U.S. markets closed
F S&P 500
5,554.25 +8.25 (+0.15%) F Dow Jones
39,516.00 -34.00 (-0.09%) F Nasdaq
20,091.00 +51.50 (+0.26%) E-mini Russell 2000 Index Futur
2,064.40 +4.30 (+0.21%) Petróleo
81.97 +0.23 (+0.28%) Oro
2,334.10 -2.50 (-0.11%)
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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240920C00105000 | 2024-04-15 12:12PM EDT | 105.00 | 37.13 | 40.30 | 45.00 | 0.00 | - | 5 | 20 | 55.79% |
| XLV240920C00110000 | 2024-06-13 9:30AM EDT | 110.00 | 36.84 | 35.30 | 38.95 | 0.00 | - | 3 | 13 | 59.29% |
| XLV240920C00120000 | 2024-04-05 12:50PM EDT | 120.00 | 26.30 | 21.45 | 24.45 | 0.00 | - | 35 | 18 | 0.00% |
| XLV240920C00125000 | 2024-01-26 3:34PM EDT | 125.00 | 18.80 | 25.10 | 27.85 | 0.00 | - | 5 | 5 | 52.25% |
| XLV240920C00126000 | 2024-04-23 3:01PM EDT | 126.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| XLV240920C00129000 | 2024-06-21 2:15PM EDT | 129.00 | 19.15 | 16.45 | 20.95 | 0.00 | - | 1 | 7 | 39.45% |
| XLV240920C00130000 | 2024-05-29 10:47AM EDT | 130.00 | 14.00 | 15.50 | 19.90 | 0.00 | - | 2 | 5 | 37.85% |
| XLV240920C00131000 | 2024-01-17 4:25PM EDT | 131.00 | 14.15 | 16.50 | 20.90 | 0.00 | - | - | 7 | 45.27% |
| XLV240920C00132000 | 2024-06-26 12:49PM EDT | 132.00 | 16.60 | 13.55 | 17.85 | 0.00 | - | 3 | 14 | 34.90% |
| XLV240920C00133000 | 2024-06-03 1:23PM EDT | 133.00 | 13.44 | 12.60 | 17.00 | 0.00 | - | 3 | 3 | 34.19% |
| XLV240920C00134000 | 2024-06-20 12:15PM EDT | 134.00 | 14.07 | 12.15 | 16.45 | 0.00 | - | 1 | 21 | 34.72% |
| XLV240920C00135000 | 2024-06-27 10:12AM EDT | 135.00 | 12.90 | 11.00 | 14.95 | +1.14 | +9.69% | 10 | 97 | 31.19% |
| XLV240920C00136000 | 2024-06-07 2:11PM EDT | 136.00 | 12.67 | 9.80 | 13.70 | 0.00 | - | 6 | 154 | 28.74% |
| XLV240920C00137000 | 2024-06-13 9:32AM EDT | 137.00 | 8.91 | 9.20 | 12.30 | 0.00 | - | 1 | 105 | 25.68% |
| XLV240920C00138000 | 2024-06-26 9:32AM EDT | 138.00 | 10.42 | 8.15 | 12.45 | 0.00 | - | 1 | 44 | 28.93% |
| XLV240920C00139000 | 2024-06-25 10:07AM EDT | 139.00 | 10.84 | 7.45 | 11.25 | 0.00 | - | 1 | 63 | 26.66% |
| XLV240920C00140000 | 2024-06-26 9:31AM EDT | 140.00 | 7.70 | 6.55 | 10.45 | 0.00 | - | 3 | 6,890 | 25.94% |
| XLV240920C00141000 | 2024-06-12 10:16AM EDT | 141.00 | 8.01 | 5.60 | 9.90 | 0.00 | - | 1 | 299 | 26.10% |
| XLV240920C00142000 | 2024-06-18 10:05AM EDT | 142.00 | 6.98 | 5.10 | 8.75 | 0.00 | - | 7 | 169 | 23.96% |
| XLV240920C00143000 | 2024-06-13 2:00PM EDT | 143.00 | 6.00 | 4.00 | 8.00 | 0.00 | - | 5 | 778 | 23.26% |
| XLV240920C00144000 | 2024-06-20 12:24PM EDT | 144.00 | 5.60 | 3.60 | 7.40 | 0.00 | - | 18 | 1,061 | 23.02% |
| XLV240920C00145000 | 2024-06-27 2:46PM EDT | 145.00 | 4.30 | 3.95 | 5.70 | -0.70 | -14.00% | 20 | 5,661 | 18.76% |
| XLV240920C00146000 | 2024-06-27 2:38PM EDT | 146.00 | 3.70 | 2.97 | 4.45 | -0.94 | -20.26% | 24 | 1,096 | 16.07% |
