Utilities Select Sector SPDR Fund (XLU)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240621C00030000 | 2024-03-14 1:00PM EDT | 30.00 | 33.05 | 32.05 | 36.90 | 0.00 | - | 2 | 3 | 0.00% |
| XLU240621C00035000 | 2024-05-13 10:25AM EDT | 35.00 | 36.85 | 35.40 | 39.65 | 0.00 | - | 1 | 10 | 120.90% |
| XLU240621C00040000 | 2024-05-08 10:29AM EDT | 40.00 | 30.23 | 30.45 | 34.60 | 0.00 | - | 48 | 33 | 100.78% |
| XLU240621C00045000 | 2024-04-23 10:43AM EDT | 45.00 | 22.00 | 25.45 | 29.65 | 0.00 | - | 5 | 6 | 84.96% |
| XLU240621C00046000 | 2023-10-09 1:40PM EDT | 46.00 | 12.73 | 15.40 | 15.65 | 0.00 | - | 25 | 25 | 0.00% |
| XLU240621C00047000 | 2023-10-27 12:38PM EDT | 47.00 | 13.14 | 13.85 | 18.60 | 0.00 | - | 10 | 0 | 0.00% |
| XLU240621C00050000 | 2024-05-08 2:18PM EDT | 50.00 | 20.48 | 20.60 | 24.40 | 0.00 | - | 5 | 18 | 65.14% |
| XLU240621C00051000 | 2024-01-23 12:51PM EDT | 51.00 | 10.52 | 11.15 | 11.45 | 0.00 | - | 3 | 123 | 0.00% |
| XLU240621C00052000 | 2024-02-26 3:46PM EDT | 52.00 | 9.35 | 13.70 | 14.95 | 0.00 | - | 3 | 384 | 0.00% |
| XLU240621C00053000 | 2024-05-03 4:00PM EDT | 53.00 | 15.80 | 17.65 | 21.35 | 0.00 | - | 1 | 15 | 56.25% |
| XLU240621C00054000 | 2024-05-15 3:52PM EDT | 54.00 | 18.22 | 16.60 | 20.75 | 0.00 | - | 3 | 171 | 62.11% |
| XLU240621C00055000 | 2024-05-10 3:40PM EDT | 55.00 | 16.69 | 15.70 | 19.70 | 0.00 | - | 1 | 34 | 59.86% |
| XLU240621C00056000 | 2024-04-12 9:38AM EDT | 56.00 | 9.68 | 14.40 | 16.80 | 0.00 | - | 1 | 48 | 60.21% |
| XLU240621C00057000 | 2024-04-26 11:26AM EDT | 57.00 | 9.65 | 13.70 | 17.35 | 0.00 | - | 2 | 127 | 91.31% |
| XLU240621C00058000 | 2024-05-13 9:47AM EDT | 58.00 | 14.00 | 12.80 | 16.50 | 0.00 | - | 3 | 3,404 | 89.55% |
| XLU240621C00059000 | 2024-05-10 12:34PM EDT | 59.00 | 12.80 | 11.70 | 15.45 | 0.00 | - | 5 | 256 | 84.30% |
| XLU240621C00060000 | 2024-05-15 11:32AM EDT | 60.00 | 12.85 | 10.70 | 14.40 | 0.00 | - | 1 | 1,393 | 79.10% |
| XLU240621C00061000 | 2024-05-17 10:15AM EDT | 61.00 | 11.70 | 9.75 | 13.45 | +0.85 | +7.83% | 10 | 886 | 75.61% |
| XLU240621C00062000 | 2024-05-15 9:52AM EDT | 62.00 | 10.60 | 8.80 | 12.30 | -0.05 | -0.47% | 1 | 1,192 | 68.95% |
| XLU240621C00063000 | 2024-05-17 10:39AM EDT | 63.00 | 9.76 | 7.80 | 11.15 | +1.16 | +13.49% | 16 | 1,990 | 62.38% |
| XLU240621C00064000 | 2024-05-17 12:38PM EDT | 64.00 | 8.70 | 6.90 | 10.00 | -0.53 | -5.74% | 29 | 2,695 | 55.93% |
| XLU240621C00065000 | 2024-05-17 4:10PM EDT | 65.00 | 8.16 | 6.50 | 9.45 | +0.02 | +0.25% | 2 | 6,483 | 58.30% |
| XLU240621C00066000 | 2024-05-17 12:10PM EDT | 66.00 | 6.50 | 5.60 | 7.45 | -0.56 | -7.93% | 23 | 7,639 | 39.53% |
| XLU240621C00067000 | 2024-05-17 2:29PM EDT | 67.00 | 5.60 | 5.50 | 6.50 | -0.60 | -9.68% | 2 | 7,831 | 36.43% |
| XLU240621C00068000 | 2024-05-17 2:41PM EDT | 68.00 | 4.55 | 3.20 | 6.60 | -0.55 | -10.78% | 8 | 14,352 | 46.97% |
| XLU240621C00069000 | 2024-05-17 3:48PM EDT | 69.00 | 3.85 | 3.70 | 4.30 | -0.20 | -4.94% | 10 | 5,505 | 25.73% |
