Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:16PM EDT. Mercado abierto.
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP241220C00058000 | 2024-03-14 3:53PM EDT | 58.00 | 18.44 | 14.50 | 19.00 | 0.00 | - | 3 | 3 | 0.00% |
| XLP241220C00060000 | 2024-05-08 3:06PM EDT | 60.00 | 17.55 | 17.20 | 20.90 | 0.00 | - | 6 | 1 | 45.61% |
| XLP241220C00069000 | 2024-05-16 12:13PM EDT | 69.00 | 9.91 | 8.45 | 12.45 | 0.00 | - | - | 1 | 32.43% |
| XLP241220C00070000 | 2024-03-15 2:03PM EDT | 70.00 | 7.86 | 4.25 | 8.45 | 0.00 | - | - | 1 | 14.06% |
| XLP241220C00071000 | 2024-04-17 9:46AM EDT | 71.00 | 5.70 | 6.50 | 11.30 | 0.00 | - | 128 | 128 | 32.84% |
| XLP241220C00072000 | 2024-05-20 10:39AM EDT | 72.00 | 7.75 | 5.80 | 9.10 | 0.00 | - | 14 | 14 | 25.27% |
| XLP241220C00073000 | 2024-05-10 10:08AM EDT | 73.00 | 6.70 | 4.95 | 8.35 | 0.00 | - | 1 | 1 | 24.60% |
| XLP241220C00074000 | 2024-05-16 3:14PM EDT | 74.00 | 6.73 | 6.05 | 6.50 | 0.00 | - | 50 | 275 | 18.85% |
| XLP241220C00075000 | 2024-05-17 11:55AM EDT | 75.00 | 5.60 | 5.25 | 6.45 | 0.00 | - | 4 | 64 | 21.23% |
| XLP241220C00076000 | 2024-05-15 1:15PM EDT | 76.00 | 4.40 | 4.50 | 4.75 | 0.00 | - | 1 | 40 | 16.22% |
| XLP241220C00077000 | 2024-05-16 12:06PM EDT | 77.00 | 4.41 | 3.85 | 4.00 | 0.00 | - | 4 | 127 | 15.27% |
| XLP241220C00078000 | 2024-05-20 2:59PM EDT | 78.00 | 3.10 | 3.20 | 3.40 | 0.00 | - | 2 | 245 | 14.80% |
| XLP241220C00079000 | 2024-05-17 9:31AM EDT | 79.00 | 3.02 | 2.63 | 2.81 | 0.00 | - | 4 | 2,688 | 14.19% |
| XLP241220C00080000 | 2024-05-20 10:38AM EDT | 80.00 | 2.33 | 2.11 | 2.33 | 0.00 | - | 418 | 828 | 13.83% |
| XLP241220C00081000 | 2024-05-20 10:54AM EDT | 81.00 | 1.90 | 1.68 | 1.91 | 0.00 | - | 121 | 214 | 13.53% |
| XLP241220C00082000 | 2024-05-07 11:00AM EDT | 82.00 | 1.12 | 1.34 | 1.54 | 0.00 | - | 4 | 20 | 13.23% |
| XLP241220C00083000 | 2024-05-16 12:13PM EDT | 83.00 | 1.27 | 1.02 | 1.26 | 0.00 | - | 1 | 3 | 13.15% |
| XLP241220C00084000 | 2024-05-17 11:53AM EDT | 84.00 | 0.91 | 0.75 | 1.62 | 0.00 | - | 10 | 94 | 16.16% |
| XLP241220C00085000 | 2024-05-15 9:52AM EDT | 85.00 | 0.56 | 0.54 | 2.87 | 0.00 | - | 7 | 128 | 23.32% |
| XLP241220C00090000 | 2024-04-29 9:56AM EDT | 90.00 | 0.17 | 0.05 | 0.35 | 0.00 | - | 15 | 545 | 13.94% |
| XLP241220C00091000 | 2024-03-19 2:31PM EDT | 91.00 | 0.32 | 0.00 | 1.75 | 0.00 | - | 60 | 60 | 24.40% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP241220P00040000 | 2024-05-13 11:33AM EDT | 40.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 161 | 172 | 63.94% |
| XLP241220P00045000 | 2024-05-03 3:51PM EDT | 45.00 | 0.04 | 0.00 | 2.07 | 0.00 | - | 20 | 20 | 53.86% |
| XLP241220P00060000 | 2024-04-22 9:37AM EDT | 60.00 | 0.34 | 0.00 | 2.41 | 0.00 | - | 5 | 5 | 40.77% |
| XLP241220P00065000 | 2024-05-06 10:53AM EDT | 65.00 | 0.46 | 0.17 | 1.31 | 0.00 | - | 1 | 22 | 25.26% |
| XLP241220P00066000 | 2024-04-05 3:52PM EDT | 66.00 | 0.78 | 0.02 | 2.64 | 0.00 | - | 38 | 57 | 32.06% |
| XLP241220P00067000 | 2024-05-13 1:41PM EDT | 67.00 | 0.35 | 0.25 | 2.18 | 0.00 | - | 1 | 47 | 27.75% |
| XLP241220P00068000 | 2024-05-14 3:49PM EDT | 68.00 | 0.47 | 0.30 | 1.04 | 0.00 | - | 1 | 2 | 19.14% |
| XLP241220P00069000 | 2024-03-28 3:23PM EDT | 69.00 | 0.77 | 0.00 | 4.75 | 0.00 | - | 9 | 9 | 37.71% |
| XLP241220P00070000 | 2024-04-23 3:55PM EDT | 70.00 | 1.04 | 0.45 | 1.67 | 0.00 | - | 1 | 71 | 20.12% |
| XLP241220P00071000 | 2024-05-15 12:57PM EDT | 71.00 | 0.69 | 0.55 | 2.47 | 0.00 | - | 1 | 2,507 | 22.75% |
| XLP241220P00072000 | 2024-04-29 10:17AM EDT | 72.00 | 1.30 | 0.68 | 1.02 | 0.00 | - | 1 | 2 | 13.48% |
| XLP241220P00073000 | 2024-05-20 2:26PM EDT | 73.00 | 1.05 | 0.83 | 1.12 | 0.00 | - | 4 | 32 | 12.60% |
| XLP241220P00074000 | 2024-05-16 1:21PM EDT | 74.00 | 0.94 | 1.01 | 1.25 | 0.00 | - | 2 | 206 | 11.77% |
| XLP241220P00075000 | 2024-05-16 11:35AM EDT | 75.00 | 1.19 | 1.23 | 1.45 | 0.00 | - | 5 | 135 | 11.15% |
| XLP241220P00076000 | 2024-05-16 2:50PM EDT | 76.00 | 1.40 | 1.49 | 2.51 | 0.00 | - | 1 | 339 | 14.12% |
| XLP241220P00077000 | 2024-03-28 12:29PM EDT | 77.00 | 2.48 | 0.65 | 5.35 | 0.00 | - | 28 | 28 | 24.24% |
| XLP241220P00078000 | 2024-04-16 3:40PM EDT | 78.00 | 5.43 | 0.25 | 4.85 | 0.00 | - | 50 | 68 | 19.90% |
| XLP241220P00079000 | 2024-05-15 10:20AM EDT | 79.00 | 3.06 | 2.62 | 4.00 | 0.00 | - | - | 2,200 | 13.97% |
| XLP241220P00080000 | 2024-04-03 9:44AM EDT | 80.00 | 5.29 | 4.30 | 6.10 | 0.00 | - | 1 | 2 | 20.35% |
© 2024 Yahoo. Todos los derechos reservados.