U.S. markets closed
F S&P 500
5,554.50 +8.50 (+0.15%) F Dow Jones
39,516.00 -34.00 (-0.09%) F Nasdaq
20,095.75 +56.25 (+0.28%) E-mini Russell 2000 Index Futur
2,064.80 +4.70 (+0.23%) Petróleo
81.95 +0.21 (+0.26%) Oro
2,334.70 -1.90 (-0.08%)
The Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240719C00135000 | 2024-06-27 1:29PM EDT | 135.00 | 11.20 | 9.10 | 11.90 | -1.06 | -8.65% | 6 | 42 | 33.01% |
| XLV240719C00136000 | 2024-06-26 1:17PM EDT | 136.00 | 10.00 | 8.25 | 12.55 | 0.00 | - | 2 | 12 | 46.75% |
| XLV240719C00138000 | 2024-06-13 10:08AM EDT | 138.00 | 7.40 | 6.30 | 10.55 | 0.00 | - | 5 | 7 | 41.63% |
| XLV240719C00139000 | 2024-06-21 3:57PM EDT | 139.00 | 8.02 | 6.50 | 9.60 | 0.00 | - | 1 | 2 | 39.40% |
| XLV240719C00140000 | 2024-06-27 3:35PM EDT | 140.00 | 6.30 | 5.20 | 8.40 | -0.45 | -6.67% | 1 | 18 | 35.13% |
| XLV240719C00141000 | 2024-06-25 9:58AM EDT | 141.00 | 6.80 | 4.25 | 7.70 | 0.00 | - | 1 | 424 | 34.77% |
| XLV240719C00142000 | 2024-06-24 3:50PM EDT | 142.00 | 6.05 | 3.35 | 6.80 | 0.00 | - | 2 | 462 | 32.70% |
| XLV240719C00143000 | 2024-06-25 3:06PM EDT | 143.00 | 4.63 | 2.94 | 5.95 | 0.00 | - | 4 | 302 | 30.86% |
| XLV240719C00144000 | 2024-06-27 3:57PM EDT | 144.00 | 3.00 | 1.74 | 4.90 | -0.29 | -8.81% | 11 | 4,486 | 27.43% |
| XLV240719C00145000 | 2024-06-27 3:55PM EDT | 145.00 | 2.19 | 1.81 | 3.30 | -0.44 | -16.73% | 38 | 922 | 19.96% |
| XLV240719C00146000 | 2024-06-27 3:56PM EDT | 146.00 | 1.56 | 1.47 | 1.81 | -0.34 | -17.89% | 24 | 1,232 | 13.11% |
| XLV240719C00147000 | 2024-06-27 12:53PM EDT | 147.00 | 0.98 | 0.93 | 1.26 | -0.33 | -25.19% | 24 | 3,237 | 12.33% |
| XLV240719C00148000 | 2024-06-27 3:14PM EDT | 148.00 | 0.55 | 0.30 | 1.17 | -0.32 | -36.78% | 25 | 1,204 | 14.33% |
| XLV240719C00149000 | 2024-06-27 2:17PM EDT | 149.00 | 0.33 | 0.14 | 0.75 | -0.24 | -42.11% | 277 | 1,206 | 13.32% |
| XLV240719C00150000 | 2024-06-27 3:42PM EDT | 150.00 | 0.22 | 0.11 | 1.00 | -0.13 | -37.14% | 21 | 240 | 17.60% |
| XLV240719C00151000 | 2024-06-27 3:39PM EDT | 151.00 | 0.11 | 0.00 | 0.61 | -0.12 | -52.17% | 24 | 68 | 16.02% |
| XLV240719C00152000 | 2024-06-27 1:36PM EDT | 152.00 | 0.10 | 0.00 | 0.99 | -0.02 | -16.67% | 5 | 28 | 21.61% |
| XLV240719C00153000 | 2024-06-27 2:02PM EDT | 153.00 | 0.07 | 0.00 | 0.35 | -0.04 | -36.36% | 3 | 49 | 16.43% |
| XLV240719C00154000 | 2024-06-27 2:17PM EDT | 154.00 | 0.10 | 0.00 | 0.33 | +0.01 | +11.11% | 3 | 14 | 17.68% |
| XLV240719C00155000 | 2024-06-24 11:28AM EDT | 155.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 18.70% |
| XLV240719C00156000 | 2024-06-25 9:30AM EDT | 156.00 | 0.13 | 0.00 | 1.28 | 0.00 | - | 2 | 17 | 31.89% |
