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 09:52AM EDT. Mercado abierto.
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP250117C00035000 | 2024-04-04 2:55PM EDT | 35.00 | 39.74 | 38.60 | 43.20 | 0.00 | - | 1 | 4 | 60.74% |
| XLP250117C00040000 | 2024-06-11 9:54AM EDT | 40.00 | 37.28 | 35.45 | 39.85 | 0.00 | - | 1 | 9 | 76.93% |
| XLP250117C00045000 | 2024-04-01 12:42PM EDT | 45.00 | 31.48 | 29.00 | 33.10 | 0.00 | - | 1 | 12 | 41.36% |
| XLP250117C00050000 | 2024-06-11 11:42AM EDT | 50.00 | 27.85 | 26.10 | 30.15 | 0.00 | - | 2 | 17 | 58.64% |
| XLP250117C00055000 | 2024-06-17 1:25PM EDT | 55.00 | 23.36 | 21.25 | 24.50 | 0.00 | - | 2 | 41 | 43.96% |
| XLP250117C00059000 | 2024-05-10 9:40AM EDT | 59.00 | 19.20 | 17.20 | 22.00 | 0.00 | - | 3 | 4 | 47.96% |
| XLP250117C00060000 | 2024-06-12 2:19PM EDT | 60.00 | 17.73 | 16.30 | 20.55 | 0.00 | - | 1 | 236 | 43.19% |
| XLP250117C00062000 | 2023-10-06 9:38AM EDT | 62.00 | 8.50 | 9.45 | 11.30 | 0.00 | - | 1 | 6 | 0.00% |
| XLP250117C00063000 | 2024-04-22 11:54AM EDT | 63.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP250117C00064000 | 2023-12-01 12:52PM EDT | 64.00 | 9.50 | 8.65 | 12.90 | 0.00 | - | 1 | 8 | 0.00% |
| XLP250117C00065000 | 2024-05-13 3:20PM EDT | 65.00 | 13.80 | 10.95 | 14.55 | 0.00 | - | 1 | 116 | 28.38% |
| XLP250117C00066000 | 2024-06-10 2:31PM EDT | 66.00 | 12.92 | 12.40 | 13.45 | 0.00 | - | 428 | 449 | 26.20% |
| XLP250117C00067000 | 2024-02-29 10:53AM EDT | 67.00 | 10.15 | 10.70 | 12.50 | 0.00 | - | 1 | 20 | 25.00% |
| XLP250117C00068000 | 2024-06-10 2:31PM EDT | 68.00 | 11.09 | 10.85 | 11.40 | 0.00 | - | 428 | 312 | 22.86% |
| XLP250117C00069000 | 2024-05-09 1:14PM EDT | 69.00 | 10.00 | 8.05 | 12.50 | 0.00 | - | 1 | 219 | 32.60% |
| XLP250117C00070000 | 2024-06-14 10:00AM EDT | 70.00 | 8.35 | 8.20 | 10.50 | 0.00 | - | 10 | 1,002 | 25.75% |
| XLP250117C00071000 | 2024-06-13 10:16AM EDT | 71.00 | 7.29 | 8.25 | 10.20 | 0.00 | - | 15 | 434 | 27.48% |
| XLP250117C00072000 | 2024-06-12 12:41PM EDT | 72.00 | 6.90 | 7.40 | 8.65 | 0.00 | - | 2 | 532 | 23.04% |
| XLP250117C00073000 | 2024-06-17 1:43PM EDT | 73.00 | 6.75 | 6.55 | 6.90 | 0.00 | - | 119 | 767 | 17.69% |
| XLP250117C00074000 | 2024-06-17 1:55PM EDT | 74.00 | 5.84 | 5.75 | 6.10 | 0.00 | - | 19 | 338 | 16.93% |
| XLP250117C00075000 | 2024-06-17 12:19PM EDT | 75.00 | 4.90 | 4.95 | 5.30 | 0.00 | - | 1 | 1,376 | 16.06% |
| XLP250117C00076000 | 2024-06-17 3:08PM EDT | 76.00 | 4.35 | 4.30 | 4.55 | 0.00 | - | 6 | 1,045 | 15.28% |
| XLP250117C00077000 | 2024-06-17 3:08PM EDT | 77.00 | 3.70 | 3.60 | 3.90 | 0.00 | - | 41 | 768 | 14.78% |
| XLP250117C00078000 | 2024-06-17 2:15PM EDT | 78.00 | 3.20 | 2.82 | 3.25 | 0.00 | - | 20 | 1,298 | 14.11% |
