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 11:24AM EDT. Mercado abierto.
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU241220C00032000 | 2024-06-12 10:02AM EDT | 32.00 | 38.00 | 35.60 | 38.90 | 0.00 | - | - | 0 | 67.58% |
| XLU241220C00050000 | 2024-06-20 10:44AM EDT | 50.00 | 20.10 | 19.30 | 19.75 | 0.00 | - | - | 8 | 39.38% |
| XLU241220C00055000 | 2024-05-10 3:40PM EDT | 55.00 | 17.19 | 15.30 | 18.35 | 0.00 | - | - | 1 | 58.59% |
| XLU241220C00058000 | 2024-06-17 10:04AM EDT | 58.00 | 12.27 | 11.05 | 12.15 | 0.00 | - | 1 | 3 | 28.61% |
| XLU241220C00059000 | 2024-05-28 11:26AM EDT | 59.00 | 13.75 | 10.85 | 11.20 | 0.00 | - | 1 | 12 | 27.15% |
| XLU241220C00060000 | 2024-06-21 3:29PM EDT | 60.00 | 10.65 | 10.10 | 10.35 | 0.00 | - | 20 | 26 | 26.42% |
| XLU241220C00061000 | 2024-06-18 12:57PM EDT | 61.00 | 9.36 | 9.20 | 9.50 | 0.00 | - | 1 | 23 | 25.55% |
| XLU241220C00062000 | 2024-05-24 11:23AM EDT | 62.00 | 11.00 | 6.90 | 10.75 | 0.00 | - | 1 | 13 | 37.67% |
| XLU241220C00063000 | 2024-06-20 10:41AM EDT | 63.00 | 8.33 | 7.15 | 7.80 | 0.00 | - | 1 | 28 | 23.54% |
| XLU241220C00064000 | 2024-06-18 11:21AM EDT | 64.00 | 6.85 | 6.80 | 7.00 | 0.00 | - | 1 | 59 | 22.68% |
| XLU241220C00065000 | 2024-06-17 10:03AM EDT | 65.00 | 6.45 | 6.10 | 6.30 | 0.00 | - | 74 | 132 | 22.27% |
| XLU241220C00066000 | 2024-06-17 3:42PM EDT | 66.00 | 5.73 | 5.40 | 5.55 | 0.00 | - | 3 | 76 | 21.39% |
| XLU241220C00067000 | 2024-06-24 12:10PM EDT | 67.00 | 5.45 | 4.70 | 4.90 | 0.00 | - | 1 | 63 | 20.91% |
| XLU241220C00068000 | 2024-06-18 3:02PM EDT | 68.00 | 4.27 | 4.10 | 4.25 | 0.00 | - | 10 | 20 | 20.23% |
| XLU241220C00069000 | 2024-06-25 3:49PM EDT | 69.00 | 3.70 | 3.50 | 3.70 | -0.35 | -8.64% | 1 | 44 | 19.89% |
| XLU241220C00070000 | 2024-06-25 4:02PM EDT | 70.00 | 3.36 | 3.00 | 3.15 | -0.29 | -7.95% | 4 | 163 | 19.32% |
| XLU241220C00071000 | 2024-06-21 3:48PM EDT | 71.00 | 2.80 | 2.55 | 2.73 | 0.00 | - | 11 | 89 | 19.21% |
| XLU241220C00072000 | 2024-06-25 4:02PM EDT | 72.00 | 2.77 | 2.14 | 2.40 | -0.03 | -1.07% | 12 | 381 | 19.39% |
| XLU241220C00073000 | 2024-06-21 2:05PM EDT | 73.00 | 2.02 | 1.78 | 1.91 | 0.00 | - | 48 | 167 | 18.45% |
| XLU241220C00074000 | 2024-06-25 11:08AM EDT | 74.00 | 1.71 | 1.46 | 1.62 | +0.01 | +0.59% | 2 | 382 | 18.40% |
| XLU241220C00075000 | 2024-06-25 1:43PM EDT | 75.00 | 1.40 | 1.19 | 1.30 | -0.15 | -9.68% | 19 | 137 | 17.93% |
| XLU241220C00076000 | 2024-06-24 9:34AM EDT | 76.00 | 1.10 | 0.95 | 1.08 | 0.00 | - | 7 | 131 | 17.86% |
| XLU241220C00077000 | 2024-06-25 1:55PM EDT | 77.00 | 0.93 | 0.75 | 0.89 | -0.07 | -7.00% | 3 | 145 | 17.77% |
| XLU241220C00078000 | 2024-06-06 3:33PM EDT | 78.00 | 1.23 | 0.59 | 1.09 | 0.00 | - | 25 | 31 | 20.48% |
