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 03:09PM EDT. Mercado abierto.
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU250117C00030000 | 2024-03-07 11:39AM EDT | 30.00 | 33.60 | 33.15 | 37.95 | 0.00 | - | 2 | 0 | 0.00% |
| XLU250117C00035000 | 2024-05-30 10:08AM EDT | 35.00 | 35.95 | 32.35 | 35.60 | 0.00 | - | 1 | 8 | 52.25% |
| XLU250117C00040000 | 2024-06-21 10:51AM EDT | 40.00 | 29.98 | 28.00 | 31.10 | 0.00 | - | 1 | 72 | 54.25% |
| XLU250117C00045000 | 2024-06-20 9:41AM EDT | 45.00 | 24.76 | 23.60 | 24.75 | 0.00 | - | 1 | 32 | 47.12% |
| XLU250117C00050000 | 2024-06-13 10:45AM EDT | 50.00 | 20.00 | 19.15 | 19.80 | 0.00 | - | 7 | 152 | 38.43% |
| XLU250117C00055000 | 2024-06-24 11:25AM EDT | 55.00 | 15.80 | 14.65 | 15.00 | 0.00 | - | 3 | 2,572 | 31.47% |
| XLU250117C00060000 | 2024-06-25 3:29PM EDT | 60.00 | 10.60 | 10.15 | 10.45 | -0.25 | -2.30% | 3 | 1,794 | 25.92% |
| XLU250117C00063000 | 2024-06-26 10:55AM EDT | 63.00 | 7.80 | 7.70 | 7.90 | -0.85 | -9.83% | 5 | 6,541 | 23.01% |
| XLU250117C00064000 | 2024-06-25 10:26AM EDT | 64.00 | 7.50 | 6.90 | 7.30 | +0.15 | +2.04% | 1 | 1,284 | 23.24% |
| XLU250117C00065000 | 2024-06-25 2:12PM EDT | 65.00 | 6.50 | 6.20 | 6.45 | -0.13 | -1.96% | 2 | 6,801 | 21.95% |
| XLU250117C00066000 | 2024-06-21 2:29PM EDT | 66.00 | 6.00 | 5.50 | 5.70 | 0.00 | - | 2 | 1,967 | 21.08% |
| XLU250117C00067000 | 2024-06-25 12:47PM EDT | 67.00 | 5.10 | 4.85 | 5.00 | -0.70 | -12.07% | 2 | 3,493 | 20.33% |
| XLU250117C00068000 | 2024-06-26 10:29AM EDT | 68.00 | 4.33 | 4.25 | 4.40 | +0.23 | +5.61% | 4 | 1,987 | 19.90% |
| XLU250117C00069000 | 2024-06-21 1:47PM EDT | 69.00 | 3.95 | 3.65 | 3.80 | 0.00 | - | 15 | 713 | 19.29% |
| XLU250117C00070000 | 2024-06-24 2:29PM EDT | 70.00 | 4.00 | 3.15 | 3.35 | 0.00 | - | 24 | 7,243 | 19.23% |
| XLU250117C00071000 | 2024-06-24 11:28AM EDT | 71.00 | 3.25 | 2.70 | 2.87 | 0.00 | - | 5 | 409 | 18.83% |
| XLU250117C00072000 | 2024-06-25 3:43PM EDT | 72.00 | 2.49 | 2.28 | 2.42 | -0.27 | -9.78% | 41 | 403 | 18.37% |
| XLU250117C00073000 | 2024-06-24 3:47PM EDT | 73.00 | 2.00 | 1.91 | 2.04 | -0.45 | -18.37% | 11 | 1,008 | 18.07% |
| XLU250117C00074000 | 2024-06-25 11:08AM EDT | 74.00 | 1.85 | 1.60 | 1.70 | -0.27 | -12.74% | 2 | 3,612 | 17.76% |
| XLU250117C00075000 | 2024-06-26 2:20PM EDT | 75.00 | 1.37 | 1.31 | 1.40 | -0.32 | -18.93% | 2 | 2,445 | 17.46% |
| XLU250117C00076000 | 2024-06-10 1:34PM EDT | 76.00 | 1.84 | 1.07 | 1.16 | 0.00 | - | 43 | 553 | 17.30% |
| XLU250117C00077000 | 2024-06-24 1:15PM EDT | 77.00 | 1.15 | 0.85 | 0.97 | 0.00 | - | 1 | 5,411 | 17.26% |
| XLU250117C00078000 | 2024-06-26 1:12PM EDT | 78.00 | 0.78 | 0.72 | 0.80 | -0.80 | -50.63% | 3 | 377 | 17.18% |
