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 03:16PM EDT. Mercado abierto.
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU241018C00035000 | 2024-06-24 3:29PM EDT | 35.00 | 34.97 | 32.85 | 35.95 | 0.00 | - | 8 | 8 | 82.96% |
| XLU241018C00042000 | 2024-05-02 3:51PM EDT | 42.00 | 26.22 | 28.50 | 32.70 | 0.00 | - | 1 | 1 | 110.43% |
| XLU241018C00047000 | 2024-05-10 3:53PM EDT | 47.00 | 24.82 | 20.70 | 25.50 | 0.00 | - | 1 | 0 | 62.94% |
| XLU241018C00052000 | 2024-05-28 2:42PM EDT | 52.00 | 19.77 | 17.00 | 17.65 | 0.00 | - | 1 | 0 | 44.43% |
| XLU241018C00055000 | 2024-05-31 3:38PM EDT | 55.00 | 17.14 | 14.05 | 14.70 | 0.00 | - | 2 | 2 | 38.38% |
| XLU241018C00059000 | 2024-05-22 10:30AM EDT | 59.00 | 14.05 | 8.90 | 12.65 | 0.00 | - | 1 | 1 | 47.44% |
| XLU241018C00060000 | 2024-05-31 3:38PM EDT | 60.00 | 12.14 | 9.45 | 9.80 | 0.00 | - | 1 | 8 | 28.47% |
| XLU241018C00061000 | 2024-05-29 10:17AM EDT | 61.00 | 10.44 | 8.65 | 8.90 | 0.00 | - | 5 | 7 | 27.20% |
| XLU241018C00062000 | 2024-06-25 10:47AM EDT | 62.00 | 8.65 | 7.75 | 8.05 | -0.98 | -10.18% | 1 | 4 | 26.25% |
| XLU241018C00063000 | 2024-05-15 11:50AM EDT | 63.00 | 10.50 | 7.45 | 8.30 | 0.00 | - | 3 | 7 | 33.74% |
| XLU241018C00064000 | 2024-06-26 9:50AM EDT | 64.00 | 6.00 | 6.05 | 6.25 | -1.72 | -22.28% | 1 | 11 | 23.10% |
| XLU241018C00065000 | 2024-06-20 10:17AM EDT | 65.00 | 5.95 | 5.25 | 5.40 | 0.00 | - | 10 | 23 | 21.70% |
| XLU241018C00066000 | 2024-06-26 11:15AM EDT | 66.00 | 4.55 | 4.50 | 4.65 | -0.43 | -8.63% | 32 | 38 | 20.85% |
| XLU241018C00067000 | 2024-06-21 1:02PM EDT | 67.00 | 4.26 | 3.80 | 3.95 | 0.00 | - | 3 | 27 | 20.07% |
| XLU241018C00068000 | 2024-06-26 10:58AM EDT | 68.00 | 3.28 | 3.20 | 3.30 | -0.52 | -13.68% | 7 | 191 | 19.34% |
| XLU241018C00069000 | 2024-06-24 1:21PM EDT | 69.00 | 3.35 | 2.61 | 2.70 | 0.00 | - | 52 | 93 | 18.60% |
| XLU241018C00070000 | 2024-06-26 1:29PM EDT | 70.00 | 2.15 | 2.12 | 2.17 | -0.72 | -25.09% | 5 | 129 | 17.97% |
| XLU241018C00071000 | 2024-06-26 2:53PM EDT | 71.00 | 1.62 | 1.67 | 1.73 | -0.58 | -26.36% | 7 | 562 | 17.54% |
| XLU241018C00072000 | 2024-06-26 11:15AM EDT | 72.00 | 1.40 | 1.34 | 1.40 | -0.48 | -25.53% | 5 | 927 | 17.49% |
| XLU241018C00073000 | 2024-06-26 2:50PM EDT | 73.00 | 1.05 | 1.03 | 1.11 | -0.40 | -27.59% | 10 | 181 | 17.36% |
| XLU241018C00074000 | 2024-06-17 11:06AM EDT | 74.00 | 1.00 | 0.76 | 2.74 | 0.00 | - | 1 | 269 | 31.10% |
