The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:13PM EDT. Mercado abierto.
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240920C00035000 | 2024-06-24 2:32PM EDT | 35.00 | 35.50 | 33.90 | 34.45 | 0.00 | - | 1 | 8 | 89.06% |
| XLU240920C00040000 | 2024-03-06 2:14PM EDT | 40.00 | 23.42 | 23.10 | 27.85 | 0.00 | - | 10 | 16 | 0.00% |
| XLU240920C00045000 | 2024-04-16 11:29AM EDT | 45.00 | 18.33 | 25.60 | 29.70 | 0.00 | - | 5 | 6 | 115.45% |
| XLU240920C00050000 | 2024-05-20 1:22PM EDT | 50.00 | 22.65 | 17.65 | 21.55 | 0.00 | - | 1 | 5 | 56.03% |
| XLU240920C00051000 | 2024-01-24 3:16PM EDT | 51.00 | 10.35 | 10.10 | 13.70 | 0.00 | - | 100 | 95 | 0.00% |
| XLU240920C00052000 | 2024-06-21 11:17AM EDT | 52.00 | 17.97 | 17.25 | 17.50 | 0.00 | - | 4 | 55 | 49.12% |
| XLU240920C00053000 | 2024-05-20 11:34AM EDT | 53.00 | 19.75 | 14.05 | 18.00 | 0.00 | - | 2 | 23 | 66.75% |
| XLU240920C00054000 | 2024-01-29 4:49PM EDT | 54.00 | 9.10 | 7.00 | 11.70 | 0.00 | - | 1 | 1 | 0.00% |
| XLU240920C00055000 | 2024-06-12 1:36PM EDT | 55.00 | 15.80 | 14.35 | 14.90 | 0.00 | - | 6 | 29 | 47.31% |
| XLU240920C00056000 | 2024-06-17 3:42PM EDT | 56.00 | 13.71 | 13.40 | 13.60 | 0.00 | - | 1 | 71 | 40.63% |
| XLU240920C00057000 | 2024-06-07 3:50PM EDT | 57.00 | 13.49 | 12.40 | 12.60 | 0.00 | - | 1 | 43 | 38.14% |
| XLU240920C00058000 | 2024-06-17 10:04AM EDT | 58.00 | 11.82 | 11.40 | 11.65 | 0.00 | - | 1 | 53 | 36.30% |
| XLU240920C00059000 | 2024-06-21 3:27PM EDT | 59.00 | 10.94 | 10.50 | 10.65 | 0.00 | - | 20 | 130 | 33.81% |
| XLU240920C00060000 | 2024-06-25 2:27PM EDT | 60.00 | 9.92 | 9.55 | 9.70 | -0.08 | -0.80% | 8 | 256 | 31.91% |
| XLU240920C00061000 | 2024-06-25 11:25AM EDT | 61.00 | 8.70 | 8.65 | 8.75 | -1.28 | -12.83% | 1 | 610 | 29.94% |
| XLU240920C00062000 | 2024-06-25 10:08AM EDT | 62.00 | 8.30 | 7.60 | 7.85 | +0.17 | +2.09% | 2 | 210 | 28.42% |
| XLU240920C00063000 | 2024-06-18 3:54PM EDT | 63.00 | 7.03 | 6.85 | 6.95 | 0.00 | - | 30 | 14,500 | 26.77% |
| XLU240920C00064000 | 2024-06-20 2:43PM EDT | 64.00 | 6.60 | 5.75 | 6.10 | 0.00 | - | 4 | 8,961 | 25.43% |
| XLU240920C00065000 | 2024-06-21 3:36PM EDT | 65.00 | 5.50 | 5.15 | 5.25 | 0.00 | - | 26 | 5,629 | 23.88% |
| XLU240920C00066000 | 2024-06-25 12:18PM EDT | 66.00 | 4.65 | 4.35 | 4.50 | -0.15 | -3.13% | 20 | 2,248 | 22.95% |
| XLU240920C00067000 | 2024-06-26 1:39PM EDT | 67.00 | 3.69 | 3.65 | 3.75 | -0.81 | -18.00% | 12 | 9,707 | 21.69% |
| XLU240920C00068000 | 2024-06-26 2:13PM EDT | 68.00 | 3.00 | 2.94 | 3.05 | -0.32 | -9.64% | 11 | 2,532 | 20.48% |
| XLU240920C00069000 | 2024-06-26 2:39PM EDT | 69.00 | 2.37 | 2.36 | 2.46 | -0.68 | -22.30% | 139 | 1,449 | 19.73% |
| XLU240920C00070000 | 2024-06-26 2:56PM EDT | 70.00 | 1.91 | 1.87 | 1.95 | -0.65 | -24.44% | 34 | 1,798 | 19.10% |
| XLU240920C00071000 | 2024-06-25 1:59PM EDT | 71.00 | 1.46 | 1.43 | 1.51 | -0.54 | -27.00% | 89 | 3,418 | 18.56% |
