U.S. markets closed
F S&P 500
5,345.50 +0.25 (+0.00%) F Dow Jones
40,003.00 -3.00 (-0.01%) F Nasdaq
18,809.25 +10.00 (+0.05%) E-mini Russell 2000 Index Futur
2,107.20 +0.10 (+0.00%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,425.00 -0.90 (-0.04%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP260116C00035000 | 2024-05-16 2:07PM EDT | 35.00 | 43.73 | 41.00 | 45.50 | 0.00 | - | 10 | 31 | 55.65% |
| XLP260116C00040000 | 2024-05-15 10:58AM EDT | 40.00 | 36.95 | 36.00 | 41.00 | 0.00 | - | 4 | 19 | 51.11% |
| XLP260116C00045000 | 2024-01-31 3:00PM EDT | 45.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| XLP260116C00050000 | 2024-05-16 10:17AM EDT | 50.00 | 29.60 | 26.50 | 29.60 | 0.00 | - | 20 | 31 | 29.99% |
| XLP260116C00055000 | 2024-02-29 4:35PM EDT | 55.00 | 21.30 | 22.50 | 26.00 | 0.00 | - | 26 | 43 | 31.75% |
| XLP260116C00060000 | 2024-04-26 11:54AM EDT | 60.00 | 18.54 | 18.00 | 23.00 | 0.00 | - | 1 | 76 | 33.64% |
| XLP260116C00061000 | 2024-03-22 12:08PM EDT | 61.00 | 18.10 | 15.50 | 18.20 | 0.00 | - | 1 | 24 | 17.48% |
| XLP260116C00062000 | 2024-03-07 11:29AM EDT | 62.00 | 16.46 | 13.00 | 18.00 | 0.00 | - | 1 | 3 | 20.28% |
| XLP260116C00063000 | 2024-03-19 3:12PM EDT | 63.00 | 15.81 | 12.00 | 16.50 | 0.00 | - | 2 | 17 | 17.21% |
| XLP260116C00064000 | 2024-03-06 4:49PM EDT | 64.00 | 14.35 | 11.50 | 16.50 | 0.00 | - | 20 | 20 | 20.32% |
| XLP260116C00065000 | 2024-05-09 10:26AM EDT | 65.00 | 15.20 | 13.50 | 18.45 | 0.00 | - | 3 | 141 | 29.12% |
| XLP260116C00066000 | 2024-05-20 3:33PM EDT | 66.00 | 14.20 | 13.00 | 18.00 | 0.00 | - | 1 | 72 | 29.61% |
| XLP260116C00067000 | 2024-05-17 2:20PM EDT | 67.00 | 14.20 | 12.00 | 17.00 | 0.00 | - | 1 | 9 | 28.39% |
| XLP260116C00068000 | 2024-05-10 2:53PM EDT | 68.00 | 13.34 | 11.00 | 16.00 | 0.00 | - | 1 | 24 | 27.19% |
| XLP260116C00069000 | 2024-05-09 3:53PM EDT | 69.00 | 12.18 | 10.50 | 15.50 | 0.00 | - | 3 | 20 | 27.41% |
| XLP260116C00070000 | 2024-05-07 9:50AM EDT | 70.00 | 11.00 | 9.50 | 14.50 | 0.00 | - | 1 | 19 | 26.18% |
| XLP260116C00071000 | 2024-05-14 3:35PM EDT | 71.00 | 10.74 | 9.00 | 14.00 | 0.00 | - | 2 | 12 | 26.33% |
| XLP260116C00072000 | 2024-02-16 1:32PM EDT | 72.00 | 7.71 | 6.50 | 11.50 | 0.00 | - | 1 | 3 | 20.98% |
| XLP260116C00073000 | 2023-11-28 4:32PM EDT | 73.00 | 4.64 | 4.00 | 9.00 | 0.00 | - | 2 | 10 | 15.72% |
| XLP260116C00074000 | 2024-05-16 3:40PM EDT | 74.00 | 9.45 | 6.50 | 11.50 | 0.00 | - | 1 | 11 | 23.86% |
| XLP260116C00075000 | 2024-05-15 12:24PM EDT | 75.00 | 7.85 | 6.00 | 11.00 | 0.00 | - | 4 | 18 | 23.86% |
| XLP260116C00076000 | 2024-05-15 12:24PM EDT | 76.00 | 7.20 | 5.00 | 10.00 | 0.00 | - | 4 | 14 | 22.53% |
| XLP260116C00077000 | 2024-04-22 9:30AM EDT | 77.00 | 3.01 | 4.50 | 9.50 | 0.00 | - | 1 | 52 | 22.46% |
| XLP260116C00078000 | 2024-05-20 9:50AM EDT | 78.00 | 6.30 | 4.00 | 9.00 | 0.00 | - | 1 | 110 | 22.35% |
| XLP260116C00079000 | 2024-05-14 11:16AM EDT | 79.00 | 5.25 | 3.50 | 8.50 | 0.00 | - | 126 | 196 | 22.19% |
| XLP260116C00080000 | 2024-05-14 11:15AM EDT | 80.00 | 4.75 | 2.50 | 7.50 | 0.00 | - | 588 | 636 | 20.74% |
| XLP260116C00081000 | 2024-05-14 11:14AM EDT | 81.00 | 4.25 | 2.00 | 7.00 | 0.00 | - | 39 | 93 | 20.50% |
