U.S. markets closed
F S&P 500
5,338.75 +5.75 (+0.11%) F Dow Jones
40,099.00 +60.00 (+0.15%) F Nasdaq
18,721.00 +29.25 (+0.16%) E-mini Russell 2000 Index Futur
2,119.70 +0.80 (+0.04%) Petróleo
79.02 +0.39 (+0.50%) Oro
2,393.50 -1.40 (-0.06%)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV250117C00065000 | 2024-03-15 1:16PM EDT | 65.00 | 80.59 | 72.80 | 77.50 | 0.00 | - | 6 | 6 | 0.00% |
| XLV250117C00070000 | 2024-05-07 2:42PM EDT | 70.00 | 73.18 | 74.75 | 79.35 | 0.00 | - | 1 | 17 | 53.42% |
| XLV250117C00075000 | 2023-09-11 10:21AM EDT | 75.00 | 60.40 | 56.00 | 61.00 | 0.00 | - | 1 | 10 | 0.00% |
| XLV250117C00080000 | 2023-12-28 1:58PM EDT | 80.00 | 58.65 | 56.30 | 66.15 | 0.00 | - | 5 | 8 | 0.00% |
| XLV250117C00085000 | 2023-12-11 4:59PM EDT | 85.00 | 50.75 | 53.50 | 63.45 | 0.00 | - | - | 2 | 51.73% |
| XLV250117C00090000 | 2024-04-04 1:04PM EDT | 90.00 | 57.00 | 50.55 | 55.30 | 0.00 | - | 1 | 16 | 0.00% |
| XLV250117C00095000 | 2022-12-27 11:09AM EDT | 95.00 | 47.50 | 42.00 | 47.00 | 0.00 | - | 2 | 5 | 0.00% |
| XLV250117C00100000 | 2024-05-08 9:46AM EDT | 100.00 | 45.03 | 46.10 | 50.90 | 0.00 | - | 8 | 60 | 49.89% |
| XLV250117C00105000 | 2024-01-12 11:48AM EDT | 105.00 | 39.19 | 39.50 | 44.50 | 0.00 | - | 1 | 7 | 39.86% |
| XLV250117C00110000 | 2024-04-04 2:09PM EDT | 110.00 | 37.00 | 31.55 | 36.35 | 0.00 | - | 2 | 37 | 17.09% |
| XLV250117C00114000 | 2023-12-28 11:26AM EDT | 114.00 | 27.80 | 27.45 | 31.70 | 0.00 | - | 3 | 8 | 0.00% |
| XLV250117C00115000 | 2024-05-15 1:15PM EDT | 115.00 | 35.14 | 31.95 | 36.50 | +6.96 | +24.70% | 1 | 78 | 38.56% |
| XLV250117C00116000 | 2023-06-15 10:46AM EDT | 116.00 | 23.55 | 21.50 | 26.50 | 0.00 | - | 2 | 1 | 0.00% |
| XLV250117C00117000 | 2024-03-20 10:27AM EDT | 117.00 | 32.35 | 24.00 | 28.00 | 0.00 | - | 1 | 8 | 0.00% |
| XLV250117C00118000 | 2024-05-15 2:33PM EDT | 118.00 | 31.67 | 29.10 | 33.50 | +2.82 | +9.77% | 188 | 195 | 35.97% |
| XLV250117C00120000 | 2024-05-14 12:05PM EDT | 120.00 | 26.55 | 27.20 | 31.75 | 0.00 | - | 3 | 250 | 34.99% |
| XLV250117C00121000 | 2024-01-02 10:50AM EDT | 121.00 | 23.26 | 23.85 | 28.25 | 0.00 | - | 2 | 2 | 26.39% |
| XLV250117C00122000 | 2024-03-11 10:50AM EDT | 122.00 | 28.00 | 24.80 | 25.05 | 0.00 | - | 1 | 10 | 16.91% |
| XLV250117C00123000 | 2024-02-02 12:51PM EDT | 123.00 | 24.79 | 25.50 | 30.50 | 0.00 | - | 4 | 12 | 37.23% |
| XLV250117C00124000 | 2024-02-05 4:40PM EDT | 124.00 | 24.08 | 26.95 | 27.20 | 0.00 | - | 10 | 19 | 30.00% |
| XLV250117C00125000 | 2024-04-23 1:32PM EDT | 125.00 | 20.90 | 22.90 | 27.45 | 0.00 | - | 4 | 67 | 32.60% |
| XLV250117C00126000 | 2024-03-27 9:30AM EDT | 126.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| XLV250117C00127000 | 2024-03-18 9:42AM EDT | 127.00 | 23.39 | 15.25 | 18.95 | 0.00 | - | 1 | 25 | 0.00% |
| XLV250117C00128000 | 2024-02-16 12:26PM EDT | 128.00 | 24.06 | 20.40 | 25.00 | 0.00 | - | 8 | 28 | 31.38% |
