U.S. markets open in 5 hours 8 minutes
F S&P 500
5,550.50 +13.50 (+0.24%) F Dow Jones
39,543.00 +17.00 (+0.04%) F Nasdaq
20,057.75 +85.50 (+0.43%) E-mini Russell 2000 Index Futur
2,046.20 +1.30 (+0.06%) Petróleo
81.03 +0.20 (+0.25%) Oro
2,325.80 -5.00 (-0.21%)
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 comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU250321C00052000 | 2024-06-21 11:17AM EDT | 52.00 | 18.29 | 15.80 | 20.50 | 0.00 | - | 4 | 4 | 47.16% |
| XLU250321C00060000 | 2024-05-20 11:35AM EDT | 60.00 | 15.50 | 9.70 | 13.00 | 0.00 | - | 3 | 3 | 34.62% |
| XLU250321C00064000 | 2024-06-10 12:40PM EDT | 64.00 | 9.20 | 6.85 | 10.20 | 0.00 | - | 1 | 35 | 32.51% |
| XLU250321C00065000 | 2024-06-06 10:53AM EDT | 65.00 | 8.65 | 5.00 | 9.00 | 0.00 | - | 10 | 25 | 29.54% |
| XLU250321C00066000 | 2024-06-14 10:45AM EDT | 66.00 | 6.46 | 4.35 | 8.90 | 0.00 | - | 1 | 8 | 31.46% |
| XLU250321C00067000 | 2024-06-11 1:16PM EDT | 67.00 | 6.70 | 4.80 | 7.50 | 0.00 | - | 1 | 3 | 27.55% |
| XLU250321C00068000 | 2024-06-20 11:37AM EDT | 68.00 | 5.36 | 3.70 | 6.75 | 0.00 | - | 19 | 41 | 26.44% |
| XLU250321C00069000 | 2024-06-20 11:37AM EDT | 69.00 | 4.77 | 3.15 | 6.90 | 0.00 | - | 1 | 30 | 29.08% |
| XLU250321C00070000 | 2024-06-14 2:55PM EDT | 70.00 | 4.49 | 3.65 | 5.35 | 0.00 | - | 60 | 66 | 24.38% |
| XLU250321C00071000 | 2024-06-25 2:01PM EDT | 71.00 | 3.64 | 1.54 | 5.40 | -0.51 | -12.29% | 10 | 297 | 26.37% |
| XLU250321C00072000 | 2024-05-23 9:30AM EDT | 72.00 | 4.78 | 1.62 | 5.35 | 0.00 | - | 70 | 81 | 27.83% |
| XLU250321C00073000 | 2024-05-29 11:26AM EDT | 73.00 | 3.55 | 1.00 | 4.80 | 0.00 | - | 1 | 6 | 27.08% |
| XLU250321C00074000 | 2024-06-05 11:52AM EDT | 74.00 | 3.80 | 0.63 | 4.50 | 0.00 | - | - | 10 | 27.30% |
| XLU250321C00075000 | 2024-06-24 10:48AM EDT | 75.00 | 2.40 | 0.42 | 4.25 | 0.00 | - | 5 | 16 | 27.65% |
| XLU250321C00076000 | 2024-04-22 2:28PM EDT | 76.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XLU250321C00077000 | 2024-06-12 11:21AM EDT | 77.00 | 1.81 | 0.31 | 4.05 | 0.00 | - | - | 8 | 29.44% |
| XLU250321C00079000 | 2024-05-29 12:22PM EDT | 79.00 | 1.53 | 0.43 | 1.62 | 0.00 | - | 1 | 0 | 20.25% |
| XLU250321C00080000 | 2024-06-06 3:58PM EDT | 80.00 | 1.29 | 0.45 | 3.85 | 0.00 | - | 610 | 619 | 32.18% |
| XLU250321C00082000 | 2024-05-24 12:17PM EDT | 82.00 | 1.20 | 0.00 | 1.93 | 0.00 | - | 1 | 71 | 24.95% |
| XLU250321C00083000 | 2024-05-15 9:30AM EDT | 83.00 | 1.20 | 0.41 | 0.87 | 0.00 | - | - | 1 | 19.47% |
| XLU250321C00085000 | 2024-06-06 10:56AM EDT | 85.00 | 0.62 | 0.06 | 2.42 | 0.00 | - | - | 10 | 30.42% |
| XLU250321C00086000 | 2024-06-24 12:37PM EDT | 86.00 | 0.37 | 0.04 | 2.37 | 0.00 | - | 2 | 0 | 31.08% |
| XLU250321C00087000 | 2024-06-24 11:05AM EDT | 87.00 | 0.31 | 0.04 | 2.71 | 0.00 | - | 4 | 5 | 33.79% |
