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 junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP250620C00040000 | 2024-05-17 1:53PM EDT | 40.00 | 38.44 | 36.00 | 41.00 | +1.54 | +4.17% | 11 | 19 | 62.40% |
| XLP250620C00045000 | 2024-05-08 9:30AM EDT | 45.00 | 32.50 | 31.50 | 36.50 | 0.00 | - | 4 | 2 | 57.02% |
| XLP250620C00050000 | 2024-04-01 12:59PM EDT | 50.00 | 27.25 | 24.00 | 29.00 | 0.00 | - | 2 | 13 | 31.15% |
| XLP250620C00055000 | 2024-04-10 10:15AM EDT | 55.00 | 21.00 | 21.50 | 26.50 | 0.00 | - | 5 | 9 | 41.39% |
| XLP250620C00059000 | 2024-05-16 1:20PM EDT | 59.00 | 20.85 | 18.50 | 23.50 | 0.00 | - | 4 | 4 | 40.43% |
| XLP250620C00060000 | 2024-03-07 12:31PM EDT | 60.00 | 19.10 | 14.00 | 19.00 | 0.00 | - | 1 | 23 | 20.68% |
| XLP250620C00061000 | 2024-01-03 2:42PM EDT | 61.00 | 14.50 | 13.00 | 18.00 | 0.00 | - | - | 4 | 19.70% |
| XLP250620C00062000 | 2023-08-07 10:20AM EDT | 62.00 | 16.28 | 11.45 | 15.50 | 0.00 | - | 1 | 1 | 0.00% |
| XLP250620C00063000 | 2023-11-30 3:06PM EDT | 63.00 | 9.75 | 10.00 | 15.00 | 0.00 | - | 10 | 5 | 0.00% |
| XLP250620C00065000 | 2024-02-23 3:58PM EDT | 65.00 | 12.93 | 11.00 | 16.00 | 0.00 | - | 4 | 22 | 25.73% |
| XLP250620C00066000 | 2024-02-29 2:39PM EDT | 66.00 | 11.10 | 11.00 | 16.00 | 0.00 | - | 2 | 10 | 28.56% |
| XLP250620C00067000 | 2024-03-06 12:26PM EDT | 67.00 | 10.69 | 8.50 | 13.50 | 0.00 | - | 3 | 3 | 21.17% |
| XLP250620C00068000 | 2024-04-03 3:25PM EDT | 68.00 | 10.00 | 8.50 | 13.50 | 0.00 | - | 9 | 13 | 23.98% |
| XLP250620C00069000 | 2024-04-01 12:59PM EDT | 69.00 | 10.60 | 9.65 | 10.15 | 0.00 | - | 2 | 1 | 12.85% |
| XLP250620C00070000 | 2024-05-14 10:39AM EDT | 70.00 | 10.43 | 8.50 | 13.50 | 0.00 | - | 1 | 14 | 28.57% |
| XLP250620C00071000 | 2023-12-29 1:01PM EDT | 71.00 | 6.50 | 4.50 | 9.50 | 0.00 | - | 1 | 5 | 16.42% |
| XLP250620C00072000 | 2024-04-09 10:15AM EDT | 72.00 | 6.80 | 6.50 | 11.50 | 0.00 | - | 1 | 4 | 25.66% |
| XLP250620C00073000 | 2024-05-13 3:42PM EDT | 73.00 | 8.33 | 6.50 | 11.50 | 0.00 | - | 1 | 49 | 27.51% |
| XLP250620C00074000 | 2024-05-10 9:57AM EDT | 74.00 | 7.47 | 5.50 | 10.50 | 0.00 | - | 2 | 12 | 25.98% |
| XLP250620C00075000 | 2024-05-16 3:52PM EDT | 75.00 | 7.66 | 5.00 | 10.00 | 0.00 | - | 1 | 43 | 26.04% |
| XLP250620C00076000 | 2024-05-10 3:58PM EDT | 76.00 | 6.30 | 4.00 | 9.00 | 0.00 | - | 2 | 620 | 24.45% |
| XLP250620C00077000 | 2024-05-15 11:33AM EDT | 77.00 | 5.19 | 3.50 | 8.50 | 0.00 | - | 2 | 61 | 24.40% |
| XLP250620C00078000 | 2024-05-09 12:04PM EDT | 78.00 | 4.55 | 2.50 | 7.50 | 0.00 | - | 1 | 207 | 22.74% |
| XLP250620C00079000 | 2024-05-16 1:38PM EDT | 79.00 | 4.85 | 2.00 | 7.00 | 0.00 | - | 41 | 44 | 22.58% |
| XLP250620C00080000 | 2024-05-17 10:43AM EDT | 80.00 | 4.00 | 3.00 | 6.50 | +0.15 | +3.90% | 2 | 81 | 22.35% |
| XLP250620C00081000 | 2024-05-09 12:16PM EDT | 81.00 | 2.98 | 1.00 | 6.00 | 0.00 | - | 19 | 150 | 22.06% |
| XLP250620C00082000 | 2024-05-09 1:17PM EDT | 82.00 | 2.63 | 0.50 | 5.50 | 0.00 | - | 20 | 38 | 21.70% |
| XLP250620C00083000 | 2024-05-13 12:29PM EDT | 83.00 | 2.42 | 0.00 | 5.00 | 0.00 | - | 5 | 46 | 21.28% |
| XLP250620C00084000 | 2023-12-08 10:44AM EDT | 84.00 | 1.22 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 22.35% |
| XLP250620C00085000 | 2024-04-17 9:47AM EDT | 85.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 363 | 23.38% |
| XLP250620C00090000 | 2024-04-29 10:45AM EDT | 90.00 | 0.66 | 0.00 | 5.00 | 0.00 | - | 51 | 59 | 28.03% |
| XLP250620C00095000 | 2024-03-15 1:20PM EDT | 95.00 | 0.38 | 0.00 | 5.00 | 0.00 | - | 2 | 7 | 32.07% |