| XLU240920C00072000 | 2024-06-26 2:21PM EDT | 72.00 | 1.11 | 1.08 | 1.15 | -0.49 | -30.63% | 113 | 1,311 | 18.12% |
| XLU240920C00073000 | 2024-06-26 2:34PM EDT | 73.00 | 0.83 | 0.80 | 0.87 | -0.32 | -27.83% | 95 | 3,824 | 17.87% |
| XLU240920C00074000 | 2024-06-26 2:44PM EDT | 74.00 | 0.60 | 0.58 | 0.65 | -0.30 | -33.33% | 5 | 833 | 17.70% |
| XLU240920C00075000 | 2024-06-25 1:51PM EDT | 75.00 | 0.49 | 0.40 | 0.49 | -0.14 | -22.22% | 6 | 2,012 | 17.70% |
| XLU240920C00076000 | 2024-06-24 3:21PM EDT | 76.00 | 0.46 | 0.29 | 0.35 | 0.00 | - | 23 | 442 | 17.51% |
| XLU240920C00077000 | 2024-06-21 12:56PM EDT | 77.00 | 0.32 | 0.18 | 0.26 | 0.00 | - | 2 | 456 | 17.58% |
| XLU240920C00078000 | 2024-06-25 3:44PM EDT | 78.00 | 0.17 | 0.12 | 0.20 | -0.08 | -32.00% | 20 | 19,957 | 17.85% |
| XLU240920C00079000 | 2024-06-20 10:20AM EDT | 79.00 | 0.18 | 0.05 | 0.36 | 0.00 | - | 1 | 13 | 22.14% |
| XLU240920C00080000 | 2024-06-21 3:52PM EDT | 80.00 | 0.13 | 0.10 | 0.30 | 0.00 | - | 5 | 56 | 22.49% |
| XLU240920C00085000 | 2024-06-18 9:30AM EDT | 85.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 40 | 19,503 | 26.95% |
| XLU240920C00090000 | 2024-05-10 1:43PM EDT | 90.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 62.09% |
| XLU240920C00100000 | 2024-06-18 9:30AM EDT | 100.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | - | 20 | 30.08% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240920P00030000 | 2024-02-08 2:37PM EDT | 30.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 4,000 | 20,400 | 124.51% |
| XLU240920P00035000 | 2024-01-24 4:33PM EDT | 35.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 6 | 6 | 62.31% |
| XLU240920P00040000 | 2024-05-13 10:27AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 9 | 53.81% |
| XLU240920P00045000 | 2024-05-03 9:59AM EDT | 45.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 15 | 352 | 41.80% |
| XLU240920P00046000 | 2024-04-16 11:40AM EDT | 46.00 | 0.19 | 0.00 | 1.44 | 0.00 | - | 2 | 5,796 | 61.72% |
| XLU240920P00047000 | 2024-05-08 9:30AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| XLU240920P00048000 | 2024-05-09 9:30AM EDT | 48.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 2,001 | 83.23% |
| XLU240920P00049000 | 2024-04-19 1:12PM EDT | 49.00 | 0.22 | 0.00 | 0.83 | 0.00 | - | 2 | 46 | 56.06% |
| XLU240920P00050000 | 2024-06-06 10:06AM EDT | 50.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 4 | 2,417 | 38.18% |
| XLU240920P00051000 | 2024-05-21 2:47PM EDT | 51.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 21 | 59 | 35.84% |
| XLU240920P00052000 | 2024-06-12 9:30AM EDT | 52.00 | 0.05 | 0.02 | 0.24 | 0.00 | - | 1 | 75 | 35.50% |
| XLU240920P00053000 | 2024-05-09 3:32PM EDT | 53.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 10 | 90 | 67.07% |
| XLU240920P00054000 | 2024-05-24 3:18PM EDT | 54.00 | 0.12 | 0.00 | 2.18 | 0.00 | - | 1 | 244 | 61.40% |