| XLU241220C00079000 | 2024-06-25 9:55AM EDT | 79.00 | 0.70 | 0.45 | 0.59 | +0.03 | +4.48% | 2 | 14 | 17.63% |
| XLU241220C00080000 | 2024-06-24 3:42PM EDT | 80.00 | 0.57 | 0.34 | 0.48 | 0.00 | - | 20 | 444 | 17.60% |
| XLU241220C00081000 | 2024-06-07 11:01AM EDT | 81.00 | 0.62 | 0.26 | 0.37 | 0.00 | - | 1 | 88 | 17.36% |
| XLU241220C00082000 | 2024-05-31 10:44AM EDT | 82.00 | 0.72 | 0.19 | 0.30 | 0.00 | - | 29 | 32 | 17.38% |
| XLU241220C00083000 | 2024-06-20 9:46AM EDT | 83.00 | 0.34 | 0.14 | 0.25 | 0.00 | - | 2 | 4 | 17.53% |
| XLU241220C00084000 | 2024-06-26 10:43AM EDT | 84.00 | 0.23 | 0.10 | 0.25 | -0.01 | -4.17% | 2 | 143 | 18.38% |
| XLU241220C00085000 | 2024-06-26 10:44AM EDT | 85.00 | 0.22 | 0.08 | 0.23 | -0.01 | -4.35% | 2 | 10 | 18.87% |
| XLU241220C00086000 | 2024-06-26 10:44AM EDT | 86.00 | 0.17 | 0.04 | 0.20 | -0.06 | -26.09% | 2 | 18 | 19.14% |
| XLU241220C00087000 | 2024-06-25 12:23PM EDT | 87.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 2 | 0 | 21.63% |
| XLU241220C00088000 | 2024-06-25 12:23PM EDT | 88.00 | 0.16 | 0.00 | 0.27 | -0.01 | -5.88% | 2 | 0 | 21.92% |
| XLU241220C00089000 | 2024-06-24 1:02PM EDT | 89.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 2 | 0 | 22.34% |
| XLU241220C00090000 | 2024-06-24 1:03PM EDT | 90.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | 2 | 0 | 22.90% |
| XLU241220C00091000 | 2024-06-05 2:43PM EDT | 91.00 | 0.18 | 0.00 | 0.23 | 0.00 | - | 2 | 0 | 23.44% |
| XLU241220C00092000 | 2024-06-03 11:37AM EDT | 92.00 | 0.17 | 0.00 | 0.22 | 0.00 | - | 2 | 0 | 23.95% |
| XLU241220C00093000 | 2024-06-03 11:38AM EDT | 93.00 | 0.18 | 0.00 | 0.22 | 0.00 | - | 2 | 0 | 24.66% |
| XLU241220C00094000 | 2024-06-03 11:41AM EDT | 94.00 | 0.13 | 0.00 | 0.21 | 0.00 | - | 2 | 0 | 25.10% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU241220P00032000 | 2024-05-13 11:47AM EDT | 32.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5,000 | 9,826 | 64.31% |
| XLU241220P00033000 | 2024-05-15 2:11PM EDT | 33.00 | 0.04 | 0.00 | 0.93 | 0.00 | - | 378 | 2,108 | 64.75% |
| XLU241220P00046000 | 2024-04-25 11:17AM EDT | 46.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | - | 1 | 63.14% |
| XLU241220P00047000 | 2024-05-07 10:33AM EDT | 47.00 | 0.09 | 0.00 | 0.62 | 0.00 | - | 2 | 1 | 39.89% |
| XLU241220P00048000 | 2024-06-18 11:08AM EDT | 48.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 2 | 0 | 30.52% |
| XLU241220P00049000 | 2024-06-18 10:57AM EDT | 49.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 29.54% |
| XLU241220P00050000 | 2024-06-18 10:54AM EDT | 50.00 | 0.16 | 0.00 | 0.28 | 0.00 | - | 2 | 21 | 28.74% |
| XLU241220P00051000 | 2024-06-18 10:52AM EDT | 51.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 2 | 0 | 27.69% |
| XLU241220P00052000 | 2024-06-25 12:25PM EDT | 52.00 | 0.16 | 0.00 | 0.33 | -0.09 | -36.00% | 2 | 4 | 26.76% |
