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 comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240426C00066000 | 2024-04-19 3:06PM EDT | 66.00 | 8.40 | 6.95 | 11.60 | 0.00 | - | 1 | 1 | 196.19% |
| XLP240426C00068000 | 2024-04-12 10:39AM EDT | 68.00 | 5.87 | 4.95 | 9.50 | 0.00 | - | 4 | 3 | 167.38% |
| XLP240426C00068500 | 2024-04-19 3:35PM EDT | 68.50 | 5.95 | 4.35 | 8.60 | 0.00 | - | 1 | 1 | 145.26% |
| XLP240426C00070000 | 2024-04-17 1:37PM EDT | 70.00 | 3.40 | 2.92 | 7.50 | 0.00 | - | 1 | 4 | 142.48% |
| XLP240426C00070500 | 2024-04-22 11:54AM EDT | 70.50 | 4.35 | 2.40 | 6.70 | 0.00 | - | 1 | 0 | 125.00% |
| XLP240426C00071000 | 2024-04-16 2:15PM EDT | 71.00 | 2.39 | 2.29 | 6.15 | 0.00 | - | - | 8 | 116.99% |
| XLP240426C00071500 | 2024-04-16 1:58PM EDT | 71.50 | 1.83 | 1.85 | 5.90 | 0.00 | - | - | 5 | 119.73% |
| XLP240426C00072000 | 2024-04-19 1:40PM EDT | 72.00 | 2.24 | 1.28 | 5.35 | 0.00 | - | 7 | 10 | 111.48% |
| XLP240426C00072500 | 2024-04-22 3:11PM EDT | 72.50 | 2.70 | 1.14 | 5.00 | 0.00 | - | 1 | 23 | 110.06% |
| XLP240426C00073000 | 2024-04-23 9:34AM EDT | 73.00 | 1.86 | 2.01 | 2.81 | -0.14 | -7.00% | 3 | 333 | 42.87% |
| XLP240426C00073500 | 2024-04-23 11:25AM EDT | 73.50 | 1.78 | 0.12 | 3.90 | +0.03 | +1.71% | 2 | 40 | 93.07% |
| XLP240426C00074000 | 2024-04-22 2:53PM EDT | 74.00 | 1.29 | 0.63 | 2.32 | 0.00 | - | 6 | 122 | 50.10% |
| XLP240426C00074500 | 2024-04-23 11:21AM EDT | 74.50 | 0.90 | 0.06 | 2.09 | 0.00 | - | 2 | 110 | 52.39% |
| XLP240426C00075000 | 2024-04-23 2:35PM EDT | 75.00 | 0.55 | 0.45 | 0.63 | +0.07 | +14.58% | 23 | 90 | 14.06% |
| XLP240426C00075500 | 2024-04-23 11:46AM EDT | 75.50 | 0.17 | 0.21 | 0.32 | -0.10 | -37.04% | 11 | 156 | 12.60% |
| XLP240426C00076000 | 2024-04-23 11:26AM EDT | 76.00 | 0.08 | 0.00 | 0.49 | -0.07 | -46.67% | 146 | 215 | 24.61% |
| XLP240426C00076500 | 2024-04-23 2:59PM EDT | 76.50 | 0.03 | 0.00 | 0.43 | -0.01 | -25.00% | 514 | 281 | 28.22% |
| XLP240426C00077000 | 2024-04-22 1:21PM EDT | 77.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 12 | 345 | 31.06% |
| XLP240426C00077500 | 2024-04-19 3:27PM EDT | 77.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 20 | 43 | 28.52% |
| XLP240426C00078000 | 2024-04-22 10:26AM EDT | 78.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 84 | 51.03% |
| XLP240426C00078500 | 2024-04-12 2:12PM EDT | 78.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | 2 | 36 | 35.35% |
| XLP240426C00079000 | 2024-03-26 10:25AM EDT | 79.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 11 | 64.94% |
| XLP240426C00079500 | 2024-04-22 10:26AM EDT | 79.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 52.83% |