| XLU250321C00088000 | 2024-06-24 12:28PM EDT | 88.00 | 0.28 | 0.03 | 2.07 | 0.00 | - | 2 | 0 | 31.19% |
| XLU250321C00089000 | 2024-06-24 12:43PM EDT | 89.00 | 0.25 | 0.02 | 2.07 | 0.00 | - | 2 | 0 | 32.03% |
| XLU250321C00090000 | 2024-06-24 12:27PM EDT | 90.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | 2 | 1 | 28.38% |
| XLU250321C00091000 | 2024-06-25 12:34PM EDT | 91.00 | 0.19 | 0.00 | 2.06 | 0.00 | - | 2 | 0 | 33.59% |
| XLU250321C00092000 | 2024-06-25 12:32PM EDT | 92.00 | 0.17 | 0.00 | 1.77 | +0.01 | +6.25% | 2 | 1 | 32.63% |
| XLU250321C00093000 | 2024-06-25 12:34PM EDT | 93.00 | 0.13 | 0.00 | 0.97 | -0.05 | -27.78% | 2 | 0 | 27.78% |
| XLU250321C00094000 | 2024-06-17 12:52PM EDT | 94.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 20.85% |
| XLU250321C00095000 | 2024-06-14 2:38PM EDT | 95.00 | 0.14 | 0.00 | 1.63 | 0.00 | - | 2 | 0 | 33.94% |
| XLU250321C00096000 | 2024-06-11 12:13PM EDT | 96.00 | 0.17 | 0.00 | 1.87 | 0.00 | - | 2 | 0 | 36.21% |
| XLU250321C00100000 | 2024-06-11 10:42AM EDT | 100.00 | 0.06 | 0.00 | 0.58 | 0.00 | - | 10 | 5 | 28.54% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU250321P00032000 | 2024-06-20 11:07AM EDT | 32.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 4,000 | 6,032 | 42.68% |
| XLU250321P00033000 | 2024-06-14 3:26PM EDT | 33.00 | 0.03 | 0.00 | 0.32 | 0.00 | - | 10 | 585 | 49.17% |
| XLU250321P00040000 | 2024-04-25 11:29AM EDT | 40.00 | 0.14 | 0.00 | 5.00 | 0.00 | - | - | 0 | 65.19% |
| XLU250321P00041000 | 2024-04-25 11:26AM EDT | 41.00 | 0.19 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 62.95% |
| XLU250321P00042000 | 2024-06-14 2:35PM EDT | 42.00 | 0.13 | 0.00 | 2.21 | 0.00 | - | 2 | 0 | 58.15% |
| XLU250321P00043000 | 2024-06-18 1:49PM EDT | 43.00 | 0.13 | 0.00 | 0.18 | 0.00 | - | 2 | 0 | 30.03% |
| XLU250321P00044000 | 2024-06-18 1:43PM EDT | 44.00 | 0.16 | 0.00 | 1.61 | 0.00 | - | 2 | 0 | 48.56% |
| XLU250321P00045000 | 2024-06-18 1:36PM EDT | 45.00 | 0.16 | 0.00 | 0.23 | 0.00 | - | 2 | 0 | 28.76% |
| XLU250321P00046000 | 2024-06-18 1:35PM EDT | 46.00 | 0.19 | 0.00 | 0.23 | 0.00 | - | 2 | 1 | 27.54% |
| XLU250321P00047000 | 2024-06-25 12:37PM EDT | 47.00 | 0.15 | 0.00 | 0.20 | -0.04 | -21.05% | 2 | 0 | 25.59% |
| XLU250321P00048000 | 2024-06-25 12:32PM EDT | 48.00 | 0.19 | 0.00 | 2.00 | +0.02 | +11.76% | 2 | 0 | 44.67% |
| XLU250321P00049000 | 2024-06-25 12:33PM EDT | 49.00 | 0.21 | 0.00 | 2.03 | -0.01 | -4.55% | 2 | 0 | 43.10% |
| XLU250321P00050000 | 2024-06-20 11:02AM EDT | 50.00 | 0.28 | 0.00 | 2.14 | 0.00 | - | 2 | 0 | 42.15% |
| XLU250321P00051000 | 2024-06-20 11:00AM EDT | 51.00 | 0.29 | 0.00 | 1.78 | 0.00 | - | 2 | 1 | 37.67% |
