U.S. markets closed
F S&P 500
5,540.75 +3.75 (+0.07%) F Dow Jones
39,512.00 -14.00 (-0.04%) F Nasdaq
20,001.00 +28.75 (+0.14%) E-mini Russell 2000 Index Futur
2,044.40 -0.50 (-0.02%) Petróleo
81.13 +0.30 (+0.37%) Oro
2,330.40 -0.40 (-0.02%)
The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240719C00059000 | 2024-06-24 12:45PM EDT | 59.00 | 10.76 | 8.05 | 12.50 | 0.00 | - | 3,156 | 3,156 | 95.07% |
| XLU240719C00060000 | 2024-06-12 9:37AM EDT | 60.00 | 10.20 | 7.00 | 11.35 | 0.00 | - | 10 | 72 | 86.57% |
| XLU240719C00062000 | 2024-05-30 10:53AM EDT | 62.00 | 9.05 | 5.55 | 9.75 | 0.00 | - | 4 | 0 | 82.28% |
| XLU240719C00064000 | 2024-06-21 2:10PM EDT | 64.00 | 5.35 | 3.00 | 7.00 | 0.00 | - | 2 | 36 | 58.13% |
| XLU240719C00065000 | 2024-06-24 11:44AM EDT | 65.00 | 4.40 | 3.40 | 5.15 | -0.55 | -11.11% | 2 | 2 | 38.23% |
| XLU240719C00066000 | 2024-06-25 10:20AM EDT | 66.00 | 3.52 | 2.89 | 4.25 | +0.17 | +5.07% | 5 | 17 | 34.79% |
| XLU240719C00067000 | 2024-06-25 3:21PM EDT | 67.00 | 2.54 | 1.28 | 4.70 | -0.86 | -25.29% | 5 | 45 | 51.25% |
| XLU240719C00068000 | 2024-06-25 12:56PM EDT | 68.00 | 1.83 | 1.74 | 5.00 | -0.52 | -22.13% | 63 | 346 | 63.38% |
| XLU240719C00069000 | 2024-06-25 3:27PM EDT | 69.00 | 1.25 | 1.10 | 1.32 | -0.42 | -25.15% | 223 | 1,792 | 18.12% |
| XLU240719C00070000 | 2024-06-25 4:00PM EDT | 70.00 | 0.75 | 0.68 | 0.80 | -0.34 | -31.19% | 1,398 | 11,208 | 16.94% |
| XLU240719C00071000 | 2024-06-25 3:03PM EDT | 71.00 | 0.37 | 0.39 | 0.77 | -0.31 | -45.59% | 122 | 2,439 | 21.53% |
| XLU240719C00072000 | 2024-06-25 3:28PM EDT | 72.00 | 0.20 | 0.19 | 0.29 | -0.17 | -45.95% | 19 | 2,075 | 17.19% |
| XLU240719C00073000 | 2024-06-25 3:54PM EDT | 73.00 | 0.12 | 0.10 | 0.20 | -0.07 | -36.84% | 6 | 1,754 | 18.41% |
| XLU240719C00074000 | 2024-06-25 1:52PM EDT | 74.00 | 0.06 | 0.05 | 0.12 | -0.05 | -45.45% | 5 | 1,236 | 18.85% |
| XLU240719C00075000 | 2024-06-25 3:31PM EDT | 75.00 | 0.03 | 0.00 | 0.15 | -0.04 | -57.14% | 116 | 5,606 | 22.75% |
| XLU240719C00076000 | 2024-06-24 12:40PM EDT | 76.00 | 0.04 | 0.01 | 0.24 | -0.02 | -33.33% | 100 | 8,211 | 28.57% |
| XLU240719C00077000 | 2024-06-25 3:30PM EDT | 77.00 | 0.02 | 0.00 | 0.17 | -0.02 | -50.00% | 107 | 3,115 | 28.81% |
| XLU240719C00078000 | 2024-06-24 2:24PM EDT | 78.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 100 | 34 | 30.57% |
| XLU240719C00079000 | 2024-06-24 12:40PM EDT | 79.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 11 | 2,035 | 40.33% |
