240920C00081000 | 2024-05-16 3:10PM EDT | 81.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 111 | 489 | 32.70% |
| XLP240920C00082000 | 2024-05-17 12:02PM EDT | 82.00 | 0.65 | 0.05 | 4.85 | -0.15 | -18.75% | 10 | 79 | 35.06% |
| XLP240920C00083000 | 2024-05-15 12:22PM EDT | 83.00 | 0.34 | 0.00 | 4.55 | 0.00 | - | 5 | 26 | 35.39% |
| XLP240920C00084000 | 2024-04-19 3:09PM EDT | 84.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 1 | 261 | 38.67% |
| XLP240920C00085000 | 2024-04-18 11:49AM EDT | 85.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 40.50% |
| XLP240920C00086000 | 2024-05-16 10:00AM EDT | 86.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 42.26% |
| XLP240920C00087000 | 2024-04-08 2:49PM EDT | 87.00 | 0.09 | 0.00 | 0.31 | 0.00 | - | 160 | 60 | 13.97% |
| XLP240920C00088000 | 2024-04-18 12:57PM EDT | 88.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 100 | 45.59% |
| XLP240920C00089000 | 2024-05-01 12:51PM EDT | 89.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 10 | 175 | 14.97% |
| XLP240920C00090000 | 2024-05-01 12:49PM EDT | 90.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 20 | 120 | 15.60% |
| XLP240920C00091000 | 2024-05-01 12:50PM EDT | 91.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 30 | 485 | 50.24% |
| XLP240920C00092000 | 2024-04-11 11:15AM EDT | 92.00 | 0.03 | 0.00 | 1.31 | 0.00 | - | 250 | 130 | 28.98% |
| XLP240920C00093000 | 2024-05-01 12:48PM EDT | 93.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 100 | 260 | 17.58% |
| XLP240920C00094000 | 2024-04-15 11:40AM EDT | 94.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 100 | 295 | 18.85% |
| XLP240920C00095000 | 2024-04-02 3:32PM EDT | 95.00 | 0.02 | 0.00 | 1.25 | 0.00 | - | - | 35 | 31.91% |
| XLP240920C00096000 | 2024-03-28 11:49AM EDT | 96.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 100 | 260 | 20.07% |
| XLP240920C00097000 | 2024-02-27 1:33PM EDT | 97.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 60 | 67 | 20.66% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240920P00040000 | 2024-03-19 10:32AM EDT | 40.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1,687 | 3,045 | 70.31% |
| XLP240920P00041000 | 2024-05-07 9:37AM EDT | 41.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 114 | 1,174 | 102.52% |
| XLP240920P00050000 | 2024-02-07 3:32PM EDT | 50.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | - | 1 | 77.37% |
| XLP240920P00053000 | 2024-05-03 12:41PM EDT | 53.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 69.90% |
| XLP240920P00055000 | 2024-02-05 11:23AM EDT | 55.00 | 0.21 | 0.08 | 0.11 | 0.00 | - | - | 1 | 30.57% |
| XLP240920P00057000 | 2024-04-26 9:37AM EDT | 57.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 18 | 9 | 60.46% |
| XLP240920P00059000 | 2024-04-04 1:04PM EDT | 59.00 | 0.17 | 0.00 | 1.33 | 0.00 | - | 5 | 2,050 | 45.23% |
| XLP240920P00060000 | 2024-02-22 4:40PM EDT | 60.00 | 0.20 | 0.01 | 4.85 | 0.00 | - | 250 | 450 | 53.96% |
| XLP240920P00062000 | 2024-05-10 2:02PM EDT | 62.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 68.12% |
| XLP240920P00063000 | 2024-02-08 3:10PM EDT | 63.00 | 0.42 | 0.00 | 4.80 | 0.00 | - | - | 1 | 65.53% |
| XLP240920P00065000 | 2024-05-03 11:24AM EDT | 65.00 | 0.20 | 0.10 | 4.85 | 0.00 | - | 2 | 1,005 | 60.74% |
| XLP240920P00066000 | 2024-05-17 3:17PM EDT | 66.00 | 0.13 | 0.00 | 4.80 | +0.01 | +8.33% | 3 | 15 | 57.86% |
| XLP240920P00067000 | 2024-05-13 3:54PM EDT | 67.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 55.33% |
| XLP240920P00068000 | 2024-05-17 2:44PM EDT | 68.00 | 0.16 | 0.00 | 0.40 | -0.05 | -23.81% | 32 | 29,880 | 18.90% |
| XLP240920P00069000 | 2024-05-03 3:39PM EDT | 69.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 173 | 50.31% |
| XLP240920P00070000 | 2024-05-16 10:08AM EDT | 70.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 5 | 262 | 14.01% |
| XLP240920P00071000 | 2024-05-16 10:00AM EDT | 71.00 | 0.28 | 0.13 | 0.65 | 0.00 | - | 1 | 293 | 16.93% |
| XLP240920P00072000 | 2024-05-16 1:46PM EDT | 72.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 4 | 1,198 | 28.48% |
| XLP240920P00073000 | 2024-05-13 3:58PM EDT | 73.00 | 0.58 | 0.00 | 4.80 | 0.00 | - | 1 | 580 | 40.20% |
| XLP240920P00074000 | 2024-05-14 1:38PM EDT | 74.00 | 0.79 | 0.00 | 4.80 | 0.00 | - | 7 | 747 | 37.62% |
| XLP240920P00075000 | 2024-05-17 12:11PM EDT | 75.00 | 0.70 | 0.00 | 4.60 | +0.06 | +9.38% | 300 | 1,802 | 33.88% |
| XLP240920P00076000 | 2024-05-16 11:50AM EDT | 76.00 | 0.84 | 0.00 | 1.33 | 0.00 | - | 11 | 644 | 12.55% |
| XLP240920P00077000 | 2024-05-16 2:00PM EDT | 77.00 | 1.03 | 0.13 | 4.50 | 0.00 | - | 45 | 1,101 | 27.98% |
| XLP240920P00078000 | 2024-05-16 2:03PM EDT | 78.00 | 1.37 | 0.10 | 4.90 | 0.00 | - | 89 | 400 | 27.37% |
| XLP240920P00079000 | 2024-05-16 3:33PM EDT | 79.00 | 1.86 | 0.75 | 5.00 | 0.00 | - | 2 | 265 | 24.96% |
| XLP240920P00080000 | 2024-05-17 11:44AM EDT | 80.00 | 2.63 | 0.20 | 3.40 | +0.28 | +11.91% | 13 | 1,561 | 12.95% |
| XLP240920P00081000 | 2024-05-16 1:34PM EDT | 81.00 | 3.00 | 1.01 | 5.50 | 0.00 | - | 4 | 80 | 21.19% |
| XLP240920P00082000 | 2024-05-16 10:04AM EDT | 82.00 | 3.95 | 1.80 | 6.05 | -0.50 | -11.24% | 183 | 28 | 20.60% |
© 2024 Yahoo. Todos los derechos reservados.