Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:21PM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240517C00100000 | 2024-04-24 10:16AM EDT | 100.00 | 41.37 | 45.40 | 46.30 | 0.00 | - | - | 2 | 237.50% |
| XLV240517C00123000 | 2024-04-15 10:09AM EDT | 123.00 | 17.90 | 22.30 | 22.50 | 0.00 | - | - | 1 | 0.00% |
| XLV240517C00127000 | 2024-04-18 10:02AM EDT | 127.00 | 12.63 | 18.80 | 19.00 | 0.00 | - | 1 | 1 | 60.94% |
| XLV240517C00131000 | 2024-05-01 2:35PM EDT | 131.00 | 10.15 | 14.80 | 15.05 | 0.00 | - | - | 9 | 55.47% |
| XLV240517C00133000 | 2024-05-08 11:26AM EDT | 133.00 | 9.54 | 12.85 | 13.05 | 0.00 | - | 21 | 22 | 52.34% |
| XLV240517C00134000 | 2024-05-08 3:54PM EDT | 134.00 | 8.50 | 11.80 | 12.05 | 0.00 | - | 5 | 5 | 58.01% |
| XLV240517C00135000 | 2024-05-15 10:57AM EDT | 135.00 | 10.50 | 10.85 | 11.05 | +1.60 | +17.98% | 9 | 133 | 53.91% |
| XLV240517C00136000 | 2024-05-13 9:55AM EDT | 136.00 | 8.05 | 9.85 | 10.05 | 0.00 | - | 9 | 27 | 49.81% |
| XLV240517C00137000 | 2024-05-13 11:09AM EDT | 137.00 | 6.70 | 8.85 | 9.05 | 0.00 | - | 1 | 8 | 45.70% |
| XLV240517C00138000 | 2024-05-09 10:05AM EDT | 138.00 | 4.90 | 7.85 | 8.05 | 0.00 | - | 18 | 147 | 41.50% |
| XLV240517C00139000 | 2024-05-15 12:52PM EDT | 139.00 | 7.05 | 6.90 | 7.05 | +2.20 | +45.36% | 8 | 691 | 37.31% |
| XLV240517C00140000 | 2024-05-15 11:41AM EDT | 140.00 | 5.79 | 5.90 | 6.05 | +2.14 | +58.63% | 10 | 2,330 | 33.01% |
| XLV240517C00140500 | 2024-05-13 3:58PM EDT | 140.50 | 3.20 | 5.40 | 5.60 | 0.00 | - | 10 | 205 | 33.06% |
| XLV240517C00141000 | 2024-05-15 12:20PM EDT | 141.00 | 4.70 | 4.90 | 5.05 | +1.58 | +50.64% | 8 | 1,855 | 28.61% |
| XLV240517C00141500 | 2024-05-15 9:52AM EDT | 141.50 | 3.75 | 4.40 | 4.55 | +1.26 | +50.60% | 10 | 2,996 | 26.37% |
| XLV240517C00142000 | 2024-05-15 12:46PM EDT | 142.00 | 4.00 | 3.90 | 4.05 | +1.66 | +70.94% | 13 | 773 | 24.12% |
| XLV240517C00142500 | 2024-05-15 1:39PM EDT | 142.50 | 3.64 | 3.40 | 3.55 | +1.97 | +117.96% | 6 | 81 | 21.88% |
| XLV240517C00143000 | 2024-05-15 1:57PM EDT | 143.00 | 2.97 | 2.92 | 3.10 | +1.47 | +98.00% | 15 | 2,352 | 21.19% |
| XLV240517C00143500 | 2024-05-15 12:06PM EDT | 143.50 | 2.15 | 2.44 | 2.57 | +1.21 | +128.72% | 6 | 953 | 17.73% |
| XLV240517C00144000 | 2024-05-15 12:45PM EDT | 144.00 | 1.97 | 1.96 | 2.08 | +1.22 | +162.67% | 63 | 959 | 15.48% |
| XLV240517C00144500 | 2024-05-15 12:07PM EDT | 144.50 | 1.22 | 1.51 | 1.63 | +0.65 | +114.04% | 25 | 122 | 14.11% |
| XLV240517C00145000 | 2024-05-15 1:58PM EDT | 145.00 | 1.15 | 1.11 | 1.21 | +0.81 | +238.24% | 5,093 | 13,020 | 12.89% |
| XLV240517C00145500 | 2024-05-15 1:50PM EDT | 145.50 | 0.80 | 0.80 | 0.86 | +0.63 | +370.59% | 486 | 279 | 12.31% |
| XLV240517C00146000 | 2024-05-15 2:05PM EDT | 146.00 | 0.55 | 0.52 | 0.58 | +0.50 | +2,500.00% | 826 | 388 | 12.06% |
| XLV240517C00147000 | 2024-05-15 1:39PM EDT | 147.00 | 0.19 | 0.16 | 0.19 | +0.14 | +280.00% | 190 | 255 | 11.08% |
| XLV240517C00148000 | 2024-05-15 1:38PM EDT | 148.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 36 | 586 | 11.52% |
| XLV240517C00149000 | 2024-05-14 3:35PM EDT | 149.00 | 0.10 | 0.02 | 0.27 | 0.00 | - | 1 | 403 | 23.63% |