| XLV250117C00129000 | 2024-02-22 2:23PM EDT | 129.00 | 23.36 | 21.00 | 24.50 | 0.00 | - | 17 | 37 | 31.75% |
| XLV250117C00130000 | 2024-05-13 10:25AM EDT | 130.00 | 18.24 | 18.55 | 22.50 | 0.00 | - | 2 | 1,957 | 28.33% |
| XLV250117C00131000 | 2024-05-09 3:47PM EDT | 131.00 | 17.17 | 17.50 | 21.55 | 0.00 | - | 1 | 735 | 27.57% |
| XLV250117C00132000 | 2024-04-12 10:48AM EDT | 132.00 | 14.50 | 14.35 | 19.00 | 0.00 | - | 1 | 211 | 22.80% |
| XLV250117C00133000 | 2024-05-14 10:51AM EDT | 133.00 | 15.74 | 16.00 | 20.10 | 0.00 | - | 1 | 120 | 27.12% |
| XLV250117C00134000 | 2024-05-15 1:15PM EDT | 134.00 | 17.52 | 15.10 | 19.50 | +4.77 | +37.41% | 2 | 163 | 27.16% |
| XLV250117C00135000 | 2024-05-15 1:15PM EDT | 135.00 | 16.10 | 14.55 | 18.45 | +2.24 | +16.16% | 1 | 140 | 26.12% |
| XLV250117C00136000 | 2024-05-03 12:41PM EDT | 136.00 | 11.35 | 13.70 | 17.60 | 0.00 | - | 5 | 265 | 25.54% |
| XLV250117C00137000 | 2024-04-29 10:06AM EDT | 137.00 | 11.05 | 12.80 | 16.70 | 0.00 | - | 3 | 111 | 24.83% |
| XLV250117C00138000 | 2024-05-02 9:30AM EDT | 138.00 | 10.71 | 12.05 | 15.95 | 0.00 | - | 1 | 200 | 24.45% |
| XLV250117C00139000 | 2024-05-15 10:25AM EDT | 139.00 | 12.24 | 11.95 | 15.00 | +2.60 | +26.97% | 1 | 688 | 23.60% |
| XLV250117C00140000 | 2024-05-15 2:51PM EDT | 140.00 | 11.93 | 10.80 | 14.35 | +1.18 | +10.98% | 213 | 1,239 | 23.39% |
| XLV250117C00141000 | 2024-05-15 3:29PM EDT | 141.00 | 11.20 | 9.85 | 13.20 | +2.69 | +31.61% | 10 | 391 | 22.08% |
| XLV250117C00142000 | 2024-05-06 9:30AM EDT | 142.00 | 7.54 | 9.15 | 13.00 | 0.00 | - | 1 | 490 | 22.80% |
| XLV250117C00143000 | 2024-05-15 1:42PM EDT | 143.00 | 9.90 | 8.25 | 12.15 | +1.90 | +23.75% | 59 | 367 | 22.09% |
| XLV250117C00145000 | 2024-05-15 2:34PM EDT | 145.00 | 8.44 | 6.70 | 10.35 | +1.26 | +17.55% | 370 | 3,552 | 20.39% |
| XLV250117C00150000 | 2024-05-15 3:02PM EDT | 150.00 | 5.60 | 4.50 | 5.80 | +1.05 | +23.08% | 84 | 3,528 | 15.53% |
| XLV250117C00155000 | 2024-05-14 3:50PM EDT | 155.00 | 2.58 | 1.88 | 4.35 | 0.00 | - | 18 | 1,654 | 16.18% |
| XLV250117C00160000 | 2024-05-15 3:44PM EDT | 160.00 | 1.67 | 1.48 | 2.98 | +0.49 | +41.53% | 90 | 1,644 | 16.08% |
| XLV250117C00165000 | 2024-05-14 10:27AM EDT | 165.00 | 0.67 | 0.58 | 1.83 | 0.00 | - | 2 | 2,322 | 15.54% |
| XLV250117C00170000 | 2024-05-15 10:53AM EDT | 170.00 | 0.40 | 0.33 | 0.76 | +0.06 | +17.65% | 1 | 195 | 13.77% |
| XLV250117C00175000 | 2024-05-14 1:48PM EDT | 175.00 | 0.16 | 0.02 | 0.67 | 0.00 | - | 2 | 2,135 | 15.17% |
| XLV250117C00180000 | 2024-05-06 1:13PM EDT | 180.00 | 0.10 | 0.00 | 0.48 | 0.00 | - | 2 | 96 | 15.74% |
| XLV250117C00185000 | 2024-04-25 11:44AM EDT | 185.00 | 0.07 | 0.00 | 0.39 | 0.00 | - | 2 | 89 | 16.63% |
| XLV250117C00190000 | 2024-04-17 9:30AM EDT | 190.00 | 0.05 | 0.02 | 0.34 | 0.00 | - | 1 | 83 | 17.64% |
