Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:45PM EDT. Mercado abierto.
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240614C00061000 | 2024-05-15 3:46PM EDT | 61.00 | 11.70 | 9.95 | 11.80 | 0.00 | - | - | 4 | 63.92% |
| XLU240614C00063000 | 2024-05-20 2:22PM EDT | 63.00 | 9.50 | 8.00 | 8.20 | 0.00 | - | 1 | 0 | 37.45% |
| XLU240614C00065000 | 2024-05-15 9:43AM EDT | 65.00 | 7.79 | 6.05 | 6.35 | 0.00 | - | - | 5 | 33.89% |
| XLU240614C00065500 | 2024-05-23 9:50AM EDT | 65.50 | 5.97 | 5.55 | 5.80 | -0.29 | -4.63% | 2 | 4 | 30.66% |
| XLU240614C00066000 | 2024-05-21 3:49PM EDT | 66.00 | 7.06 | 5.05 | 5.30 | 0.00 | - | 14 | 15 | 28.61% |
| XLU240614C00066500 | 2024-05-09 11:58AM EDT | 66.50 | 4.89 | 4.55 | 4.95 | 0.00 | - | 1 | 2 | 29.88% |
| XLU240614C00067000 | 2024-05-21 3:13PM EDT | 67.00 | 5.99 | 2.75 | 4.35 | 0.00 | - | 1 | 7 | 25.64% |
| XLU240614C00067500 | 2024-05-17 12:52PM EDT | 67.50 | 5.18 | 3.60 | 4.05 | 0.00 | - | 2 | 2 | 27.37% |
| XLU240614C00068000 | 2024-05-21 10:48AM EDT | 68.00 | 3.66 | 3.15 | 3.35 | -1.32 | -26.51% | 1 | 7 | 21.29% |
| XLU240614C00068500 | 2024-05-15 2:06PM EDT | 68.50 | 4.44 | 2.64 | 2.92 | 0.00 | - | 2 | 7 | 20.36% |
| XLU240614C00069000 | 2024-05-22 9:41AM EDT | 69.00 | 3.96 | 1.80 | 2.50 | 0.00 | - | 1 | 24 | 19.34% |
| XLU240614C00069500 | 2024-05-10 1:38PM EDT | 69.50 | 2.82 | 2.00 | 2.11 | 0.00 | - | 1 | 6 | 18.51% |
| XLU240614C00070000 | 2024-05-20 2:45PM EDT | 70.00 | 1.80 | 1.60 | 1.76 | -1.05 | -36.84% | 4 | 83 | 17.97% |
| XLU240614C00070500 | 2024-05-22 9:41AM EDT | 70.50 | 2.65 | 1.19 | 1.43 | 0.00 | - | 1 | 4 | 17.33% |
| XLU240614C00071000 | 2024-05-23 1:52PM EDT | 71.00 | 1.22 | 0.55 | 1.14 | -0.86 | -41.35% | 1 | 93 | 16.85% |
| XLU240614C00071500 | 2024-05-23 1:15PM EDT | 71.50 | 0.94 | 0.82 | 0.89 | -1.15 | -55.02% | 27 | 40 | 16.43% |
| XLU240614C00072000 | 2024-05-23 1:23PM EDT | 72.00 | 0.67 | 0.59 | 0.68 | -0.47 | -41.23% | 33 | 76 | 16.11% |
| XLU240614C00072500 | 2024-05-23 12:02PM EDT | 72.50 | 0.60 | 0.47 | 0.52 | -0.27 | -31.03% | 15 | 115 | 16.04% |
| XLU240614C00073000 | 2024-05-23 11:59AM EDT | 73.00 | 0.43 | 0.33 | 0.38 | -0.22 | -33.85% | 9 | 45 | 15.80% |
| XLU240614C00073500 | 2024-05-22 3:35PM EDT | 73.50 | 0.31 | 0.25 | 0.29 | -0.23 | -42.59% | 3 | 44 | 16.02% |
| XLU240614C00075000 | 2024-05-23 9:40AM EDT | 75.00 | 0.12 | 0.08 | 0.11 | -0.25 | -67.57% | 7 | 61 | 16.11% |
| XLU240614C00076000 | 2024-05-20 1:44PM EDT | 76.00 | 0.15 | 0.04 | 0.07 | 0.00 | - | 5 | 35 | 17.09% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240614P00062000 | 2024-05-14 10:23AM EDT | 62.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | - | 50 | 32.81% |
