U.S. markets open in 9 hours 18 minutes
F S&P 500
5,561.25 -7.50 (-0.13%) F Dow Jones
39,640.00 -48.00 (-0.12%) F Nasdaq
20,235.25 -20.00 (-0.10%) E-mini Russell 2000 Index Futur
2,052.30 -2.70 (-0.13%) Petróleo
83.20 +0.39 (+0.47%) Oro
2,341.20 +7.80 (+0.33%)
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 comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240726C00133000 | 2024-07-01 12:09PM EDT | 133.00 | 12.90 | 9.50 | 13.85 | 0.00 | - | 15 | 15 | 46.95% |
| XLV240726C00140000 | 2024-06-25 12:46PM EDT | 140.00 | 7.28 | 3.05 | 7.50 | 0.00 | - | - | 1 | 34.35% |
| XLV240726C00144000 | 2024-06-20 9:30AM EDT | 144.00 | 2.82 | 1.04 | 4.75 | 0.00 | - | - | 2 | 30.84% |
| XLV240726C00145000 | 2024-07-02 3:32PM EDT | 145.00 | 1.42 | 0.10 | 4.80 | -0.48 | -25.26% | 14 | 138 | 34.42% |
| XLV240726C00145500 | 2024-06-24 11:00AM EDT | 145.50 | 3.47 | 0.19 | 4.75 | 0.00 | - | 1 | 6 | 35.63% |
| XLV240726C00146000 | 2024-07-02 2:34PM EDT | 146.00 | 0.91 | 0.15 | 1.51 | -1.23 | -57.48% | 1 | 4 | 14.94% |
| XLV240726C00146500 | 2024-07-02 3:19PM EDT | 146.50 | 0.76 | 0.08 | 4.50 | -0.31 | -28.97% | 1 | 15 | 36.88% |
| XLV240726C00147000 | 2024-07-02 3:16PM EDT | 147.00 | 0.60 | 0.06 | 1.22 | -0.27 | -31.03% | 7 | 19 | 15.36% |
| XLV240726C00147500 | 2024-07-02 11:54AM EDT | 147.50 | 0.49 | 0.06 | 4.55 | -0.27 | -35.53% | 5 | 39 | 40.02% |
| XLV240726C00148000 | 2024-07-02 3:58PM EDT | 148.00 | 0.43 | 0.00 | 4.70 | -0.70 | -61.95% | 4 | 96 | 42.40% |
| XLV240726C00148500 | 2024-06-25 2:27PM EDT | 148.50 | 1.31 | 0.00 | 0.70 | 0.00 | - | 89 | 88 | 14.41% |
| XLV240726C00149000 | 2024-07-02 10:49AM EDT | 149.00 | 0.23 | 0.00 | 4.15 | -0.14 | -37.84% | 1 | 26 | 41.20% |
| XLV240726C00149500 | 2024-06-27 1:42PM EDT | 149.50 | 0.46 | 0.00 | 0.66 | 0.00 | - | 2 | 2 | 15.92% |
| XLV240726C00150000 | 2024-07-02 11:58AM EDT | 150.00 | 0.15 | 0.00 | 0.88 | -0.12 | -44.44% | 3 | 49 | 18.90% |
| XLV240726C00151000 | 2024-07-01 10:35AM EDT | 151.00 | 0.28 | 0.00 | 1.96 | 0.00 | - | 11 | 16 | 29.88% |
| XLV240726C00152000 | 2024-07-02 3:58PM EDT | 152.00 | 0.09 | 0.00 | 0.40 | -0.05 | -35.71% | 3 | 23 | 17.26% |
| XLV240726C00155000 | 2024-06-27 1:04PM EDT | 155.00 | 0.04 | 0.00 | 1.13 | 0.00 | - | - | 20 | 30.18% |
| XLV240726C00156000 | 2024-06-27 1:02PM EDT | 156.00 | 0.04 | 0.00 | 2.72 | 0.00 | - | - | 10 | 45.96% |
| XLV240726C00165000 | 2024-06-27 12:51PM EDT | 165.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | - | 281 | 29.10% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240726P00125000 | 2024-06-28 2:20PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 390 | 155 | 44.48% |
| XLV240726P00137000 | 2024-06-27 3:42PM EDT | 137.00 | 0.16 | 0.00 | 3.75 | 0.00 | - | 2 | 0 | 47.44% |
| XLV240726P00139000 | 2024-06-28 12:22PM EDT | 139.00 | 0.18 | 0.00 | 1.42 | 0.00 | - | 8 | 10 | 23.96% |
| XLV240726P00140000 | 2024-06-28 2:21PM EDT | 140.00 | 0.24 | 0.00 | 1.98 | 0.00 | - | 6 | 8 | 25.99% |
| XLV240726P00140500 | 2024-07-02 3:58PM EDT | 140.50 | 0.32 | 0.00 | 4.45 | +0.04 | +14.29% | 3 | 4 | 42.62% |
| XLV240726P00141000 | 2024-06-26 1:41PM EDT | 141.00 | 0.31 | 0.00 | 2.49 | 0.00 | - | 1 | 1 | 27.14% |
| XLV240726P00141500 | 2024-07-02 1:32PM EDT | 141.50 | 0.49 | 0.07 | 2.40 | -0.30 | -37.97% | 1 | 1 | 25.10% |
| XLV240726P00142000 | 2024-07-02 3:16PM EDT | 142.00 | 0.55 | 0.00 | 4.75 | -0.05 | -8.33% | 2 | 3 | 40.11% |
| XLV240726P00143000 | 2024-07-02 12:22PM EDT | 143.00 | 0.90 | 0.11 | 1.72 | +0.46 | +104.55% | 1 | 21 | 16.02% |
| XLV240726P00143500 | 2024-07-02 12:22PM EDT | 143.50 | 1.09 | 0.13 | 1.47 | +0.46 | +73.02% | 1 | 141 | 12.81% |
| XLV240726P00144000 | 2024-07-02 1:32PM EDT | 144.00 | 1.23 | 0.19 | 1.84 | +0.17 | +16.04% | 1 | 1 | 13.79% |
| XLV240726P00144500 | 2024-07-02 3:58PM EDT | 144.50 | 1.29 | 0.24 | 3.25 | +0.29 | +29.00% | 5 | 4 | 21.66% |
| XLV240726P00145000 | 2024-07-01 3:58PM EDT | 145.00 | 1.36 | 0.21 | 5.00 | 0.00 | - | 4 | 31 | 31.73% |
| XLV240726P00145500 | 2024-06-26 2:59PM EDT | 145.50 | 1.07 | 0.41 | 4.90 | 0.00 | - | 49 | 89 | 29.20% |
| XLV240726P00146000 | 2024-06-25 2:29PM EDT | 146.00 | 1.19 | 1.05 | 5.00 | 0.00 | - | 47 | 49 | 27.95% |
| XLV240726P00146500 | 2024-06-28 12:16PM EDT | 146.50 | 1.51 | 0.68 | 5.00 | 0.00 | - | 29 | 55 | 25.95% |
| XLV240726P00147000 | 2024-06-26 12:37PM EDT | 147.00 | 1.63 | 1.36 | 5.50 | 0.00 | - | 2 | 3 | 27.31% |
| XLV240726P00147500 | 2024-06-24 10:55AM EDT | 147.50 | 1.50 | 0.75 | 4.85 | 0.00 | - | - | 2 | 20.46% |
| XLV240726P00148000 | 2024-06-25 10:37AM EDT | 148.00 | 1.90 | 2.39 | 4.75 | 0.00 | - | - | 10 | 17.10% |
© 2024 Yahoo. Todos los derechos reservados.