U.S. markets closed
F S&P 500
5,564.25 -4.50 (-0.08%) F Dow Jones
39,657.00 -31.00 (-0.08%) F Nasdaq
20,243.75 -11.50 (-0.06%) E-mini Russell 2000 Index Futur
2,053.10 -1.90 (-0.09%) Petróleo
83.18 +0.37 (+0.45%) Oro
2,337.80 +4.40 (+0.19%)
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
Fuera de horario:
Opciones de comprapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240712C00125000 | 2024-06-12 3:30PM EDT | 125.00 | 20.89 | 17.25 | 22.00 | 0.00 | - | - | 1 | 52.05% |
| XLV240712C00139000 | 2024-06-17 11:32AM EDT | 139.00 | 6.80 | 3.40 | 8.00 | 0.00 | - | 2 | 3 | 51.61% |
| XLV240712C00140000 | 2024-06-20 1:25PM EDT | 140.00 | 6.22 | 3.40 | 7.00 | 0.00 | - | - | 1 | 47.51% |
| XLV240712C00140500 | 2024-06-20 12:31PM EDT | 140.50 | 5.84 | 2.91 | 6.50 | 0.00 | - | 20 | 20 | 45.41% |
| XLV240712C00142000 | 2024-07-01 3:15PM EDT | 142.00 | 3.30 | 1.88 | 5.50 | 0.00 | - | 10 | 12 | 44.34% |
| XLV240712C00143000 | 2024-07-02 9:35AM EDT | 143.00 | 2.20 | 0.33 | 4.00 | -0.45 | -16.98% | 1 | 7 | 34.28% |
| XLV240712C00143500 | 2024-07-02 1:42PM EDT | 143.50 | 1.39 | 0.95 | 5.00 | -1.70 | -55.02% | 1 | 3 | 47.73% |
| XLV240712C00144000 | 2024-07-02 2:43PM EDT | 144.00 | 1.23 | 1.10 | 1.69 | -2.09 | -62.95% | 20 | 23 | 15.55% |
| XLV240712C00144500 | 2024-07-02 3:09PM EDT | 144.50 | 0.96 | 0.79 | 1.32 | -0.46 | -32.39% | 15 | 3 | 14.36% |
| XLV240712C00145000 | 2024-07-02 2:43PM EDT | 145.00 | 0.71 | 0.54 | 1.00 | -1.14 | -61.62% | 33 | 9 | 13.38% |
| XLV240712C00145500 | 2024-07-02 2:41PM EDT | 145.50 | 0.52 | 0.31 | 0.81 | -0.30 | -36.59% | 1 | 3 | 13.43% |
| XLV240712C00146000 | 2024-07-02 4:05PM EDT | 146.00 | 0.33 | 0.00 | 1.96 | -0.24 | -42.11% | 7 | 26 | 28.00% |
| XLV240712C00146500 | 2024-07-02 3:19PM EDT | 146.50 | 0.25 | 0.00 | 0.52 | -0.45 | -64.29% | 9 | 57 | 13.65% |
| XLV240712C00147000 | 2024-07-02 1:43PM EDT | 147.00 | 0.16 | 0.00 | 2.63 | -0.20 | -55.56% | 8 | 48 | 39.38% |
| XLV240712C00147500 | 2024-07-01 3:42PM EDT | 147.50 | 0.20 | 0.00 | 2.53 | -0.03 | -13.04% | 2 | 26 | 40.31% |
| XLV240712C00148000 | 2024-07-02 3:19PM EDT | 148.00 | 0.09 | 0.08 | 1.50 | -0.09 | -50.00% | 2 | 144 | 30.64% |
| XLV240712C00148500 | 2024-07-02 11:05AM EDT | 148.50 | 0.09 | 0.00 | 2.38 | -0.06 | -40.00% | 4 | 7 | 42.51% |
| XLV240712C00149000 | 2024-07-02 3:16PM EDT | 149.00 | 0.06 | 0.00 | 2.19 | -0.27 | -81.82% | 3 | 17 | 42.18% |
| XLV240712C00149500 | 2024-07-01 3:56PM EDT | 149.50 | 0.07 | 0.00 | 2.06 | 0.00 | - | 8 | 8 | 42.43% |
| XLV240712C00150000 | 2024-07-01 3:53PM EDT | 150.00 | 0.06 | 0.00 | 1.15 | 0.00 | - | 216 | 220 | 32.94% |
| XLV240712C00151000 | 2024-07-01 3:26PM EDT | 151.00 | 0.04 | 0.00 | 0.29 | 0.00 | - | 10 | 10 | 22.12% |
| XLV240712C00152000 | 2024-06-24 12:49PM EDT | 152.00 | 0.16 | 0.00 | 1.76 | 0.00 | - | - | 6 | 46.97% |
| XLV240712C00153000 | 2024-06-26 11:48AM EDT | 153.00 | 0.06 | 0.00 | 2.00 | 0.00 | - | 10 | 13 | 53.08% |