| XLU241018C00075000 | 2024-06-12 12:05PM EDT | 75.00 | 1.04 | 0.56 | 0.81 | 0.00 | - | 1 | 63 | 18.42% |
| XLU241018C00076000 | 2024-06-11 1:06PM EDT | 76.00 | 0.87 | 0.43 | 0.50 | 0.00 | - | 1 | 140 | 16.92% |
| XLU241018C00077000 | 2024-06-20 12:58PM EDT | 77.00 | 0.45 | 0.31 | 0.53 | 0.00 | - | 4 | 169 | 18.68% |
| XLU241018C00078000 | 2024-06-14 11:27AM EDT | 78.00 | 0.39 | 0.22 | 0.31 | 0.00 | - | 2 | 110 | 17.24% |
| XLU241018C00079000 | 2024-06-25 3:44PM EDT | 79.00 | 0.25 | 0.14 | 0.24 | -0.06 | -19.35% | 5 | 86 | 17.33% |
| XLU241018C00080000 | 2024-06-24 12:37PM EDT | 80.00 | 0.21 | 0.10 | 0.62 | 0.00 | - | 2 | 4 | 23.78% |
| XLU241018C00081000 | 2024-06-26 12:24PM EDT | 81.00 | 0.19 | 0.06 | 0.19 | 0.00 | - | 2 | 68 | 18.65% |
| XLU241018C00082000 | 2024-06-26 12:36PM EDT | 82.00 | 0.17 | 0.06 | 0.17 | +0.03 | +21.43% | 2 | 11 | 19.24% |
| XLU241018C00083000 | 2024-06-24 12:35PM EDT | 83.00 | 0.18 | 0.00 | 0.28 | 0.00 | - | 2 | 1 | 22.53% |
| XLU241018C00084000 | 2024-06-24 12:34PM EDT | 84.00 | 0.12 | 0.00 | 0.26 | 0.00 | - | 2 | 0 | 23.22% |
| XLU241018C00085000 | 2024-06-06 3:45PM EDT | 85.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 13 | 24.05% |
| XLU241018C00086000 | 2024-06-04 10:18AM EDT | 86.00 | 0.18 | 0.00 | 0.24 | 0.00 | - | 2 | 0 | 24.85% |
| XLU241018C00087000 | 2024-06-04 10:19AM EDT | 87.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 2 | 0 | 25.59% |
| XLU241018C00088000 | 2024-05-14 12:24PM EDT | 88.00 | 0.16 | 0.00 | 0.22 | 0.00 | - | - | 0 | 26.32% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU241018P00032000 | 2024-05-15 11:16AM EDT | 32.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 1 | 69.73% |
| XLU241018P00050000 | 2024-04-16 12:32PM EDT | 50.00 | 0.31 | 0.00 | 1.10 | 0.00 | - | - | 0 | 50.64% |
| XLU241018P00051000 | 2024-06-04 10:28AM EDT | 51.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 2 | 67 | 32.72% |
| XLU241018P00052000 | 2024-06-04 10:27AM EDT | 52.00 | 0.17 | 0.00 | 0.26 | 0.00 | - | 2 | 1 | 31.45% |
| XLU241018P00053000 | 2024-06-11 12:05PM EDT | 53.00 | 0.16 | 0.00 | 0.29 | 0.00 | - | 2 | 0 | 30.42% |
| XLU241018P00054000 | 2024-06-25 12:32PM EDT | 54.00 | 0.16 | 0.00 | 0.31 | 0.00 | - | 2 | 0 | 29.10% |
| XLU241018P00055000 | 2024-06-25 12:31PM EDT | 55.00 | 0.18 | 0.00 | 0.33 | -0.04 | -18.18% | 2 | 9 | 27.71% |
| XLU241018P00056000 | 2024-06-26 12:24PM EDT | 56.00 | 0.17 | 0.12 | 0.20 | 0.00 | - | 2 | 0 | 23.10% |
| XLU241018P00057000 | 2024-06-25 12:26PM EDT | 57.00 | 0.25 | 0.16 | 0.76 | +0.04 | +19.05% | 2 | 2 | 30.62% |