| XLU240621C00070000 | 2024-05-17 3:31PM EDT | 70.00 | 2.98 | 2.81 | 3.35 | -0.23 | -7.17% | 139 | 10,549 | 22.32% |
| XLU240621C00071000 | 2024-05-17 3:53PM EDT | 71.00 | 2.27 | 2.27 | 2.36 | -0.07 | -2.99% | 114 | 1,987 | 18.09% |
| XLU240621C00072000 | 2024-05-17 4:04PM EDT | 72.00 | 1.66 | 1.61 | 1.72 | -0.11 | -6.21% | 589 | 10,492 | 17.31% |
| XLU240621C00073000 | 2024-05-17 4:10PM EDT | 73.00 | 1.15 | 1.04 | 1.15 | +0.23 | +25.00% | 681 | 6,226 | 16.21% |
| XLU240621C00074000 | 2024-05-17 4:04PM EDT | 74.00 | 0.68 | 0.64 | 0.73 | +0.02 | +3.03% | 608 | 17,427 | 15.55% |
| XLU240621C00075000 | 2024-05-17 3:09PM EDT | 75.00 | 0.38 | 0.19 | 0.57 | -0.02 | -5.00% | 763 | 889 | 17.04% |
| XLU240621C00076000 | 2024-05-17 4:10PM EDT | 76.00 | 0.24 | 0.20 | 0.40 | -0.04 | -14.29% | 5 | 947 | 17.58% |
| XLU240621C00077000 | 2024-05-17 3:38PM EDT | 77.00 | 0.12 | 0.00 | 1.00 | -0.06 | -33.33% | 6 | 91 | 29.49% |
| XLU240621C00078000 | 2024-05-17 11:00AM EDT | 78.00 | 0.08 | 0.07 | 1.00 | -0.01 | -11.11% | 13 | 112 | 32.59% |
| XLU240621C00079000 | 2024-01-03 10:47AM EDT | 79.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 6.25% |
| XLU240621C00080000 | 2024-05-14 10:26AM EDT | 80.00 | 0.13 | 0.01 | 1.38 | 0.00 | - | 2 | 117 | 43.95% |
| XLU240621C00085000 | 2023-12-11 3:03PM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 86 | 31.25% |
| XLU240621C00090000 | 2023-03-29 10:17AM EDT | 90.00 | 0.29 | 0.16 | 0.46 | 0.00 | - | - | 1 | 50.39% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240621P00030000 | 2024-03-07 2:10PM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 10,004 | 126.17% |
| XLU240621P00035000 | 2024-03-26 2:28PM EDT | 35.00 | 0.01 | 0.00 | 2.38 | 0.00 | - | 3 | 217 | 178.17% |
| XLU240621P00040000 | 2024-04-08 3:46PM EDT | 40.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 2 | 47 | 80.86% |
| XLU240621P00045000 | 2024-05-16 9:30AM EDT | 45.00 | 0.29 | 0.00 | 0.01 | 0.00 | - | 1 | 1,947 | 53.13% |
| XLU240621P00046000 | 2024-02-12 11:42AM EDT | 46.00 | 0.17 | 0.00 | 0.18 | 0.00 | - | 2 | 226 | 70.90% |
| XLU240621P00047000 | 2024-02-12 2:49PM EDT | 47.00 | 0.12 | 0.00 | 1.63 | 0.00 | - | 3 | 554 | 105.23% |
| XLU240621P00048000 | 2024-04-30 3:34PM EDT | 48.00 | 0.03 | 0.00 | 0.93 | 0.00 | - | 19 | 1,541 | 88.13% |
| XLU240621P00049000 | 2024-03-15 1:04PM EDT | 49.00 | 0.09 | 0.00 | 4.40 | 0.00 | - | 2 | 39 | 132.28% |
| XLU240621P00050000 | 2024-05-14 2:20PM EDT | 50.00 | 0.02 | 0.00 | 1.18 | 0.00 | - | 1 | 6,819 | 85.64% |
| XLU240621P00051000 | 2024-03-28 2:52PM EDT | 51.00 | 0.04 | 0.00 | 2.28 | 0.00 | - | 1 | 3,825 | 98.24% |
| XLU240621P00052000 | 2024-04-19 3:14PM EDT | 52.00 | 0.07 | 0.00 | 0.27 | 0.00 | - | 1 | 5,160 | 57.42% |
| XLU240621P00053000 | 2024-05-03 11:41AM EDT | 53.00 | 0.05 | 0.00 | 0.71 | 0.00 | - | 10 | 9,086 | 66.16% |
| XLU240621P00054000 | 2024-05-09 12:15PM EDT | 54.00 | 0.02 | 0.01 | 0.93 | 0.00 | - | 15 | 1,517 | 67.19% |