| XLP260116C00082000 | 2024-05-07 11:39AM EDT | 82.00 | 3.60 | 1.50 | 6.50 | 0.00 | - | 13 | 22 | 20.21% |
| XLP260116C00083000 | 2024-02-27 4:26PM EDT | 83.00 | 2.85 | 1.00 | 6.00 | 0.00 | - | 3 | 11 | 19.88% |
| XLP260116C00084000 | 2024-02-27 3:23PM EDT | 84.00 | 2.53 | 2.07 | 5.50 | 0.00 | - | 2 | 2 | 19.50% |
| XLP260116C00085000 | 2024-05-16 1:30PM EDT | 85.00 | 3.12 | 0.50 | 5.50 | 0.00 | - | 1 | 65 | 20.34% |
| XLP260116C00090000 | 2024-04-01 3:19PM EDT | 90.00 | 1.48 | 0.00 | 5.00 | 0.00 | - | 1 | 22 | 22.84% |
| XLP260116C00095000 | 2024-05-20 3:06PM EDT | 95.00 | 1.11 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 26.11% |
| XLP260116C00100000 | 2023-12-20 3:24PM EDT | 100.00 | 0.48 | 0.00 | 5.00 | 0.00 | - | - | 1 | 29.03% |
| XLP260116C00105000 | 2024-03-08 10:37AM EDT | 105.00 | 0.30 | 0.00 | 1.52 | 0.00 | - | 1 | 13 | 20.30% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP260116P00035000 | 2023-11-30 12:38PM EDT | 35.00 | 0.22 | 0.00 | 1.30 | 0.00 | - | 3 | 16 | 46.85% |
| XLP260116P00040000 | 2023-11-16 11:52AM EDT | 40.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | - | 2 | 63.21% |
| XLP260116P00050000 | 2024-01-04 11:56AM EDT | 50.00 | 0.80 | 0.00 | 4.50 | 0.00 | - | 1 | 14 | 45.13% |
| XLP260116P00055000 | 2024-04-18 4:08PM EDT | 55.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | - | 1,100 | 40.46% |
| XLP260116P00060000 | 2024-01-17 4:07PM EDT | 60.00 | 1.55 | 0.00 | 2.52 | 0.00 | - | 1,000 | 1,006 | 24.95% |
| XLP260116P00061000 | 2024-03-06 11:42AM EDT | 61.00 | 1.30 | 0.20 | 5.00 | 0.00 | - | 1 | 498 | 32.92% |
| XLP260116P00063000 | 2024-03-19 1:09PM EDT | 63.00 | 1.14 | 0.91 | 1.89 | 0.00 | - | 40 | 42 | 19.46% |
| XLP260116P00064000 | 2023-12-18 12:52PM EDT | 64.00 | 3.00 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 29.32% |
| XLP260116P00065000 | 2024-04-17 3:12PM EDT | 65.00 | 1.85 | 0.00 | 5.00 | 0.00 | - | 6 | 757 | 28.14% |
| XLP260116P00067000 | 2024-01-30 11:34AM EDT | 67.00 | 1.94 | 1.59 | 2.36 | 0.00 | - | 1 | 2 | 17.40% |
| XLP260116P00068000 | 2024-05-20 3:06PM EDT | 68.00 | 1.11 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 24.65% |
| XLP260116P00070000 | 2024-04-26 1:36PM EDT | 70.00 | 2.13 | 0.00 | 5.00 | 0.00 | - | 15 | 19 | 22.33% |
| XLP260116P00072000 | 2024-05-16 10:12AM EDT | 72.00 | 2.00 | 1.50 | 4.00 | 0.00 | - | 3 | 57 | 17.22% |
| XLP260116P00074000 | 2024-05-16 11:07AM EDT | 74.00 | 2.49 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 17.64% |
| XLP260116P00075000 | 2024-05-08 9:30AM EDT | 75.00 | 3.05 | 0.00 | 5.00 | 0.00 | - | 5 | 12 | 16.44% |
| XLP260116P00076000 | 2024-04-26 3:41PM EDT | 76.00 | 3.88 | 0.67 | 5.50 | 0.00 | - | 1 | 47 | 16.49% |
| XLP260116P00077000 | 2024-05-20 3:06PM EDT | 77.00 | 3.70 | 1.00 | 6.00 | 0.00 | - | 1 | 48 | 16.49% |
| XLP260116P00078000 | 2024-03-19 2:40PM EDT | 78.00 | 4.75 | 3.60 | 8.50 | 0.00 | - | 1 | 1 | 21.45% |
| XLP260116P00079000 | 2024-03-19 2:49PM EDT | 79.00 | 5.40 | 4.00 | 9.00 | 0.00 | - | 2 | 2 | 21.29% |
| XLP260116P00080000 | 2024-04-10 10:40AM EDT | 80.00 | 6.55 | 2.00 | 7.00 | 0.00 | - | 3 | 6 | 14.86% |
| XLP260116P00095000 | 2024-03-27 3:08PM EDT | 95.00 | 19.00 | 17.00 | 22.00 | 0.00 | - | 1 | 0 | 26.51% |
© 2024 Yahoo. Todos los derechos reservados.