| XLV250117C00195000 | 2024-04-03 11:19AM EDT | 195.00 | 0.10 | 0.00 | 1.52 | 0.00 | - | 2 | 82 | 26.17% |
| XLV250117C00200000 | 2024-05-14 10:57AM EDT | 200.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 1,367 | 16.90% |
| XLV250117C00205000 | 2024-03-08 1:06PM EDT | 205.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 303 | 18.02% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV250117P00065000 | 2024-05-14 10:56AM EDT | 65.00 | 0.08 | 0.00 | 1.52 | 0.00 | - | 1 | 147 | 56.96% |
| XLV250117P00070000 | 2024-04-08 1:44PM EDT | 70.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 2 | 109 | 55.27% |
| XLV250117P00075000 | 2024-04-22 3:11PM EDT | 75.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 2 | 83 | 40.04% |
| XLV250117P00080000 | 2024-04-24 1:34PM EDT | 80.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 227 | 34.91% |
| XLV250117P00085000 | 2024-05-14 1:48PM EDT | 85.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 2 | 107 | 33.25% |
| XLV250117P00090000 | 2024-05-13 1:41PM EDT | 90.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 13 | 384 | 38.67% |
| XLV250117P00095000 | 2024-05-14 1:48PM EDT | 95.00 | 0.15 | 0.00 | 0.32 | 0.00 | - | 14 | 116 | 27.98% |
| XLV250117P00100000 | 2024-05-14 1:51PM EDT | 100.00 | 0.18 | 0.00 | 0.96 | 0.00 | - | 4 | 412 | 31.30% |
| XLV250117P00105000 | 2024-05-13 1:47PM EDT | 105.00 | 0.23 | 0.00 | 0.59 | 0.00 | - | 2 | 120 | 25.12% |
| XLV250117P00110000 | 2024-05-10 2:40PM EDT | 110.00 | 0.41 | 0.13 | 0.98 | 0.00 | - | 10 | 1,589 | 24.95% |
| XLV250117P00114000 | 2024-05-14 1:53PM EDT | 114.00 | 0.46 | 0.03 | 0.62 | 0.00 | - | 4 | 349 | 20.12% |
| XLV250117P00115000 | 2024-05-13 1:51PM EDT | 115.00 | 0.52 | 0.03 | 0.64 | 0.00 | - | 2 | 1,316 | 19.70% |
| XLV250117P00116000 | 2023-12-29 12:09PM EDT | 116.00 | 1.99 | 1.22 | 1.78 | 0.00 | - | 3 | 58 | 25.17% |
| XLV250117P00117000 | 2024-01-18 2:10PM EDT | 117.00 | 1.88 | 0.00 | 2.72 | 0.00 | - | 1 | 53 | 28.24% |
| XLV250117P00118000 | 2024-05-15 2:33PM EDT | 118.00 | 0.49 | 0.06 | 0.75 | -0.11 | -18.33% | 188 | 173 | 18.70% |
| XLV250117P00119000 | 2023-12-15 4:55PM EDT | 119.00 | 2.59 | 0.95 | 2.72 | 0.00 | - | 2 | 76 | 26.76% |
| XLV250117P00120000 | 2024-05-15 3:54PM EDT | 120.00 | 0.60 | 0.13 | 1.00 | -0.20 | -25.00% | 11 | 870 | 18.92% |
| XLV250117P00121000 | 2024-04-26 3:41PM EDT | 121.00 | 1.42 | 0.14 | 1.25 | 0.00 | - | 1 | 116 | 19.52% |
| XLV250117P00122000 | 2024-04-26 3:41PM EDT | 122.00 | 1.53 | 0.30 | 2.23 | 0.00 | - | 1 | 63 | 22.83% |
| XLV250117P00123000 | 2024-03-28 10:18AM EDT | 123.00 | 0.98 | 1.17 | 2.11 | 0.00 | - | 3 | 214 | 21.69% |
| XLV250117P00124000 | 2024-04-23 4:00PM EDT | 124.00 | 1.62 | 0.56 | 1.03 | 0.00 | - | 2 | 617 | 16.66% |
| XLV250117P00125000 | 2024-05-15 11:04AM EDT | 125.00 | 0.89 | 0.63 | 1.49 | -0.20 | -18.35% | 2 | 143 | 18.01% |