| XLV240920C00147000 | 2024-06-27 2:42PM EDT | 147.00 | 3.05 | 2.49 | 4.90 | -0.55 | -15.28% | 28 | 829 | 19.32% |
| XLV240920C00148000 | 2024-06-25 9:30AM EDT | 148.00 | 3.70 | 1.74 | 4.15 | 0.00 | - | 1 | 1,235 | 18.19% |
| XLV240920C00149000 | 2024-06-27 2:46PM EDT | 149.00 | 2.14 | 0.33 | 4.40 | -0.52 | -19.55% | 10 | 547 | 20.55% |
| XLV240920C00150000 | 2024-06-27 3:56PM EDT | 150.00 | 1.94 | 0.80 | 2.50 | -0.37 | -16.02% | 17 | 4,022 | 14.92% |
| XLV240920C00151000 | 2024-06-27 1:02PM EDT | 151.00 | 1.43 | 0.88 | 3.60 | -0.37 | -20.56% | 260 | 717 | 20.33% |
| XLV240920C00152000 | 2024-06-27 2:04PM EDT | 152.00 | 1.15 | 0.09 | 3.35 | -0.24 | -17.27% | 2 | 582 | 20.64% |
| XLV240920C00153000 | 2024-06-27 3:02PM EDT | 153.00 | 0.83 | 0.07 | 3.05 | -0.27 | -24.55% | 1 | 752 | 20.68% |
| XLV240920C00154000 | 2024-06-26 10:52AM EDT | 154.00 | 0.87 | 0.02 | 1.29 | 0.00 | - | 1 | 410 | 14.37% |
| XLV240920C00155000 | 2024-06-27 12:50PM EDT | 155.00 | 0.52 | 0.00 | 1.00 | -0.18 | -25.71% | 6 | 1,098 | 13.88% |
| XLV240920C00160000 | 2024-06-24 10:59AM EDT | 160.00 | 0.20 | 0.00 | 0.48 | -0.07 | -25.93% | 1 | 353 | 14.62% |
| XLV240920C00165000 | 2024-06-20 2:44PM EDT | 165.00 | 0.12 | 0.00 | 1.32 | 0.00 | - | 2 | 97 | 23.99% |
| XLV240920C00170000 | 2024-06-24 11:19AM EDT | 170.00 | 0.13 | 0.00 | 1.50 | 0.00 | - | 123 | 103 | 28.82% |
| XLV240920C00175000 | 2024-04-15 1:07PM EDT | 175.00 | 0.05 | 0.00 | 1.32 | 0.00 | - | 10 | 17 | 31.19% |
| XLV240920C00180000 | 2024-03-14 11:09AM EDT | 180.00 | 0.12 | 0.00 | 0.28 | 0.00 | - | 2 | 1 | 24.37% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240920P00070000 | 2024-06-12 11:22AM EDT | 70.00 | 0.12 | 0.00 | 0.47 | 0.00 | - | 1 | 2,026 | 72.85% |
| XLV240920P00090000 | 2024-04-09 2:48PM EDT | 90.00 | 0.07 | 0.00 | 1.93 | 0.00 | - | 4 | 177 | 65.19% |
| XLV240920P00095000 | 2024-04-09 2:57PM EDT | 95.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 124 | 76 | 39.75% |
| XLV240920P00100000 | 2024-05-14 3:56PM EDT | 100.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 1 | 14 | 47.95% |
| XLV240920P00105000 | 2024-06-12 10:05AM EDT | 105.00 | 0.05 | 0.00 | 2.12 | 0.00 | - | 2 | 28 | 58.73% |
| XLV240920P00110000 | 2024-05-01 3:47PM EDT | 110.00 | 0.19 | 0.00 | 0.59 | 0.00 | - | 1 | 21 | 37.60% |
| XLV240920P00115000 | 2024-06-26 3:57PM EDT | 115.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 1 | 20 | 28.44% |
| XLV240920P00120000 | 2024-06-27 11:47AM EDT | 120.00 | 0.19 | 0.00 | 1.52 | +0.05 | +35.71% | 2 | 215 | 36.15% |
| XLV240920P00125000 | 2024-06-27 3:39PM EDT | 125.00 | 0.12 | 0.00 | 1.47 | -0.41 | -77.36% | 3 | 122 | 30.27% |
| XLV240920P00126000 | 2024-06-21 10:25AM EDT | 126.00 | 0.14 | 0.00 | 1.94 | 0.00 | - | 1 | 110 | 32.13% |
| XLV240920P00127000 | 2024-06-27 11:49AM EDT | 127.00 | 0.26 | 0.00 | 1.46 | -0.17 | -39.53% | 2 | 120 | 28.02% |