| XLU240920P00055000 | 2024-06-12 2:30PM EDT | 55.00 | 0.08 | 0.01 | 0.26 | +0.03 | +60.00% | 2 | 6,659 | 30.08% |
| XLU240920P00056000 | 2024-06-20 9:43AM EDT | 56.00 | 0.10 | 0.02 | 0.28 | 0.00 | - | 1 | 6,407 | 28.61% |
| XLU240920P00057000 | 2024-06-25 9:41AM EDT | 57.00 | 0.10 | 0.04 | 0.31 | -0.04 | -28.57% | 1 | 1,249 | 27.30% |
| XLU240920P00058000 | 2024-06-17 12:48PM EDT | 58.00 | 0.14 | 0.05 | 0.35 | 0.00 | - | 1 | 451 | 26.10% |
| XLU240920P00059000 | 2024-06-12 2:16PM EDT | 59.00 | 0.27 | 0.14 | 0.18 | 0.00 | - | 150 | 801 | 20.46% |
| XLU240920P00060000 | 2024-06-26 10:11AM EDT | 60.00 | 0.21 | 0.18 | 0.22 | +0.03 | +16.67% | 10 | 8,790 | 19.53% |
| XLU240920P00061000 | 2024-06-24 9:55AM EDT | 61.00 | 0.25 | 0.24 | 0.27 | 0.00 | - | 10 | 255 | 18.60% |
| XLU240920P00062000 | 2024-06-24 1:15PM EDT | 62.00 | 0.31 | 0.31 | 0.35 | 0.00 | - | 6 | 6,265 | 17.97% |
| XLU240920P00063000 | 2024-06-18 12:30PM EDT | 63.00 | 0.50 | 0.41 | 0.44 | 0.00 | - | 10 | 1,238 | 17.16% |
| XLU240920P00064000 | 2024-06-17 3:19PM EDT | 64.00 | 0.62 | 0.52 | 0.58 | 0.00 | - | 211 | 1,510 | 16.63% |
| XLU240920P00065000 | 2024-06-26 2:03PM EDT | 65.00 | 0.71 | 0.69 | 0.75 | +0.12 | +20.34% | 4 | 5,640 | 15.99% |
| XLU240920P00066000 | 2024-06-25 3:57PM EDT | 66.00 | 0.86 | 0.90 | 0.96 | +0.11 | +14.67% | 19 | 728 | 15.31% |
| XLU240920P00067000 | 2024-06-26 11:59AM EDT | 67.00 | 1.13 | 1.14 | 1.22 | -0.05 | -4.24% | 2 | 466 | 14.58% |
| XLU240920P00068000 | 2024-06-26 2:10PM EDT | 68.00 | 1.55 | 1.51 | 1.58 | +0.08 | +5.44% | 102 | 634 | 14.11% |
| XLU240920P00069000 | 2024-06-26 10:29AM EDT | 69.00 | 1.96 | 1.91 | 2.01 | +0.38 | +24.05% | 18 | 3,527 | 13.56% |
| XLU240920P00070000 | 2024-06-26 2:49PM EDT | 70.00 | 2.43 | 2.40 | 2.51 | +0.47 | +23.98% | 32 | 2,274 | 12.87% |
| XLU240920P00071000 | 2024-06-24 10:43AM EDT | 71.00 | 2.42 | 2.99 | 3.10 | 0.00 | - | 28 | 961 | 12.13% |
| XLU240920P00072000 | 2024-06-25 3:44PM EDT | 72.00 | 3.55 | 3.65 | 3.80 | -0.65 | -15.48% | 6 | 1,409 | 11.46% |
| XLU240920P00073000 | 2024-06-20 3:33PM EDT | 73.00 | 3.95 | 4.45 | 4.80 | 0.00 | - | 6 | 36 | 13.38% |
| XLU240920P00074000 | 2024-06-13 10:33AM EDT | 74.00 | 5.04 | 5.30 | 5.70 | 0.00 | - | 1 | 19 | 13.92% |
| XLU240920P00075000 | 2024-06-21 11:19AM EDT | 75.00 | 5.92 | 6.25 | 6.60 | 0.00 | - | 5 | 427 | 14.06% |
| XLU240920P00076000 | 2024-05-23 3:19PM EDT | 76.00 | 5.61 | 4.95 | 8.55 | 0.00 | - | 10 | 1 | 26.82% |
| XLU240920P00077000 | 2024-06-21 3:36PM EDT | 77.00 | 8.10 | 8.25 | 8.50 | 0.00 | - | 1 | 0 | 14.89% |
| XLU240920P00078000 | 2023-09-13 11:10AM EDT | 78.00 | 14.70 | 18.20 | 19.15 | 0.00 | - | - | 10 | 95.34% |
| XLU240920P00080000 | 2024-01-03 3:40PM EDT | 80.00 | 15.95 | 16.00 | 20.85 | 0.00 | - | 81 | 26 | 82.81% |
| XLU240920P00095000 | 2024-05-24 12:05PM EDT | 95.00 | 23.65 | 23.90 | 28.15 | 0.00 | - | 2 | 0 | 62.31% |
© 2024 Yahoo. Todos los derechos reservados.