| XLU241220P00053000 | 2024-06-26 10:46AM EDT | 53.00 | 0.18 | 0.13 | 0.22 | -0.09 | -33.33% | 2 | 2 | 23.15% |
| XLU241220P00054000 | 2024-06-26 10:45AM EDT | 54.00 | 0.23 | 0.16 | 0.26 | -0.03 | -11.54% | 2 | 8 | 22.56% |
| XLU241220P00055000 | 2024-06-24 12:59PM EDT | 55.00 | 0.24 | 0.21 | 0.28 | 0.00 | - | 2 | 121 | 21.53% |
| XLU241220P00056000 | 2024-06-05 3:25PM EDT | 56.00 | 0.31 | 0.25 | 0.33 | 0.00 | - | 5 | 6 | 20.97% |
| XLU241220P00057000 | 2024-06-05 2:41PM EDT | 57.00 | 0.39 | 0.31 | 0.39 | 0.00 | - | 2 | 53 | 20.41% |
| XLU241220P00058000 | 2024-06-06 11:06AM EDT | 58.00 | 0.43 | 0.37 | 0.46 | 0.00 | - | 1 | 11 | 19.83% |
| XLU241220P00059000 | 2024-05-31 1:29PM EDT | 59.00 | 0.44 | 0.45 | 0.56 | 0.00 | - | 2 | 2 | 19.46% |
| XLU241220P00060000 | 2024-06-24 11:41AM EDT | 60.00 | 0.53 | 0.55 | 0.65 | 0.00 | - | 20 | 35 | 18.80% |
| XLU241220P00061000 | 2024-06-21 12:57PM EDT | 61.00 | 0.69 | 0.68 | 0.79 | 0.00 | - | 1 | 3 | 18.45% |
| XLU241220P00062000 | 2024-06-25 10:28AM EDT | 62.00 | 0.82 | 0.83 | 0.91 | -0.05 | -5.75% | 5 | 20 | 17.75% |
| XLU241220P00063000 | 2024-06-17 9:54AM EDT | 63.00 | 1.05 | 1.00 | 1.11 | 0.00 | - | 1 | 216 | 17.47% |
| XLU241220P00064000 | 2024-06-21 3:36PM EDT | 64.00 | 1.22 | 1.17 | 1.29 | 0.00 | - | 62 | 295 | 16.85% |
| XLU241220P00065000 | 2024-06-26 10:09AM EDT | 65.00 | 1.52 | 1.41 | 1.57 | +0.07 | +4.83% | 1 | 2,281 | 16.64% |
| XLU241220P00066000 | 2024-06-25 1:48PM EDT | 66.00 | 1.68 | 1.69 | 1.81 | -0.03 | -1.75% | 2 | 211 | 15.97% |
| XLU241220P00067000 | 2024-06-13 3:11PM EDT | 67.00 | 1.88 | 2.01 | 2.38 | +0.05 | +2.73% | 5 | 257 | 16.87% |
| XLU241220P00068000 | 2024-06-18 3:33PM EDT | 68.00 | 2.46 | 2.38 | 2.89 | 0.00 | - | 10 | 97 | 17.13% |
| XLU241220P00069000 | 2024-06-26 11:08AM EDT | 69.00 | 2.91 | 2.87 | 3.00 | +0.11 | +4.17% | 1 | 1,205 | 15.04% |
| XLU241220P00070000 | 2024-06-25 10:02AM EDT | 70.00 | 3.15 | 3.35 | 3.50 | -0.08 | -2.48% | 20 | 456 | 14.72% |
| XLU241220P00071000 | 2024-06-13 2:42PM EDT | 71.00 | 3.45 | 3.90 | 4.05 | 0.00 | - | 2 | 261 | 14.37% |
| XLU241220P00072000 | 2024-06-17 11:46AM EDT | 72.00 | 4.35 | 4.20 | 5.15 | 0.00 | - | 15 | 565 | 16.79% |
| XLU241220P00073000 | 2024-06-18 2:10PM EDT | 73.00 | 5.30 | 5.10 | 5.30 | 0.00 | - | 1 | 4 | 13.54% |
| XLU241220P00074000 | 2024-05-23 12:02PM EDT | 74.00 | 4.55 | 4.00 | 7.80 | 0.00 | - | - | 83 | 23.85% |
| XLU241220P00075000 | 2024-06-20 11:06AM EDT | 75.00 | 6.46 | 6.60 | 7.05 | 0.00 | - | 1 | 97 | 14.73% |
| XLU241220P00076000 | 2024-05-22 1:29PM EDT | 76.00 | 5.15 | 5.30 | 9.40 | 0.00 | - | 1 | 15 | 24.72% |
| XLU241220P00077000 | 2024-05-21 3:01PM EDT | 77.00 | 5.75 | 6.65 | 9.00 | 0.00 | - | 9 | 12 | 16.90% |
© 2024 Yahoo. Todos los derechos reservados.