| XLV250117P00126000 | 2024-04-12 10:18AM EDT | 126.00 | 2.21 | 1.13 | 1.59 | 0.00 | - | 1 | 243 | 17.75% |
| XLV250117P00127000 | 2024-05-08 9:30AM EDT | 127.00 | 1.37 | 0.78 | 1.24 | 0.00 | - | 2 | 3,284 | 15.75% |
| XLV250117P00128000 | 2024-05-03 12:23PM EDT | 128.00 | 1.79 | 0.20 | 1.52 | 0.00 | - | 11 | 1,026 | 16.19% |
| XLV250117P00129000 | 2024-05-09 1:15PM EDT | 129.00 | 1.52 | 0.95 | 1.64 | 0.00 | - | 19 | 696 | 15.97% |
| XLV250117P00130000 | 2024-05-15 1:06PM EDT | 130.00 | 1.33 | 1.02 | 2.92 | -0.33 | -19.88% | 10 | 4,173 | 19.31% |
| XLV250117P00131000 | 2024-04-18 10:15AM EDT | 131.00 | 3.30 | 1.13 | 1.63 | 0.00 | - | 20 | 125 | 14.62% |
| XLV250117P00132000 | 2024-05-10 3:51PM EDT | 132.00 | 1.95 | 0.30 | 1.81 | 0.00 | - | 1 | 562 | 14.54% |
| XLV250117P00133000 | 2024-05-02 10:17AM EDT | 133.00 | 3.05 | 1.37 | 3.30 | 0.00 | - | 130 | 277 | 18.11% |
| XLV250117P00134000 | 2024-05-06 10:47AM EDT | 134.00 | 2.70 | 0.33 | 2.08 | 0.00 | - | 298 | 1,101 | 13.98% |
| XLV250117P00135000 | 2024-05-02 11:16AM EDT | 135.00 | 3.40 | 1.83 | 4.00 | 0.00 | - | 17 | 2,149 | 18.34% |
| XLV250117P00136000 | 2024-05-08 3:57PM EDT | 136.00 | 2.90 | 1.98 | 2.71 | 0.00 | - | 9 | 1,004 | 14.26% |
| XLV250117P00137000 | 2024-05-13 1:02PM EDT | 137.00 | 2.83 | 1.26 | 2.66 | 0.00 | - | 1 | 885 | 13.37% |
| XLV250117P00138000 | 2024-05-14 10:51AM EDT | 138.00 | 3.06 | 0.86 | 4.50 | 0.00 | - | 1 | 613 | 17.04% |
| XLV250117P00139000 | 2024-05-15 2:04PM EDT | 139.00 | 2.68 | 0.70 | 4.95 | -1.52 | -36.19% | 12 | 1,623 | 17.21% |
| XLV250117P00140000 | 2024-05-15 2:33PM EDT | 140.00 | 2.78 | 1.84 | 3.35 | -0.67 | -19.42% | 217 | 1,757 | 12.67% |
| XLV250117P00141000 | 2024-05-15 2:04PM EDT | 141.00 | 3.15 | 1.24 | 4.95 | -0.60 | -16.00% | 4 | 1,352 | 15.42% |
| XLV250117P00142000 | 2024-05-15 12:54PM EDT | 142.00 | 3.45 | 1.62 | 5.30 | -1.75 | -33.65% | 75 | 2,260 | 15.26% |
| XLV250117P00143000 | 2024-05-15 12:54PM EDT | 143.00 | 3.70 | 1.83 | 5.35 | -0.95 | -20.43% | 75 | 1,816 | 14.41% |
| XLV250117P00145000 | 2024-05-14 1:05PM EDT | 145.00 | 5.40 | 2.25 | 6.00 | 0.00 | - | 2 | 2,887 | 13.79% |
| XLV250117P00150000 | 2024-05-15 11:07AM EDT | 150.00 | 6.68 | 4.65 | 7.45 | -5.26 | -44.05% | 1 | 169 | 11.00% |
| XLV250117P00155000 | 2024-04-11 9:47AM EDT | 155.00 | 14.10 | 9.75 | 12.65 | 0.00 | - | 2 | 0 | 15.08% |
| XLV250117P00160000 | 2023-04-27 1:04PM EDT | 160.00 | 28.50 | 30.00 | 35.00 | 0.00 | - | 1 | 0 | 50.15% |
| XLV250117P00165000 | 2024-02-23 10:54AM EDT | 165.00 | 17.16 | 17.45 | 21.60 | 0.00 | - | 1 | 0 | 18.35% |
| XLV250117P00175000 | 2024-03-21 12:31PM EDT | 175.00 | 29.00 | 33.80 | 38.50 | 0.00 | - | 5 | 0 | 40.23% |
| XLV250117P00200000 | 2024-02-07 4:55PM EDT | 200.00 | 55.53 | 51.50 | 55.95 | 0.00 | - | - | 0 | 30.49% |
| XLV250117P00205000 | 2024-02-07 4:55PM EDT | 205.00 | 60.50 | 56.55 | 60.95 | 0.00 | - | - | 0 | 32.12% |
© 2024 Yahoo. Todos los derechos reservados.