| XLU250117C00079000 | 2024-06-10 3:08PM EDT | 79.00 | 1.12 | 0.57 | 0.66 | 0.00 | - | 2 | 935 | 17.14% |
| XLU250117C00080000 | 2024-06-24 9:57AM EDT | 80.00 | 0.60 | 0.44 | 0.56 | 0.00 | - | 160 | 1,516 | 17.26% |
| XLU250117C00081000 | 2024-06-13 10:05AM EDT | 81.00 | 0.57 | 0.34 | 0.46 | 0.00 | - | 9 | 538 | 17.24% |
| XLU250117C00082000 | 2024-06-24 1:18PM EDT | 82.00 | 0.42 | 0.26 | 0.59 | 0.00 | - | 1 | 5,346 | 19.42% |
| XLU250117C00083000 | 2024-06-25 3:12PM EDT | 83.00 | 0.28 | 0.19 | 0.31 | -0.11 | -28.21% | 1 | 105 | 17.26% |
| XLU250117C00084000 | 2024-06-25 2:21PM EDT | 84.00 | 0.25 | 0.14 | 0.27 | -0.03 | -10.71% | 1 | 5,061 | 17.51% |
| XLU250117C00085000 | 2024-06-26 12:02PM EDT | 85.00 | 0.27 | 0.13 | 0.27 | +0.02 | +8.00% | 2 | 622 | 18.29% |
| XLU250117C00086000 | 2024-06-26 12:09PM EDT | 86.00 | 0.25 | 0.11 | 0.26 | +0.01 | +4.17% | 2 | 11 | 18.90% |
| XLU250117C00087000 | 2024-06-26 12:09PM EDT | 87.00 | 0.18 | 0.06 | 0.20 | -0.02 | -10.00% | 2 | 18 | 18.60% |
| XLU250117C00088000 | 2024-06-26 12:14PM EDT | 88.00 | 0.17 | 0.05 | 0.19 | +0.01 | +6.25% | 2 | 96 | 19.14% |
| XLU250117C00089000 | 2024-06-25 12:16PM EDT | 89.00 | 0.12 | 0.00 | 0.26 | -0.07 | -36.84% | 2 | 12 | 21.07% |
| XLU250117C00090000 | 2024-06-20 10:46AM EDT | 90.00 | 0.19 | 0.00 | 0.24 | 0.00 | - | 2 | 136 | 21.41% |
| XLU250117C00095000 | 2024-06-03 11:13AM EDT | 95.00 | 0.09 | 0.02 | 0.20 | 0.00 | - | 5 | 347 | 23.88% |
| XLU250117C00100000 | 2023-12-07 11:07AM EDT | 100.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 25 | 25.29% |
| XLU250117C00105000 | 2023-04-06 10:50AM EDT | 105.00 | 0.22 | 0.00 | 0.49 | 0.00 | - | 4 | 5 | 34.91% |
| XLU250117C00110000 | 2024-01-03 10:38AM EDT | 110.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 14 | 29.69% |
| XLU250117C00115000 | 2023-09-22 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 34 | 33.01% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU250117P00030000 | 2024-06-07 1:59PM EDT | 30.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5,000 | 5,410 | 54.69% |
| XLU250117P00035000 | 2024-06-10 12:06PM EDT | 35.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 231 | 3,434 | 45.90% |
| XLU250117P00040000 | 2024-06-25 4:13PM EDT | 40.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 50 | 10,077 | 36.43% |
| XLU250117P00045000 | 2024-06-24 1:34PM EDT | 45.00 | 0.07 | 0.05 | 0.21 | 0.00 | - | 12 | 226 | 31.93% |
| XLU250117P00050000 | 2024-06-25 4:04PM EDT | 50.00 | 0.17 | 0.10 | 0.18 | -0.05 | -22.73% | 55 | 21,377 | 24.32% |
| XLU250117P00055000 | 2024-06-26 1:16PM EDT | 55.00 | 0.32 | 0.30 | 0.35 | +0.01 | +3.23% | 10 | 26,854 | 21.00% |