| XLV240712C00155000 | 2024-06-13 3:02PM EDT | 155.00 | 0.36 | 0.00 | 1.56 | 0.00 | - | 1 | 1 | 53.05% |
| XLV240712C00165000 | 2024-07-01 12:06PM EDT | 165.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 100 | 160 | 32.81% |
| XLV240712C00170000 | 2024-07-02 9:34AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 110 | 36.72% |
Opciones de ventapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240712P00120000 | 2024-07-02 12:49PM EDT | 120.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 23 | 47.07% |
| XLV240712P00125000 | 2024-07-01 2:12PM EDT | 125.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 51 | 431 | 51.37% |
| XLV240712P00131000 | 2024-07-01 1:17PM EDT | 131.00 | 0.02 | 0.00 | 2.93 | 0.00 | - | 2 | 8 | 64.89% |
| XLV240712P00135000 | 2024-05-30 9:43AM EDT | 135.00 | 0.51 | 0.00 | 4.75 | 0.00 | - | 1 | 1 | 64.31% |
| XLV240712P00137000 | 2024-07-01 1:58PM EDT | 137.00 | 0.05 | 0.00 | 3.95 | 0.00 | - | 3 | 25 | 51.61% |
| XLV240712P00138000 | 2024-06-28 2:07PM EDT | 138.00 | 0.06 | 0.00 | 4.25 | 0.00 | - | 20 | 23 | 75.02% |
| XLV240712P00138500 | 2024-06-28 2:05PM EDT | 138.50 | 0.07 | 0.00 | 3.10 | 0.00 | - | 100 | 108 | 59.55% |
| XLV240712P00139000 | 2024-06-14 2:39PM EDT | 139.00 | 0.23 | 0.00 | 3.20 | 0.00 | - | - | 2 | 58.62% |
| XLV240712P00140000 | 2024-07-02 1:57PM EDT | 140.00 | 0.11 | 0.04 | 0.10 | -0.01 | -8.33% | 2 | 19 | 12.89% |
| XLV240712P00140500 | 2024-06-21 1:01PM EDT | 140.50 | 0.18 | 0.00 | 3.55 | 0.00 | - | 1 | 1 | 56.08% |
| XLV240712P00141000 | 2024-07-02 3:57PM EDT | 141.00 | 0.12 | 0.00 | 4.80 | -0.04 | -25.00% | 3 | 4 | 67.48% |
| XLV240712P00141500 | 2024-06-26 10:34AM EDT | 141.50 | 0.17 | 0.00 | 0.52 | 0.00 | - | 1 | 2 | 16.53% |
| XLV240712P00142000 | 2024-07-01 1:30PM EDT | 142.00 | 0.22 | 0.00 | 2.05 | 0.00 | - | 10 | 14 | 32.84% |
| XLV240712P00142500 | 2024-07-02 1:08PM EDT | 142.50 | 0.39 | 0.00 | 4.80 | +0.13 | +50.00% | 3 | 2 | 60.21% |
| XLV240712P00143000 | 2024-07-02 12:03PM EDT | 143.00 | 0.51 | 0.00 | 0.60 | +0.26 | +104.00% | 5 | 7 | 12.33% |
| XLV240712P00143500 | 2024-07-02 3:17PM EDT | 143.50 | 0.48 | 0.00 | 3.65 | +0.23 | +92.00% | 1 | 7 | 42.97% |
| XLV240712P00144000 | 2024-07-02 2:43PM EDT | 144.00 | 0.70 | 0.39 | 0.91 | +0.16 | +29.63% | 17 | 22 | 11.54% |
| XLV240712P00144500 | 2024-07-02 3:14PM EDT | 144.50 | 0.88 | 0.56 | 1.04 | +0.16 | +22.22% | 3 | 52 | 10.38% |
| XLV240712P00145000 | 2024-07-02 3:58PM EDT | 145.00 | 1.09 | 0.74 | 1.31 | +0.78 | +251.61% | 16 | 11 | 10.28% |
| XLV240712P00145500 | 2024-07-01 12:42PM EDT | 145.50 | 1.07 | 1.01 | 1.62 | 0.00 | - | 11 | 48 | 10.16% |
| XLV240712P00146000 | 2024-06-13 9:31AM EDT | 146.00 | 2.00 | 0.41 | 4.90 | 0.00 | - | 5 | 0 | 42.25% |
| XLV240712P00146500 | 2024-07-02 3:14PM EDT | 146.50 | 2.20 | 0.49 | 4.45 | +1.58 | +254.84% | 9 | 10 | 34.30% |
| XLV240712P00147000 | 2024-07-01 3:54PM EDT | 147.00 | 2.13 | 0.37 | 5.00 | 0.00 | - | 7 | 10 | 36.90% |
© 2024 Yahoo. Todos los derechos reservados.