| XLU240614P00062500 | 2024-05-03 12:05PM EDT | 62.50 | 0.18 | 0.01 | 0.99 | 0.00 | - | 1 | 1 | 56.98% |
| XLU240614P00063500 | 2024-05-14 2:02PM EDT | 63.50 | 0.11 | 0.01 | 0.20 | 0.00 | - | 50 | 50 | 31.54% |
| XLU240614P00064000 | 2024-05-08 2:47PM EDT | 64.00 | 0.11 | 0.01 | 1.17 | 0.00 | - | 4 | 14 | 53.64% |
| XLU240614P00064500 | 2024-05-22 11:24AM EDT | 64.50 | 0.05 | 0.01 | 0.29 | 0.00 | - | 100 | 119 | 31.06% |
| XLU240614P00065000 | 2024-05-15 10:17AM EDT | 65.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 15 | 11 | 26.37% |
| XLU240614P00065500 | 2024-05-10 11:28AM EDT | 65.50 | 0.12 | 0.01 | 2.09 | 0.00 | - | - | 5 | 62.35% |
| XLU240614P00066000 | 2024-05-17 3:10PM EDT | 66.00 | 0.08 | 0.01 | 0.82 | 0.00 | - | 10 | 22 | 37.26% |
| XLU240614P00066500 | 2024-05-22 11:40AM EDT | 66.50 | 0.04 | 0.07 | 0.11 | 0.00 | - | 60 | 149 | 17.97% |
| XLU240614P00067000 | 2024-05-21 3:59PM EDT | 67.00 | 0.06 | 0.10 | 0.14 | 0.00 | - | 2 | 132 | 17.38% |
| XLU240614P00067500 | 2024-05-10 2:45PM EDT | 67.50 | 0.25 | 0.13 | 0.17 | 0.00 | - | 136 | 157 | 16.60% |
| XLU240614P00068000 | 2024-05-21 10:49AM EDT | 68.00 | 0.10 | 0.18 | 0.22 | 0.00 | - | 2 | 767 | 16.07% |
| XLU240614P00068500 | 2024-05-21 11:51AM EDT | 68.50 | 0.22 | 0.24 | 0.30 | +0.09 | +69.23% | 3 | 35 | 15.87% |
| XLU240614P00069000 | 2024-05-23 2:28PM EDT | 69.00 | 0.33 | 0.32 | 0.38 | +0.11 | +50.00% | 12 | 19 | 15.26% |
| XLU240614P00069500 | 2024-05-23 1:22PM EDT | 69.50 | 0.36 | 0.43 | 0.48 | +0.19 | +111.76% | 18 | 28 | 14.62% |
| XLU240614P00070000 | 2024-05-23 2:46PM EDT | 70.00 | 0.56 | 0.50 | 0.64 | +0.25 | +80.65% | 30 | 356 | 14.50% |
| XLU240614P00070500 | 2024-05-23 12:54PM EDT | 70.50 | 0.61 | 0.75 | 0.83 | +0.25 | +69.44% | 19 | 541 | 14.28% |
| XLU240614P00071000 | 2024-05-23 2:19PM EDT | 71.00 | 0.98 | 0.96 | 1.05 | +0.44 | +81.48% | 33 | 238 | 13.97% |
| XLU240614P00071500 | 2024-05-23 2:19PM EDT | 71.50 | 1.23 | 1.23 | 1.30 | +0.47 | +61.84% | 33 | 439 | 13.48% |
| XLU240614P00072000 | 2024-05-23 2:52PM EDT | 72.00 | 1.55 | 1.53 | 1.61 | +0.88 | +131.34% | 2 | 20 | 13.28% |
| XLU240614P00072500 | 2024-05-23 11:38AM EDT | 72.50 | 1.62 | 1.85 | 1.97 | +0.48 | +42.11% | 13 | 47 | 13.28% |
| XLU240614P00073000 | 2024-05-23 10:01AM EDT | 73.00 | 2.16 | 2.20 | 2.42 | +0.62 | +40.26% | 7 | 11 | 14.41% |
| XLU240614P00073500 | 2024-05-10 12:53PM EDT | 73.50 | 2.45 | 2.43 | 2.88 | 0.00 | - | - | 2 | 15.48% |
| XLU240614P00075000 | 2024-05-17 2:15PM EDT | 75.00 | 2.87 | 3.90 | 4.30 | 0.00 | - | 1 | 1 | 18.56% |
© 2024 Yahoo. Todos los derechos reservados.