| XLU250117P00060000 | 2024-06-26 2:47PM EDT | 60.00 | 0.78 | 0.70 | 0.77 | +0.10 | +14.71% | 1 | 10,497 | 18.36% |
| XLU250117P00063000 | 2024-06-26 2:47PM EDT | 63.00 | 1.25 | 1.21 | 1.28 | +0.17 | +15.74% | 5 | 3,564 | 17.15% |
| XLU250117P00064000 | 2024-06-20 9:56AM EDT | 64.00 | 1.40 | 1.36 | 1.51 | 0.00 | - | 2 | 2,823 | 16.77% |
| XLU250117P00065000 | 2024-06-21 11:00AM EDT | 65.00 | 1.75 | 1.60 | 1.76 | +0.14 | +8.70% | 1 | 5,978 | 16.31% |
| XLU250117P00066000 | 2024-06-25 3:33PM EDT | 66.00 | 1.95 | 1.89 | 2.04 | -0.05 | -2.50% | 40 | 957 | 15.82% |
| XLU250117P00067000 | 2024-06-26 2:48PM EDT | 67.00 | 2.35 | 2.31 | 2.64 | +0.20 | +9.30% | 6 | 11,019 | 16.74% |
| XLU250117P00068000 | 2024-06-26 10:36AM EDT | 68.00 | 2.82 | 2.69 | 2.76 | +0.48 | +20.51% | 4 | 959 | 15.00% |
| XLU250117P00069000 | 2024-06-11 11:18AM EDT | 69.00 | 2.87 | 3.10 | 3.20 | 0.00 | - | 29 | 468 | 14.64% |
| XLU250117P00070000 | 2024-06-25 3:14PM EDT | 70.00 | 3.55 | 3.60 | 3.70 | -0.05 | -1.39% | 425 | 2,303 | 14.32% |
| XLU250117P00071000 | 2024-06-20 9:32AM EDT | 71.00 | 4.05 | 4.10 | 4.30 | 0.00 | - | 10 | 163 | 14.22% |
| XLU250117P00072000 | 2024-05-29 2:12PM EDT | 72.00 | 4.20 | 4.70 | 5.80 | 0.00 | - | 4 | 40 | 18.49% |
| XLU250117P00073000 | 2024-06-25 9:40AM EDT | 73.00 | 4.80 | 5.35 | 5.55 | +0.68 | +16.50% | 1 | 1,034 | 13.48% |
| XLU250117P00074000 | 2024-05-16 3:52PM EDT | 74.00 | 4.35 | 4.50 | 7.35 | 0.00 | - | 28 | 27 | 19.36% |
| XLU250117P00075000 | 2024-06-12 12:09PM EDT | 75.00 | 6.05 | 6.70 | 7.15 | 0.00 | - | 1 | 6 | 13.68% |
| XLU250117P00076000 | 2023-06-06 9:52AM EDT | 76.00 | 11.50 | 10.50 | 10.80 | 0.00 | - | 1 | 1 | 29.93% |
| XLU250117P00077000 | 2024-06-10 1:33PM EDT | 77.00 | 7.25 | 8.10 | 8.70 | 0.00 | - | 1 | 3 | 12.31% |
| XLU250117P00078000 | 2024-05-16 2:33PM EDT | 78.00 | 6.75 | 8.20 | 9.95 | 0.00 | - | 2 | 4 | 15.55% |
| XLU250117P00079000 | 2023-05-25 1:27PM EDT | 79.00 | 14.85 | 11.50 | 16.50 | 0.00 | - | 14 | 16 | 47.89% |
| XLU250117P00080000 | 2023-12-11 2:28PM EDT | 80.00 | 16.62 | 14.00 | 19.00 | 0.00 | - | 24 | 1 | 56.70% |
| XLU250117P00081000 | 2023-05-23 9:54AM EDT | 81.00 | 15.00 | 14.40 | 15.00 | 0.00 | - | 1 | 8 | 32.25% |
| XLU250117P00083000 | 2023-04-13 11:25AM EDT | 83.00 | 15.30 | 12.50 | 17.50 | 0.00 | - | - | 1 | 37.44% |
| XLU250117P00085000 | 2023-10-23 11:23AM EDT | 85.00 | 26.85 | 21.00 | 25.30 | 0.00 | - | 20 | 3 | 58.97% |
| XLU250117P00090000 | 2023-08-22 10:04AM EDT | 90.00 | 27.10 | 23.70 | 27.40 | 0.00 | - | 25 | 46 | 50.93% |
| XLU250117P00100000 | 2023-03-13 12:04PM EDT | 100.00 | 34.20 | 25.25 | 35.20 | 0.00 | - | 15 | 5 | 58.15% |
© 2024 Yahoo. Todos los derechos reservados.