| XLU250321P00052000 | 2024-06-20 11:03AM EDT | 52.00 | 0.32 | 0.11 | 0.63 | 0.00 | - | 2 | 32 | 25.86% |
| XLU250321P00053000 | 2024-06-24 12:30PM EDT | 53.00 | 0.28 | 0.00 | 1.90 | 0.00 | - | 2 | 1 | 35.19% |
| XLU250321P00054000 | 2024-06-05 3:03PM EDT | 54.00 | 0.38 | 0.15 | 0.63 | 0.00 | - | 2 | 0 | 23.19% |
| XLU250321P00055000 | 2024-06-25 10:33AM EDT | 55.00 | 0.44 | 0.03 | 2.48 | -0.06 | -12.00% | 2 | 2 | 35.66% |
| XLU250321P00056000 | 2024-05-22 2:27PM EDT | 56.00 | 0.52 | 0.00 | 1.21 | 0.00 | - | 4 | 1 | 25.42% |
| XLU250321P00057000 | 2024-05-20 12:13PM EDT | 57.00 | 0.59 | 0.11 | 3.15 | 0.00 | - | 2 | 1 | 36.09% |
| XLU250321P00058000 | 2024-05-20 12:14PM EDT | 58.00 | 0.67 | 0.49 | 1.03 | 0.00 | - | 2 | 0 | 21.19% |
| XLU250321P00059000 | 2024-06-21 1:04PM EDT | 59.00 | 0.85 | 0.12 | 1.49 | 0.00 | - | 20 | 20 | 22.85% |
| XLU250321P00060000 | 2024-06-18 10:57AM EDT | 60.00 | 1.08 | 0.16 | 1.83 | 0.00 | - | 1 | 3 | 23.37% |
| XLU250321P00061000 | 2024-05-15 2:14PM EDT | 61.00 | 0.99 | 1.03 | 1.41 | 0.00 | - | 2 | 1 | 19.32% |
| XLU250321P00062000 | 2024-05-17 10:51AM EDT | 62.00 | 1.00 | 1.17 | 1.59 | 0.00 | - | 1 | 1 | 18.84% |
| XLU250321P00063000 | 2024-06-05 2:04PM EDT | 63.00 | 1.28 | 0.24 | 3.85 | 0.00 | - | 1 | 2 | 28.57% |
| XLU250321P00064000 | 2024-06-24 2:21PM EDT | 64.00 | 1.53 | 1.46 | 2.07 | 0.00 | - | 2 | 3 | 18.12% |
| XLU250321P00065000 | 2024-06-17 3:30PM EDT | 65.00 | 2.04 | 1.70 | 4.40 | 0.00 | - | 1 | 75 | 27.21% |
| XLU250321P00066000 | 2024-06-04 9:32AM EDT | 66.00 | 1.93 | 0.76 | 4.90 | 0.00 | - | 1 | 1 | 27.41% |
| XLU250321P00067000 | 2024-06-12 9:48AM EDT | 67.00 | 2.50 | 2.32 | 3.15 | 0.00 | - | 1 | 7 | 17.65% |
| XLU250321P00068000 | 2024-06-13 3:01PM EDT | 68.00 | 2.75 | 2.57 | 4.95 | 0.00 | - | 600 | 600 | 23.37% |
| XLU250321P00069000 | 2024-06-06 3:51PM EDT | 69.00 | 3.10 | 2.48 | 5.95 | 0.00 | - | 3 | 10 | 25.39% |
| XLU250321P00070000 | 2024-06-25 4:10PM EDT | 70.00 | 3.01 | 1.52 | 4.50 | -0.84 | -21.82% | 1 | 16 | 16.92% |
| XLU250321P00071000 | 2024-06-17 2:42PM EDT | 71.00 | 4.25 | 2.66 | 6.95 | 0.00 | - | 1 | 24 | 24.83% |
| XLU250321P00072000 | 2024-05-20 11:35AM EDT | 72.00 | 3.77 | 3.80 | 5.65 | 0.00 | - | 1 | 2 | 16.68% |
| XLU250321P00074000 | 2024-06-05 11:52AM EDT | 74.00 | 4.99 | 5.05 | 8.45 | 0.00 | - | 10 | 11 | 23.13% |
| XLU250321P00075000 | 2024-06-07 9:31AM EDT | 75.00 | 6.55 | 5.35 | 9.05 | 0.00 | - | 5 | 5 | 22.76% |
| XLU250321P00076000 | 2024-06-10 10:10AM EDT | 76.00 | 7.00 | 5.85 | 9.00 | 0.00 | - | - | 1 | 19.22% |
| XLU250321P00077000 | 2024-06-10 1:02PM EDT | 77.00 | 7.45 | 6.00 | 10.45 | 0.00 | - | 2 | 1 | 22.57% |
| XLU250321P00078000 | 2024-06-10 11:52AM EDT | 78.00 | 8.30 | 7.35 | 10.35 | 0.00 | - | - | 1 | 18.21% |
© 2024 Yahoo. Todos los derechos reservados.