| XLP240426C00080000 | 2024-03-28 11:22AM EDT | 80.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 200 | 1 | 62.79% |
| XLP240426C00080500 | 2024-03-22 12:39PM EDT | 80.50 | 0.04 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 66.80% |
| XLP240426C00090000 | 2024-04-15 1:18PM EDT | 90.00 | 0.39 | 0.00 | 0.53 | 0.00 | - | 2 | 2 | 111.33% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240426P00065000 | 2024-03-15 3:48PM EDT | 65.00 | 0.07 | 0.00 | 1.24 | 0.00 | - | - | 1 | 126.66% |
| XLP240426P00067000 | 2024-04-18 1:32PM EDT | 67.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 50 | 51.56% |
| XLP240426P00068000 | 2024-04-18 2:51PM EDT | 68.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 425 | 450 | 46.09% |
| XLP240426P00069000 | 2024-04-15 3:35PM EDT | 69.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 46 | 333 | 39.84% |
| XLP240426P00069500 | 2024-04-22 1:15PM EDT | 69.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 192 | 37.50% |
| XLP240426P00070000 | 2024-04-15 10:11AM EDT | 70.00 | 0.05 | 0.00 | 0.39 | 0.00 | - | 1 | 130 | 54.59% |
| XLP240426P00070500 | 2024-04-23 10:55AM EDT | 70.50 | 0.01 | 0.00 | 1.05 | 0.00 | - | 12 | 113 | 69.73% |
| XLP240426P00071000 | 2024-04-23 10:04AM EDT | 71.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 2 | 125 | 33.79% |
| XLP240426P00071500 | 2024-04-22 2:00PM EDT | 71.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 282 | 30.47% |
| XLP240426P00072000 | 2024-04-23 11:36AM EDT | 72.00 | 0.01 | 0.00 | 0.32 | -0.02 | -66.67% | 40 | 226 | 45.51% |
| XLP240426P00072500 | 2024-04-23 3:39PM EDT | 72.50 | 0.02 | 0.00 | 0.40 | -0.01 | -33.33% | 316 | 373 | 44.63% |
| XLP240426P00073000 | 2024-04-22 12:49PM EDT | 73.00 | 0.03 | 0.00 | 0.40 | -0.02 | -40.00% | 1 | 77 | 39.75% |
| XLP240426P00073500 | 2024-04-23 10:55AM EDT | 73.50 | 0.04 | 0.00 | 0.10 | -0.02 | -33.33% | 14 | 134 | 20.51% |
| XLP240426P00074000 | 2024-04-23 10:30AM EDT | 74.00 | 0.04 | 0.00 | 0.24 | -0.04 | -50.00% | 20 | 446 | 23.05% |
| XLP240426P00074500 | 2024-04-23 3:51PM EDT | 74.50 | 0.08 | 0.05 | 0.93 | -0.09 | -52.94% | 19 | 65 | 41.70% |
| XLP240426P00075000 | 2024-04-23 2:37PM EDT | 75.00 | 0.18 | 0.13 | 0.21 | -0.16 | -50.00% | 15 | 87 | 11.23% |
| XLP240426P00075500 | 2024-04-23 3:00PM EDT | 75.50 | 0.36 | 0.30 | 0.43 | -0.19 | -34.55% | 13 | 24 | 10.84% |
| XLP240426P00076000 | 2024-04-23 3:36PM EDT | 76.00 | 0.73 | 0.10 | 2.92 | -0.27 | -27.00% | 7 | 22 | 81.45% |
| XLP240426P00076500 | 2024-04-22 3:14PM EDT | 76.50 | 1.32 | 0.00 | 4.80 | 0.00 | - | 4 | 55 | 55.42% |
| XLP240426P00077000 | 2024-04-22 1:48PM EDT | 77.00 | 1.82 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 123.05% |
© 2024 Yahoo. Todos los derechos reservados.