| XLP250117C00079000 | 2024-06-17 3:55PM EDT | 79.00 | 2.55 | 2.47 | 2.66 | 0.00 | - | 10 | 1,415 | 13.50% |
| XLP250117C00080000 | 2024-06-17 2:07PM EDT | 80.00 | 2.05 | 1.95 | 2.18 | 0.00 | - | 21 | 2,249 | 13.14% |
| XLP250117C00081000 | 2024-06-07 2:10PM EDT | 81.00 | 1.89 | 0.97 | 1.69 | 0.00 | - | 279 | 582 | 12.50% |
| XLP250117C00082000 | 2024-06-17 2:14PM EDT | 82.00 | 1.26 | 1.21 | 1.32 | 0.00 | - | 1 | 4,017 | 12.15% |
| XLP250117C00083000 | 2024-06-14 12:56PM EDT | 83.00 | 0.78 | 0.83 | 1.07 | 0.00 | - | 1 | 29 | 12.14% |
| XLP250117C00084000 | 2024-06-12 2:53PM EDT | 84.00 | 0.54 | 0.70 | 1.58 | 0.00 | - | 22 | 282 | 15.92% |
| XLP250117C00085000 | 2024-06-07 1:04PM EDT | 85.00 | 0.69 | 0.50 | 0.93 | 0.00 | - | 2 | 573 | 13.61% |
| XLP250117C00090000 | 2024-06-12 10:31AM EDT | 90.00 | 0.14 | 0.08 | 0.45 | 0.00 | - | 149 | 5,585 | 14.87% |
| XLP250117C00095000 | 2024-05-23 12:54PM EDT | 95.00 | 0.02 | 0.03 | 0.17 | 0.00 | - | 1 | 96 | 15.11% |
| XLP250117C00100000 | 2024-02-27 2:25PM EDT | 100.00 | 0.12 | 0.00 | 1.38 | 0.00 | - | 2 | 50 | 29.86% |
| XLP250117C00105000 | 2023-09-28 3:47PM EDT | 105.00 | 0.04 | 0.01 | 0.32 | 0.00 | - | 13 | 4 | 23.49% |
| XLP250117C00110000 | 2024-03-12 11:05AM EDT | 110.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 98 | 116 | 24.12% |
| XLP250117C00115000 | 2024-01-03 1:36PM EDT | 115.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 20 | 314 | 23.88% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP250117P00035000 | 2024-06-13 3:43PM EDT | 35.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 347 | 1,902 | 48.05% |
| XLP250117P00040000 | 2023-12-06 3:55PM EDT | 40.00 | 0.12 | 0.00 | 5.00 | 0.00 | - | 2 | 161 | 81.76% |
| XLP250117P00045000 | 2024-02-12 4:30PM EDT | 45.00 | 0.23 | 0.00 | 5.00 | 0.00 | - | 2 | 13 | 70.19% |
| XLP250117P00050000 | 2024-05-28 9:30AM EDT | 50.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 2 | 30 | 41.70% |
| XLP250117P00055000 | 2024-06-04 12:42PM EDT | 55.00 | 0.14 | 0.05 | 0.55 | 0.00 | - | 1 | 2,598 | 31.79% |
| XLP250117P00059000 | 2024-05-03 11:17AM EDT | 59.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | 1 | 1,780 | 57.84% |
| XLP250117P00060000 | 2024-05-16 9:45AM EDT | 60.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 5 | 6,134 | 28.00% |
| XLP250117P00061000 | 2024-02-08 2:59PM EDT | 61.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 32 | 54.90% |
| XLP250117P00062000 | 2024-04-26 9:43AM EDT | 62.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 360 | 51.73% |
| XLP250117P00063000 | 2024-04-19 3:34PM EDT | 63.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 314 | 6.25% |
| XLP250117P00064000 | 2024-06-14 11:03AM EDT | 64.00 | 0.32 | 0.16 | 1.22 | 0.00 | - | 81 | 377 | 26.06% |
