U.S. markets open in 2 hours 44 minutes
F S&P 500
5,511.00 -22.75 (-0.41%) F Dow Jones
39,389.00 -122.00 (-0.31%) F Nasdaq
19,947.50 -104.50 (-0.52%) E-mini Russell 2000 Index Futur
2,039.70 -8.70 (-0.42%) Petróleo
84.06 +0.68 (+0.82%) Oro
2,333.00 -5.90 (-0.25%)
The Health Care Select Sector SPDR Fund (XLV)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240705C00130000 | 2024-05-29 10:43AM EDT | 130.00 | 12.05 | 16.20 | 16.50 | 0.00 | - | - | 10 | 108.84% |
| XLV240705C00142000 | 2024-06-25 3:56PM EDT | 142.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLV240705C00142500 | 2024-06-24 9:38AM EDT | 142.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLV240705C00143000 | 2024-06-24 10:38AM EDT | 143.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| XLV240705C00143500 | 2024-06-27 9:53AM EDT | 143.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLV240705C00144000 | 2024-07-01 12:03PM EDT | 144.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.00% |
| XLV240705C00144500 | 2024-07-01 3:59PM EDT | 144.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 29 | 23 | 0.00% |
| XLV240705C00145000 | 2024-07-01 2:34PM EDT | 145.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| XLV240705C00145500 | 2024-07-01 12:06PM EDT | 145.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| XLV240705C00146000 | 2024-07-01 3:56PM EDT | 146.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| XLV240705C00146500 | 2024-07-01 2:23PM EDT | 146.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| XLV240705C00147000 | 2024-07-01 4:01PM EDT | 147.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| XLV240705C00147500 | 2024-07-01 10:58AM EDT | 147.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 56 | 3.13% |
| XLV240705C00148000 | 2024-07-01 3:59PM EDT | 148.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| XLV240705C00148500 | 2024-07-01 12:04PM EDT | 148.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| XLV240705C00149000 | 2024-07-01 1:21PM EDT | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 6.25% |
| XLV240705C00149500 | 2024-06-24 9:42AM EDT | 149.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLV240705C00150000 | 2024-07-01 10:54AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 39 | 6.25% |
| XLV240705C00152000 | 2024-06-24 1:42PM EDT | 152.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 75 | 89 | 12.50% |
| XLV240705C00153000 | 2024-06-17 10:37AM EDT | 153.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 30 | 12.50% |
| XLV240705C00154000 | 2024-07-01 9:30AM EDT | 154.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| XLV240705C00165000 | 2024-07-01 12:07PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 25.00% |
| XLV240705C00166000 | 2024-07-01 10:25AM EDT | 166.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 25.00% |
| XLV240705C00170000 | 2024-06-25 3:08PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 154 | 25.00% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240705P00126000 | 2024-06-25 11:45AM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| XLV240705P00132000 | 2024-07-01 2:03PM EDT | 132.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 25.00% |
| XLV240705P00133000 | 2024-06-25 12:57PM EDT | 133.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLV240705P00134000 | 2024-06-25 12:57PM EDT | 134.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| XLV240705P00135000 | 2024-06-27 12:09PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLV240705P00136000 | 2024-06-25 12:59PM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 140 | 103 | 12.50% |
| XLV240705P00137000 | 2024-06-25 1:03PM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| XLV240705P00138000 | 2024-06-27 10:12AM EDT | 138.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLV240705P00139000 | 2024-06-27 10:15AM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 13 | 12.50% |
| XLV240705P00140000 | 2024-06-27 10:08AM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLV240705P00140500 | 2024-06-27 11:23AM EDT | 140.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 110 | 141 | 6.25% |
| XLV240705P00141000 | 2024-06-27 11:24AM EDT | 141.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 70 | 6.25% |
| XLV240705P00141500 | 2024-06-27 10:19AM EDT | 141.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| XLV240705P00142000 | 2024-06-27 11:47AM EDT | 142.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
| XLV240705P00142500 | 2024-07-01 3:33PM EDT | 142.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 3.13% |
| XLV240705P00143000 | 2024-07-01 3:27PM EDT | 143.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLV240705P00143500 | 2024-07-01 1:20PM EDT | 143.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| XLV240705P00144000 | 2024-07-01 3:15PM EDT | 144.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| XLV240705P00144500 | 2024-07-01 12:20PM EDT | 144.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XLV240705P00145000 | 2024-07-01 3:38PM EDT | 145.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| XLV240705P00145500 | 2024-07-01 10:42AM EDT | 145.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 193 | 0.00% |
| XLV240705P00146000 | 2024-07-01 3:58PM EDT | 146.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 63 | 126 | 0.00% |
| XLV240705P00146500 | 2024-06-28 3:43PM EDT | 146.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 35 | 71 | 0.00% |
| XLV240705P00147000 | 2024-07-01 10:01AM EDT | 147.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 25 | 83 | 0.00% |
| XLV240705P00147500 | 2024-06-25 10:59AM EDT | 147.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLV240705P00148000 | 2024-06-27 11:09AM EDT | 148.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.