| XLU240621P00055000 | 2024-05-17 11:36AM EDT | 55.00 | 0.03 | 0.02 | 0.09 | 0.00 | - | 2 | 17,952 | 45.70% |
| XLU240621P00056000 | 2024-05-17 3:27PM EDT | 56.00 | 0.02 | 0.01 | 0.50 | -0.01 | -33.33% | 1 | 4,954 | 52.54% |
| XLU240621P00057000 | 2024-05-16 9:30AM EDT | 57.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 5 | 3,901 | 62.06% |
| XLU240621P00058000 | 2024-05-15 1:09PM EDT | 58.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 19,147 | 54.88% |
| XLU240621P00059000 | 2024-05-16 9:48AM EDT | 59.00 | 0.13 | 0.00 | 1.25 | 0.00 | - | 1 | 858 | 54.98% |
| XLU240621P00060000 | 2024-05-15 3:35PM EDT | 60.00 | 0.04 | 0.02 | 0.13 | 0.00 | - | 8 | 18,561 | 35.35% |
| XLU240621P00061000 | 2024-05-17 3:57PM EDT | 61.00 | 0.03 | 0.00 | 0.76 | -0.01 | -25.00% | 1 | 1,440 | 51.27% |
| XLU240621P00062000 | 2024-05-16 12:02PM EDT | 62.00 | 0.04 | 0.01 | 0.31 | 0.00 | - | 1 | 2,412 | 36.82% |
| XLU240621P00063000 | 2024-05-17 2:35PM EDT | 63.00 | 0.05 | 0.00 | 1.73 | -0.11 | -68.75% | 2 | 5,031 | 61.13% |
| XLU240621P00064000 | 2024-05-17 3:57PM EDT | 64.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 6 | 5,195 | 23.73% |
| XLU240621P00065000 | 2024-05-16 1:02PM EDT | 65.00 | 0.08 | 0.06 | 0.17 | 0.00 | - | 70 | 13,821 | 23.98% |
| XLU240621P00066000 | 2024-05-17 3:55PM EDT | 66.00 | 0.08 | 0.08 | 0.12 | -0.02 | -20.00% | 2 | 18,602 | 19.63% |
| XLU240621P00067000 | 2024-05-17 3:46PM EDT | 67.00 | 0.13 | 0.12 | 0.33 | +0.01 | +8.33% | 16 | 24,164 | 22.46% |
| XLU240621P00068000 | 2024-05-17 3:55PM EDT | 68.00 | 0.17 | 0.17 | 0.32 | -0.04 | -19.05% | 3,077 | 12,424 | 19.19% |
| XLU240621P00069000 | 2024-05-17 3:40PM EDT | 69.00 | 0.29 | 0.06 | 0.37 | -0.02 | -6.45% | 1,548 | 8,684 | 16.92% |
| XLU240621P00070000 | 2024-05-17 3:30PM EDT | 70.00 | 0.44 | 0.39 | 0.48 | -0.01 | -2.22% | 2,230 | 11,945 | 15.21% |
| XLU240621P00071000 | 2024-05-17 4:05PM EDT | 71.00 | 0.62 | 0.56 | 0.67 | -0.02 | -3.12% | 3,347 | 8,112 | 13.84% |
| XLU240621P00072000 | 2024-05-17 3:30PM EDT | 72.00 | 1.03 | 0.94 | 1.01 | -0.07 | -6.36% | 1,314 | 9,385 | 13.16% |
| XLU240621P00073000 | 2024-05-17 4:05PM EDT | 73.00 | 1.44 | 1.39 | 1.48 | -0.05 | -3.36% | 1,879 | 768 | 12.48% |
| XLU240621P00074000 | 2024-05-17 2:24PM EDT | 74.00 | 2.19 | 1.92 | 2.42 | +0.03 | +1.39% | 7 | 72 | 15.94% |
| XLU240621P00075000 | 2024-05-17 1:24PM EDT | 75.00 | 2.90 | 1.84 | 3.90 | +0.04 | +1.40% | 9 | 741 | 25.64% |
| XLU240621P00076000 | 2023-05-24 2:34PM EDT | 76.00 | 11.10 | 8.50 | 13.50 | 0.00 | - | - | 8 | 99.22% |
| XLU240621P00077000 | 2023-05-23 9:49AM EDT | 77.00 | 11.20 | 10.30 | 11.05 | 0.00 | - | - | 1 | 88.48% |
| XLU240621P00078000 | 2023-05-19 10:11AM EDT | 78.00 | 11.70 | 9.20 | 13.45 | 0.00 | - | 1 | 1 | 88.48% |
| XLU240621P00090000 | 2024-03-18 10:26AM EDT | 90.00 | 27.00 | 23.75 | 28.40 | 0.00 | - | 1 | 0 | 158.67% |
© 2024 Yahoo. Todos los derechos reservados.