| XLU241018P00058000 | 2024-06-04 10:21AM EDT | 58.00 | 0.28 | 0.20 | 0.33 | 0.00 | - | 2 | 24 | 22.41% |
| XLU241018P00059000 | 2024-06-17 9:39AM EDT | 59.00 | 0.33 | 0.25 | 0.33 | 0.00 | - | 1 | 6 | 20.66% |
| XLU241018P00060000 | 2024-06-04 11:43AM EDT | 60.00 | 0.40 | 0.32 | 0.38 | 0.00 | - | 1 | 1,020 | 19.68% |
| XLU241018P00061000 | 2024-06-21 12:10PM EDT | 61.00 | 0.46 | 0.40 | 0.77 | 0.00 | - | 4 | 7 | 22.53% |
| XLU241018P00062000 | 2024-06-18 9:58AM EDT | 62.00 | 0.61 | 0.50 | 0.56 | 0.00 | - | 1 | 23 | 18.24% |
| XLU241018P00063000 | 2024-06-21 12:10PM EDT | 63.00 | 0.65 | 0.60 | 1.56 | -0.03 | -4.41% | 2 | 59 | 25.32% |
| XLU241018P00064000 | 2024-06-24 3:11PM EDT | 64.00 | 0.63 | 0.78 | 0.86 | 0.00 | - | 3 | 77 | 17.10% |
| XLU241018P00065000 | 2024-06-21 3:23PM EDT | 65.00 | 1.04 | 1.00 | 1.07 | 0.00 | - | 3 | 28 | 16.60% |
| XLU241018P00066000 | 2024-06-18 4:00PM EDT | 66.00 | 1.36 | 1.24 | 1.34 | 0.00 | - | 2 | 88 | 16.21% |
| XLU241018P00067000 | 2024-06-24 3:15PM EDT | 67.00 | 1.55 | 1.56 | 1.66 | +0.21 | +15.67% | 5 | 122 | 15.81% |
| XLU241018P00068000 | 2024-06-25 11:02AM EDT | 68.00 | 1.79 | 1.86 | 1.97 | +0.15 | +9.15% | 2 | 125 | 14.94% |
| XLU241018P00069000 | 2024-06-24 3:27PM EDT | 69.00 | 2.03 | 2.34 | 2.42 | 0.00 | - | 44 | 138 | 14.59% |
| XLU241018P00070000 | 2024-06-25 11:03AM EDT | 70.00 | 2.64 | 2.84 | 2.98 | +0.18 | +7.32% | 463 | 621 | 14.48% |
| XLU241018P00071000 | 2024-06-25 11:02AM EDT | 71.00 | 3.17 | 3.45 | 3.60 | -0.21 | -6.21% | 8 | 89 | 14.33% |
| XLU241018P00072000 | 2024-06-25 3:44PM EDT | 72.00 | 3.97 | 4.05 | 4.40 | +0.46 | +13.11% | 9 | 152 | 15.03% |
| XLU241018P00073000 | 2024-05-31 10:47AM EDT | 73.00 | 3.45 | 4.80 | 5.10 | 0.00 | - | 253 | 638 | 14.59% |
| XLU241018P00074000 | 2024-06-26 12:26PM EDT | 74.00 | 5.63 | 5.45 | 5.85 | +0.58 | +11.49% | 33 | 213 | 14.01% |
| XLU241018P00075000 | 2024-06-07 9:55AM EDT | 75.00 | 5.65 | 6.35 | 6.65 | 0.00 | - | 1 | 265 | 13.31% |
| XLU241018P00076000 | 2024-06-03 12:22PM EDT | 76.00 | 5.14 | 7.25 | 7.70 | 0.00 | - | 3 | 752 | 15.33% |
| XLU241018P00077000 | 2024-05-28 11:30AM EDT | 77.00 | 6.10 | 8.15 | 8.45 | 0.00 | - | 75 | 476 | 12.55% |
| XLU241018P00078000 | 2024-05-16 12:56PM EDT | 78.00 | 6.10 | 7.20 | 9.30 | 0.00 | - | - | 1 | 0.00% |
| XLU241018P00080000 | 2024-05-23 3:57PM EDT | 80.00 | 9.45 | 8.80 | 13.50 | 0.00 | - | 5 | 5 | 37.79% |
© 2024 Yahoo. Todos los derechos reservados.