| XLU240719C00080000 | 2024-06-25 12:09PM EDT | 80.00 | 0.11 | 0.00 | 0.09 | +0.02 | +22.22% | 10 | 4 | 32.03% |
| XLU240719C00081000 | 2024-06-13 2:59PM EDT | 81.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 34 | 37 | 41.70% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240719P00050000 | 2024-05-29 11:13AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| XLU240719P00060000 | 2024-06-24 3:41PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 5 | 102 | 28.71% |
| XLU240719P00062000 | 2024-06-24 9:34AM EDT | 62.00 | 0.05 | 0.01 | 0.43 | 0.00 | - | 1 | 5 | 38.04% |
| XLU240719P00063000 | 2024-06-24 12:23PM EDT | 63.00 | 0.04 | 0.03 | 0.10 | 0.00 | - | 1 | 170 | 23.05% |
| XLU240719P00064000 | 2024-06-24 10:18AM EDT | 64.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 3 | 1,126 | 22.27% |
| XLU240719P00065000 | 2024-06-25 12:53PM EDT | 65.00 | 0.14 | 0.08 | 0.40 | +0.03 | +27.27% | 4 | 5,444 | 25.15% |
| XLU240719P00066000 | 2024-06-25 12:10PM EDT | 66.00 | 0.21 | 0.13 | 0.45 | +0.04 | +23.53% | 2 | 1,352 | 21.97% |
| XLU240719P00067000 | 2024-06-25 3:25PM EDT | 67.00 | 0.35 | 0.23 | 0.50 | +0.10 | +40.00% | 2,055 | 2,206 | 18.41% |
| XLU240719P00068000 | 2024-06-25 4:03PM EDT | 68.00 | 0.57 | 0.41 | 0.71 | +0.15 | +35.71% | 146 | 7,211 | 16.70% |
| XLU240719P00069000 | 2024-06-25 2:43PM EDT | 69.00 | 1.00 | 0.85 | 1.05 | +0.29 | +40.85% | 753 | 3,132 | 15.43% |
| XLU240719P00070000 | 2024-06-25 3:38PM EDT | 70.00 | 1.53 | 1.34 | 1.58 | +0.41 | +36.61% | 319 | 4,882 | 14.87% |
| XLU240719P00071000 | 2024-06-25 12:38PM EDT | 71.00 | 2.32 | 1.98 | 4.55 | +0.57 | +32.57% | 9 | 2,917 | 48.98% |
| XLU240719P00072000 | 2024-06-24 11:50AM EDT | 72.00 | 2.73 | 1.63 | 4.75 | 0.00 | - | 2 | 1,710 | 42.60% |
| XLU240719P00073000 | 2024-06-25 2:18PM EDT | 73.00 | 4.02 | 2.20 | 6.50 | +0.52 | +14.86% | 3 | 381 | 58.64% |
| XLU240719P00074000 | 2024-06-21 3:44PM EDT | 74.00 | 5.05 | 2.90 | 7.40 | 0.00 | - | 2 | 20 | 61.87% |
| XLU240719P00075000 | 2024-06-17 1:00PM EDT | 75.00 | 5.84 | 3.55 | 7.80 | 0.00 | - | 2 | 10 | 56.98% |
| XLU240719P00076000 | 2024-05-29 9:34AM EDT | 76.00 | 5.55 | 4.65 | 9.00 | 0.00 | - | 1 | 1 | 64.28% |
| XLU240719P00077000 | 2024-05-23 2:39PM EDT | 77.00 | 6.20 | 5.90 | 9.95 | 0.00 | - | - | 15 | 67.46% |
| XLU240719P00080000 | 2024-06-11 12:36PM EDT | 80.00 | 10.10 | 9.00 | 13.50 | 0.00 | - | 1 | 3 | 87.74% |
| XLU240719P00085000 | 2024-05-16 1:36PM EDT | 85.00 | 12.48 | 15.30 | 17.65 | 0.00 | - | 1 | 1 | 62.21% |
© 2024 Yahoo. Todos los derechos reservados.