| XLV240920P00128000 | 2024-06-27 2:18PM EDT | 128.00 | 0.21 | 0.00 | 1.55 | -0.14 | -40.00% | 4 | 1,337 | 27.49% |
| XLV240920P00129000 | 2024-06-03 10:54AM EDT | 129.00 | 0.35 | 0.00 | 1.84 | 0.00 | - | 3 | 3,175 | 28.08% |
| XLV240920P00130000 | 2024-06-05 10:49AM EDT | 130.00 | 0.36 | 0.12 | 0.55 | 0.00 | - | 3 | 2,948 | 18.31% |
| XLV240920P00131000 | 2024-06-21 10:25AM EDT | 131.00 | 0.26 | 0.02 | 1.27 | 0.00 | - | 1 | 236 | 22.49% |
| XLV240920P00132000 | 2024-05-29 10:00AM EDT | 132.00 | 0.94 | 0.00 | 1.74 | 0.00 | - | 1 | 61 | 24.09% |
| XLV240920P00133000 | 2024-06-17 1:34PM EDT | 133.00 | 0.45 | 0.00 | 2.07 | 0.00 | - | 13 | 61 | 24.63% |
| XLV240920P00134000 | 2024-06-03 10:55AM EDT | 134.00 | 0.69 | 0.01 | 2.34 | 0.00 | - | 1,146 | 1,184 | 24.75% |
| XLV240920P00135000 | 2024-06-27 2:07PM EDT | 135.00 | 0.45 | 0.16 | 1.76 | +0.05 | +12.50% | 5 | 120 | 20.71% |
| XLV240920P00136000 | 2024-06-13 10:55AM EDT | 136.00 | 0.76 | 0.07 | 2.11 | 0.00 | - | 1 | 113 | 21.20% |
| XLV240920P00137000 | 2024-06-21 1:37PM EDT | 137.00 | 0.62 | 0.32 | 2.25 | 0.00 | - | 1 | 53 | 20.59% |
| XLV240920P00138000 | 2024-06-27 2:19PM EDT | 138.00 | 0.71 | 0.06 | 0.86 | +0.18 | +33.96% | 2 | 268 | 12.67% |
| XLV240920P00139000 | 2024-06-24 3:30PM EDT | 139.00 | 0.66 | 0.04 | 0.97 | 0.00 | - | 8 | 162 | 12.18% |
| XLV240920P00140000 | 2024-06-27 3:35PM EDT | 140.00 | 0.93 | 0.00 | 2.91 | +0.11 | +13.41% | 55 | 3,181 | 19.42% |
| XLV240920P00141000 | 2024-06-27 2:24PM EDT | 141.00 | 1.19 | 0.11 | 1.48 | +0.34 | +40.00% | 18 | 876 | 12.21% |
| XLV240920P00142000 | 2024-06-24 11:21AM EDT | 142.00 | 1.03 | 0.03 | 3.30 | 0.00 | - | 5 | 1,499 | 18.05% |
| XLV240920P00143000 | 2024-06-27 10:45AM EDT | 143.00 | 1.41 | 0.91 | 1.81 | +0.16 | +12.80% | 38 | 952 | 10.91% |
| XLV240920P00144000 | 2024-06-26 1:05PM EDT | 144.00 | 1.59 | 1.43 | 2.21 | 0.00 | - | 78 | 483 | 10.95% |
| XLV240920P00145000 | 2024-06-27 2:54PM EDT | 145.00 | 2.24 | 1.52 | 2.58 | +0.24 | +12.00% | 14 | 7,176 | 10.71% |
| XLV240920P00146000 | 2024-06-27 2:24PM EDT | 146.00 | 2.72 | 0.32 | 4.55 | +0.45 | +19.82% | 34 | 206 | 15.97% |
| XLV240920P00147000 | 2024-06-27 2:24PM EDT | 147.00 | 3.19 | 2.01 | 3.45 | +0.49 | +18.15% | 18 | 265 | 10.11% |
| XLV240920P00148000 | 2024-06-27 10:29AM EDT | 148.00 | 3.40 | 1.27 | 5.45 | +0.62 | +22.30% | 39 | 240 | 15.22% |
| XLV240920P00149000 | 2024-06-20 11:46AM EDT | 149.00 | 4.15 | 2.29 | 6.05 | 0.00 | - | 2 | 104 | 15.18% |
| XLV240920P00150000 | 2024-06-24 11:24AM EDT | 150.00 | 3.65 | 3.05 | 6.10 | 0.00 | - | 5 | 3,066 | 12.90% |
| XLV240920P00151000 | 2024-06-27 10:26AM EDT | 151.00 | 5.30 | 3.05 | 7.00 | -0.65 | -10.92% | 4 | 1 | 13.70% |
| XLV240920P00152000 | 2024-06-18 9:33AM EDT | 152.00 | 6.58 | 3.95 | 7.30 | 0.00 | - | 1 | 2 | 11.84% |
| XLV240920P00153000 | 2024-02-29 1:04PM EDT | 153.00 | 8.75 | 5.20 | 7.20 | 0.00 | - | 1 | 14 | 5.76% |
© 2024 Yahoo. Todos los derechos reservados.