| XLV240517C00150000 | 2024-05-14 3:55PM EDT | 150.00 | 0.04 | 0.01 | 0.26 | 0.00 | - | 5,000 | 5,091 | 28.03% |
| XLV240517C00151000 | 2024-05-10 1:17PM EDT | 151.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | 1 | 169 | 29.69% |
| XLV240517C00152000 | 2024-05-15 10:11AM EDT | 152.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 21 | 293 | 25.39% |
| XLV240517C00153000 | 2024-05-10 11:01AM EDT | 153.00 | 0.02 | 0.01 | 0.24 | 0.00 | - | 2 | 110 | 40.04% |
| XLV240517C00154000 | 2024-05-13 2:46PM EDT | 154.00 | 0.01 | 0.01 | 1.00 | 0.00 | - | 2 | 15 | 54.25% |
| XLV240517C00155000 | 2024-05-09 9:46AM EDT | 155.00 | 0.06 | 0.01 | 0.22 | 0.00 | - | 1 | 103 | 46.78% |
| XLV240517C00156000 | 2024-05-10 1:13PM EDT | 156.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 101 | 50.49% |
| XLV240517C00157000 | 2024-05-10 9:55AM EDT | 157.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 30 | 74 | 52.44% |
| XLV240517C00158000 | 2024-05-14 1:32PM EDT | 158.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 32 | 38.28% |
| XLV240517C00159000 | 2024-03-26 1:44PM EDT | 159.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 12 | 10 | 129.20% |
| XLV240517C00160000 | 2024-05-13 10:36AM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 414 | 43.75% |
| XLV240517C00161000 | 2024-05-09 12:01PM EDT | 161.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 45 | 46.09% |
| XLV240517C00162000 | 2024-05-09 12:00PM EDT | 162.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 50 | 48.44% |
| XLV240517C00163000 | 2024-05-13 10:06AM EDT | 163.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 20 | 51.17% |
| XLV240517C00164000 | 2024-05-13 10:17AM EDT | 164.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 50 | 50.00% |
| XLV240517C00165000 | 2024-04-04 9:57AM EDT | 165.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 81 | 67.19% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240517P00120000 | 2024-05-09 11:28AM EDT | 120.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 580 | 79.69% |
| XLV240517P00122000 | 2024-05-08 10:58AM EDT | 122.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 185 | 591 | 73.44% |
| XLV240517P00123000 | 2024-05-13 10:09AM EDT | 123.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 146 | 70.31% |
| XLV240517P00124000 | 2024-05-09 11:55AM EDT | 124.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1,210 | 436 | 67.19% |
| XLV240517P00125000 | 2024-05-10 3:43PM EDT | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 972 | 64.06% |
| XLV240517P00126000 | 2024-05-13 11:32AM EDT | 126.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 200 | 154 | 60.94% |
| XLV240517P00127000 | 2024-05-10 10:55AM EDT | 127.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 197 | 57.81% |
| XLV240517P00128000 | 2024-05-14 2:43PM EDT | 128.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 137 | 55.47% |
| XLV240517P00129000 | 2024-05-14 10:41AM EDT | 129.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 5 | 127 | 75.00% |
| XLV240517P00130000 | 2024-05-14 1:39PM EDT | 130.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 89 | 71.09% |
| XLV240517P00131000 | 2024-05-10 10:46AM EDT | 131.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 1 | 122 | 67.19% |