| XLV240719C00157000 | 2024-06-24 12:34PM EDT | 157.00 | 0.06 | 0.00 | 1.92 | 0.00 | - | 20 | 23 | 39.71% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240719P00120000 | 2024-06-27 11:57AM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 66 | 35.55% |
| XLV240719P00125000 | 2024-06-24 1:05PM EDT | 125.00 | 0.04 | 0.00 | 0.44 | 0.00 | - | 4,894 | 4,886 | 42.68% |
| XLV240719P00126000 | 2024-06-12 2:01PM EDT | 126.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 36.23% |
| XLV240719P00129000 | 2024-05-28 10:03AM EDT | 129.00 | 0.22 | 0.00 | 0.46 | 0.00 | - | 1 | 1 | 36.13% |
| XLV240719P00130000 | 2024-06-25 10:10AM EDT | 130.00 | 0.25 | 0.00 | 0.47 | 0.00 | - | 1 | 13 | 34.57% |
| XLV240719P00132000 | 2024-06-21 3:03PM EDT | 132.00 | 0.07 | 0.00 | 1.30 | 0.00 | - | 1,282 | 1,284 | 42.43% |
| XLV240719P00133000 | 2024-06-14 9:42AM EDT | 133.00 | 0.11 | 0.00 | 1.14 | 0.00 | - | 15 | 25 | 38.45% |
| XLV240719P00134000 | 2024-06-27 10:11AM EDT | 134.00 | 0.07 | 0.00 | 0.93 | -0.07 | -50.00% | 4 | 1,008 | 33.86% |
| XLV240719P00135000 | 2024-06-27 2:12PM EDT | 135.00 | 0.09 | 0.00 | 1.13 | 0.00 | - | 3 | 23 | 34.16% |
| XLV240719P00136000 | 2024-06-25 3:13PM EDT | 136.00 | 0.09 | 0.00 | 0.94 | 0.00 | - | 2 | 5 | 29.92% |
| XLV240719P00137000 | 2024-06-26 12:02PM EDT | 137.00 | 0.11 | 0.00 | 1.33 | 0.00 | - | 1 | 103 | 31.92% |
| XLV240719P00138000 | 2024-06-27 2:17PM EDT | 138.00 | 0.13 | 0.00 | 1.68 | +0.02 | +18.18% | 10 | 122 | 32.96% |
| XLV240719P00139000 | 2024-06-27 9:35AM EDT | 139.00 | 0.13 | 0.07 | 0.98 | +0.01 | +8.33% | 1 | 139 | 24.05% |
| XLV240719P00140000 | 2024-06-27 11:33AM EDT | 140.00 | 0.18 | 0.04 | 1.02 | +0.01 | +5.88% | 5 | 1,510 | 22.24% |
| XLV240719P00141000 | 2024-06-27 2:27PM EDT | 141.00 | 0.30 | 0.00 | 1.84 | +0.07 | +30.43% | 9 | 243 | 26.97% |
| XLV240719P00142000 | 2024-06-27 2:17PM EDT | 142.00 | 0.47 | 0.10 | 0.59 | +0.24 | +104.35% | 7 | 344 | 13.77% |
| XLV240719P00143000 | 2024-06-27 12:17PM EDT | 143.00 | 0.52 | 0.30 | 1.14 | +0.11 | +26.83% | 6 | 168 | 16.24% |
| XLV240719P00144000 | 2024-06-27 2:15PM EDT | 144.00 | 0.78 | 0.31 | 2.67 | +0.21 | +36.84% | 5 | 1,327 | 24.85% |
| XLV240719P00145000 | 2024-06-27 11:43AM EDT | 145.00 | 0.98 | 0.66 | 1.69 | +0.21 | +27.27% | 510 | 1,842 | 14.72% |
| XLV240719P00146000 | 2024-06-27 3:56PM EDT | 146.00 | 1.27 | 1.08 | 1.38 | +0.13 | +11.40% | 55 | 4,986 | 9.19% |
| XLV240719P00147000 | 2024-06-27 12:46PM EDT | 147.00 | 1.98 | 1.55 | 1.87 | +0.54 | +37.50% | 250 | 798 | 8.53% |
| XLV240719P00148000 | 2024-06-25 1:11PM EDT | 148.00 | 2.09 | 0.48 | 4.55 | 0.00 | - | 44 | 68 | 23.49% |
| XLV240719P00149000 | 2024-06-27 1:18PM EDT | 149.00 | 3.52 | 1.57 | 5.00 | -0.38 | -9.74% | 2 | 3 | 22.12% |
| XLV240719P00151000 | 2024-06-03 1:39PM EDT | 151.00 | 6.96 | 4.05 | 6.25 | 0.00 | - | 2 | 0 | 20.75% |
© 2024 Yahoo. Todos los derechos reservados.