| XLP250117P00065000 | 2024-06-12 11:43AM EDT | 65.00 | 0.37 | 0.27 | 0.48 | 0.00 | - | 20 | 779 | 18.38% |
| XLP250117P00066000 | 2024-06-17 10:58AM EDT | 66.00 | 0.40 | 0.32 | 0.70 | 0.00 | - | 62 | 353 | 19.23% |
| XLP250117P00067000 | 2024-06-12 3:33PM EDT | 67.00 | 0.49 | 0.18 | 0.80 | 0.00 | - | 1 | 1,161 | 18.75% |
| XLP250117P00068000 | 2024-06-17 2:43PM EDT | 68.00 | 0.47 | 0.00 | 1.51 | 0.00 | - | 108 | 656 | 22.22% |
| XLP250117P00069000 | 2024-05-24 11:16AM EDT | 69.00 | 0.63 | 0.52 | 0.83 | 0.00 | - | 1 | 874 | 16.37% |
| XLP250117P00070000 | 2024-06-17 3:40PM EDT | 70.00 | 0.67 | 0.62 | 1.14 | 0.00 | - | 255 | 4,584 | 17.04% |
| XLP250117P00071000 | 2024-06-17 3:40PM EDT | 71.00 | 0.78 | 0.72 | 1.52 | 0.00 | - | 173 | 420 | 17.80% |
| XLP250117P00072000 | 2024-06-17 3:40PM EDT | 72.00 | 0.92 | 0.85 | 1.86 | 0.00 | - | 249 | 526 | 18.04% |
| XLP250117P00073000 | 2024-06-14 1:52PM EDT | 73.00 | 1.32 | 1.02 | 1.92 | 0.00 | - | 54 | 5,520 | 16.72% |
| XLP250117P00074000 | 2024-06-17 3:07PM EDT | 74.00 | 1.28 | 0.67 | 1.43 | 0.00 | - | 145 | 1,828 | 12.71% |
| XLP250117P00075000 | 2024-06-17 3:08PM EDT | 75.00 | 1.53 | 1.42 | 2.28 | 0.00 | - | 23 | 3,807 | 15.00% |
| XLP250117P00076000 | 2024-06-17 3:08PM EDT | 76.00 | 1.80 | 1.12 | 1.90 | 0.00 | - | 419 | 3,956 | 11.49% |
| XLP250117P00077000 | 2024-06-17 3:50PM EDT | 77.00 | 2.16 | 1.33 | 2.94 | 0.00 | - | 122 | 1,010 | 14.04% |
| XLP250117P00078000 | 2024-06-12 10:05AM EDT | 78.00 | 2.74 | 2.32 | 2.65 | 0.00 | - | 130 | 995 | 10.68% |
| XLP250117P00079000 | 2024-06-17 3:55PM EDT | 79.00 | 2.97 | 2.02 | 3.15 | 0.00 | - | 10 | 27 | 10.43% |
| XLP250117P00080000 | 2024-06-10 10:47AM EDT | 80.00 | 3.90 | 3.40 | 4.10 | 0.00 | - | 1 | 6 | 11.86% |
| XLP250117P00081000 | 2024-06-11 10:13AM EDT | 81.00 | 4.45 | 2.72 | 5.75 | 0.00 | - | - | 8 | 16.24% |
| XLP250117P00082000 | 2023-01-10 2:03PM EDT | 82.00 | 9.30 | 8.10 | 10.90 | 0.00 | - | - | 1 | 35.47% |
| XLP250117P00083000 | 2024-06-06 12:57PM EDT | 83.00 | 5.33 | 5.65 | 6.90 | 0.00 | - | 7 | 82 | 15.19% |
| XLP250117P00084000 | 2022-11-18 4:54PM EDT | 84.00 | 10.80 | 6.45 | 16.40 | 0.00 | - | 1 | 1 | 53.24% |
| XLP250117P00085000 | 2023-01-10 2:02PM EDT | 85.00 | 11.10 | 10.10 | 13.40 | 0.00 | - | 4 | 12 | 37.78% |
| XLP250117P00090000 | 2023-05-18 12:39PM EDT | 90.00 | 14.60 | 13.50 | 18.50 | 0.00 | - | 3 | 1 | 44.64% |
| XLP250117P00095000 | 2023-01-03 3:49PM EDT | 95.00 | 20.83 | 13.85 | 23.45 | 0.00 | - | - | 0 | 50.04% |
| XLP250117P00100000 | 2023-01-10 2:02PM EDT | 100.00 | 25.10 | 25.65 | 29.65 | 0.00 | - | - | 0 | 51.38% |
| XLP250117P00115000 | 2023-01-10 2:02PM EDT | 115.00 | 40.10 | 40.10 | 44.90 | 0.00 | - | - | 0 | 62.98% |
© 2024 Yahoo. Todos los derechos reservados.