| XLP250620C00100000 | 2024-03-25 12:29PM EDT | 100.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 2 | 26 | 35.66% |
| XLP250620C00105000 | 2024-03-15 1:20PM EDT | 105.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 2 | 7 | 38.92% |
| XLP250620C00115000 | 2023-10-12 12:21PM EDT | 115.00 | 0.02 | 0.00 | 4.55 | 0.00 | - | 1 | 8 | 42.97% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP250620P00035000 | 2023-12-05 1:11PM EDT | 35.00 | 0.09 | 0.00 | 5.00 | 0.00 | - | 4 | 4 | 69.81% |
| XLP250620P00040000 | 2023-11-13 2:55PM EDT | 40.00 | 0.27 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 60.17% |
| XLP250620P00045000 | 2024-02-27 2:20PM EDT | 45.00 | 0.21 | 0.00 | 4.40 | 0.00 | - | 2 | 6 | 63.97% |
| XLP250620P00050000 | 2023-12-18 12:51PM EDT | 50.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | 2 | 78 | 58.28% |
| XLP250620P00055000 | 2024-05-08 2:18PM EDT | 55.00 | 0.23 | 0.00 | 5.00 | 0.00 | - | 5 | 6 | 49.88% |
| XLP250620P00059000 | 2024-02-28 3:13PM EDT | 59.00 | 0.67 | 0.00 | 1.17 | 0.00 | - | - | 2 | 24.40% |
| XLP250620P00060000 | 2024-05-06 1:16PM EDT | 60.00 | 0.54 | 0.00 | 5.00 | 0.00 | - | 1 | 823 | 42.10% |
| XLP250620P00061000 | 2024-04-19 12:21PM EDT | 61.00 | 0.86 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 40.60% |
| XLP250620P00062000 | 2024-03-05 1:20PM EDT | 62.00 | 0.85 | 0.58 | 1.74 | 0.00 | - | 1 | 6 | 24.40% |
| XLP250620P00063000 | 2024-04-19 12:21PM EDT | 63.00 | 1.03 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 37.64% |
| XLP250620P00064000 | 2023-06-08 12:59PM EDT | 64.00 | 2.07 | 1.32 | 2.66 | 0.00 | - | - | 1 | 26.44% |
| XLP250620P00065000 | 2024-04-08 2:05PM EDT | 65.00 | 1.14 | 0.00 | 5.00 | 0.00 | - | 9 | 78 | 34.73% |
| XLP250620P00066000 | 2023-12-04 10:30AM EDT | 66.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| XLP250620P00067000 | 2023-10-23 9:34AM EDT | 67.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 3.13% |
| XLP250620P00068000 | 2024-03-21 2:09PM EDT | 68.00 | 1.43 | 0.00 | 5.00 | 0.00 | - | 4 | 5 | 30.42% |
| XLP250620P00069000 | 2024-05-06 3:44PM EDT | 69.00 | 1.43 | 0.00 | 5.00 | 0.00 | - | 48 | 50 | 28.99% |
| XLP250620P00070000 | 2024-05-07 11:18AM EDT | 70.00 | 1.45 | 0.00 | 5.00 | 0.00 | - | 21 | 75 | 27.57% |
| XLP250620P00071000 | 2024-05-07 11:15AM EDT | 71.00 | 1.61 | 0.00 | 5.00 | 0.00 | - | 22 | 64 | 26.14% |
| XLP250620P00072000 | 2024-05-06 3:44PM EDT | 72.00 | 2.01 | 0.00 | 5.00 | 0.00 | - | 40 | 42 | 24.71% |
| XLP250620P00073000 | 2024-05-09 12:14PM EDT | 73.00 | 1.95 | 0.00 | 5.00 | 0.00 | - | 2 | 571 | 23.26% |
| XLP250620P00074000 | 2024-05-07 9:41AM EDT | 74.00 | 2.30 | 0.00 | 5.00 | 0.00 | - | 3 | 287 | 21.81% |
| XLP250620P00075000 | 2024-05-16 12:02PM EDT | 75.00 | 2.05 | 2.00 | 5.00 | 0.00 | - | 2 | 31 | 20.33% |
| XLP250620P00076000 | 2024-05-16 12:52PM EDT | 76.00 | 2.35 | 2.00 | 5.00 | 0.00 | - | 8 | 46 | 18.82% |
| XLP250620P00077000 | 2024-05-16 1:18PM EDT | 77.00 | 2.59 | 2.00 | 5.00 | 0.00 | - | 45 | 79 | 17.29% |
| XLP250620P00078000 | 2024-05-16 1:18PM EDT | 78.00 | 2.82 | 2.00 | 5.50 | 0.00 | - | 11 | 30 | 17.24% |
| XLP250620P00080000 | 2024-05-10 10:31AM EDT | 80.00 | 4.15 | 2.00 | 6.00 | 0.00 | - | 1 | 1 | 15.35% |
| XLP250620P00085000 | 2023-06-28 11:07AM EDT | 85.00 | 11.65 | 7.10 | 10.95 | 0.00 | - | - | 0 | 20.76% |
| XLP250620P00100000 | 2023-07-03 11:23AM EDT | 100.00 | 25.01 | 22.00 | 27.00 | 0.00 | - | - | 0 | 36.41% |
© 2024 Yahoo. Todos los derechos reservados.