| XLV240517P00132000 | 2024-05-15 12:18PM EDT | 132.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 26 | 331 | 47.27% |
| XLV240517P00133000 | 2024-05-13 3:37PM EDT | 133.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 162 | 551 | 50.39% |
| XLV240517P00134000 | 2024-05-13 11:38AM EDT | 134.00 | 0.07 | 0.01 | 0.06 | +0.01 | +16.67% | 5 | 265 | 48.24% |
| XLV240517P00135000 | 2024-05-14 3:11PM EDT | 135.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 1 | 1,413 | 45.70% |
| XLV240517P00136000 | 2024-05-14 10:19AM EDT | 136.00 | 0.04 | 0.01 | 0.26 | 0.00 | - | 10 | 625 | 55.37% |
| XLV240517P00137000 | 2024-05-14 3:51PM EDT | 137.00 | 0.07 | 0.01 | 0.26 | 0.00 | - | 265 | 746 | 50.88% |
| XLV240517P00138000 | 2024-05-15 10:12AM EDT | 138.00 | 0.08 | 0.01 | 0.07 | +0.01 | +14.29% | 3 | 1,735 | 34.77% |
| XLV240517P00139000 | 2024-05-15 9:59AM EDT | 139.00 | 0.06 | 0.02 | 0.08 | -0.02 | -25.00% | 4 | 3,986 | 31.84% |
| XLV240517P00140000 | 2024-05-15 9:30AM EDT | 140.00 | 0.04 | 0.03 | 0.08 | -0.05 | -55.56% | 7 | 2,225 | 27.93% |
| XLV240517P00140500 | 2024-05-14 2:33PM EDT | 140.50 | 0.10 | 0.02 | 0.23 | 0.00 | - | 3 | 1,670 | 33.69% |
| XLV240517P00141000 | 2024-05-14 4:11PM EDT | 141.00 | 0.06 | 0.01 | 0.08 | -0.05 | -45.45% | 17 | 3,845 | 24.02% |
| XLV240517P00141500 | 2024-05-15 9:30AM EDT | 141.50 | 0.19 | 0.03 | 0.08 | -0.02 | -9.52% | 3 | 105 | 22.07% |
| XLV240517P00142000 | 2024-05-15 11:15AM EDT | 142.00 | 0.05 | 0.05 | 0.07 | -0.22 | -81.48% | 11 | 828 | 19.53% |
| XLV240517P00142500 | 2024-05-15 11:49AM EDT | 142.50 | 0.07 | 0.04 | 0.08 | -0.17 | -70.83% | 7 | 631 | 18.07% |
| XLV240517P00143000 | 2024-05-15 12:32PM EDT | 143.00 | 0.07 | 0.05 | 0.09 | -0.27 | -79.41% | 12 | 773 | 16.41% |
| XLV240517P00143500 | 2024-05-14 3:21PM EDT | 143.50 | 0.45 | 0.04 | 0.09 | 0.00 | - | 411 | 557 | 14.26% |
| XLV240517P00144000 | 2024-05-15 11:39AM EDT | 144.00 | 0.10 | 0.07 | 0.11 | -0.56 | -84.85% | 30 | 1,446 | 12.79% |
| XLV240517P00144500 | 2024-05-14 3:18PM EDT | 144.50 | 0.92 | 0.10 | 0.16 | 0.00 | - | 5 | 46 | 11.87% |
| XLV240517P00145000 | 2024-05-15 2:02PM EDT | 145.00 | 0.24 | 0.19 | 0.26 | -1.53 | -86.44% | 32 | 778 | 11.43% |
| XLV240517P00146000 | 2024-05-15 1:40PM EDT | 146.00 | 0.53 | 0.55 | 0.64 | -1.95 | -78.63% | 50 | 64 | 10.99% |
| XLV240517P00147000 | 2024-05-15 10:36AM EDT | 147.00 | 1.58 | 1.19 | 1.32 | -3.52 | -69.02% | 1 | 25 | 11.43% |
| XLV240517P00148000 | 2024-05-15 11:35AM EDT | 148.00 | 2.30 | 2.11 | 2.23 | -3.60 | -61.02% | 1 | 4 | 13.87% |
| XLV240517P00149000 | 2024-04-17 3:02PM EDT | 149.00 | 10.65 | 3.10 | 3.25 | 0.00 | - | 130 | 0 | 19.04% |
| XLV240517P00150000 | 2024-05-15 9:30AM EDT | 150.00 | 5.51 | 4.10 | 4.25 | +2.62 | +90.66% | 1 | 0 | 23.24% |
| XLV240517P00151000 | 2024-03-27 1:09PM EDT | 151.00 | 4.24 | 8.90 | 12.05 | 0.00 | - | 4 | 0 | 142.53% |
| XLV240517P00152000 | 2024-03-28 2:23PM EDT | 152.00 | 4.35 | 9.80 | 13.15 | 0.00 | - | 6 | 0 | 149.59% |
| XLV240517P00153000 | 2024-03-28 12:45PM EDT | 153.00 | 5.20 | 10.95 | 14.10 | 0.00 | - | 12 | 0 | 157.37% |
| XLV240517P00170000 | 2024-04-23 2:47PM EDT | 170.00 | 28.77 | 24.05 | 24.25 | 0.00 | - | - | 0 | 72.66% |
© 2024 Yahoo. Todos los derechos reservados.