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 comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV250620C00065000 | 2024-01-19 11:58AM EDT | 65.00 | 75.66 | 79.50 | 84.50 | 0.00 | - | 6 | 1 | 62.95% |
| XLV250620C00075000 | 2023-08-23 11:04AM EDT | 75.00 | 61.83 | 58.00 | 63.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLV250620C00085000 | 2023-12-28 10:38AM EDT | 85.00 | 55.03 | 52.25 | 62.25 | 0.00 | - | - | 20 | 33.58% |
| XLV250620C00090000 | 2023-10-05 9:46AM EDT | 90.00 | 44.00 | 40.20 | 44.85 | 0.00 | - | 3 | 3 | 0.00% |
| XLV250620C00095000 | 2024-01-03 4:08PM EDT | 95.00 | 47.80 | 48.50 | 53.50 | 0.00 | - | 7 | 5 | 33.99% |
| XLV250620C00100000 | 2024-05-13 11:11AM EDT | 100.00 | 47.38 | 47.50 | 52.50 | 0.00 | - | 1 | 42 | 43.84% |
| XLV250620C00105000 | 2024-05-13 11:11AM EDT | 105.00 | 42.93 | 43.00 | 48.00 | 0.00 | - | 1 | 2 | 41.32% |
| XLV250620C00110000 | 2024-02-27 12:21PM EDT | 110.00 | 42.42 | 40.50 | 45.50 | 0.00 | - | 1 | 12 | 43.55% |
| XLV250620C00115000 | 2024-02-27 12:20PM EDT | 115.00 | 38.07 | 36.00 | 41.00 | 0.00 | - | 2 | 13 | 40.65% |
| XLV250620C00116000 | 2023-07-10 12:32PM EDT | 116.00 | 24.75 | 26.50 | 31.00 | 0.00 | - | - | 1 | 15.75% |
| XLV250620C00118000 | 2023-11-21 1:53PM EDT | 118.00 | 21.45 | 22.00 | 25.35 | 0.00 | - | 1 | 0 | 0.00% |
| XLV250620C00120000 | 2024-05-15 10:44AM EDT | 120.00 | 31.24 | 29.50 | 34.50 | +3.74 | +13.60% | 1 | 74 | 33.51% |
| XLV250620C00121000 | 2023-07-10 12:32PM EDT | 121.00 | 21.20 | 22.50 | 27.50 | 0.00 | - | - | 2 | 18.61% |
| XLV250620C00123000 | 2023-12-28 12:19PM EDT | 123.00 | 22.45 | 18.55 | 26.60 | 0.00 | - | - | 5 | 20.38% |
| XLV250620C00124000 | 2023-12-29 12:16PM EDT | 124.00 | 21.70 | 22.25 | 26.55 | 0.00 | - | 1 | 1 | 22.03% |
| XLV250620C00125000 | 2024-04-10 10:04AM EDT | 125.00 | 25.35 | 23.05 | 28.00 | 0.00 | - | 3 | 24 | 26.70% |
| XLV250620C00126000 | 2024-03-07 12:40PM EDT | 126.00 | 28.40 | 23.00 | 26.85 | 0.00 | - | 1 | 5 | 25.69% |
| XLV250620C00127000 | 2024-02-26 3:42PM EDT | 127.00 | 28.17 | 26.00 | 29.50 | 0.00 | - | 2 | 18 | 32.23% |
| XLV250620C00128000 | 2024-03-27 12:51PM EDT | 128.00 | 26.75 | 18.50 | 23.50 | 0.00 | - | 1 | 12 | 21.52% |
| XLV250620C00129000 | 2024-03-28 2:57PM EDT | 129.00 | 27.00 | 18.85 | 21.35 | 0.00 | - | 1 | 33 | 18.44% |
| XLV250620C00130000 | 2024-03-22 12:58PM EDT | 130.00 | 23.84 | 16.00 | 21.00 | 0.00 | - | 1 | 53 | 19.17% |
| XLV250620C00131000 | 2024-04-19 10:54AM EDT | 131.00 | 17.75 | 20.00 | 25.00 | 0.00 | - | 4 | 10 | 28.18% |
| XLV250620C00132000 | 2024-04-15 11:51AM EDT | 132.00 | 18.50 | 19.50 | 24.00 | 0.00 | - | 3 | 530 | 27.41% |
| XLV250620C00133000 | 2024-05-15 10:44AM EDT | 133.00 | 20.44 | 18.50 | 23.50 | -0.03 | -0.15% | 3 | 35 | 27.55% |
| XLV250620C00134000 | 2023-12-28 1:27PM EDT | 134.00 | 14.60 | 11.85 | 16.85 | 0.00 | - | 9 | 32 | 16.27% |
| XLV250620C00135000 | 2024-05-15 10:44AM EDT | 135.00 | 18.99 | 17.00 | 22.00 | +1.70 | +9.83% | 2 | 145 | 26.88% |
| XLV250620C00136000 | 2024-02-27 12:23PM EDT | 136.00 | 20.70 | 19.00 | 23.50 | 0.00 | - | 1 | 31 | 30.50% |
| XLV250620C00137000 | 2024-05-07 11:59AM EDT | 137.00 | 15.16 | 15.50 | 20.50 | 0.00 | - | 1 | 117 | 26.17% |
| XLV250620C00138000 | 2024-05-07 12:00PM EDT | 138.00 | 14.45 | 14.50 | 19.50 | 0.00 | - | 1 | 43 | 25.36% |
| XLV250620C00139000 | 2024-05-02 3:43PM EDT | 139.00 | 12.48 | 14.00 | 19.00 | 0.00 | - | 1 | 109 | 25.41% |
| XLV250620C00140000 | 2024-05-07 9:44AM EDT | 140.00 | 12.51 | 13.00 | 18.00 | 0.00 | - | 1 | 267 | 24.58% |
| XLV250620C00141000 | 2024-05-07 11:59AM EDT | 141.00 | 12.33 | 12.50 | 17.50 | 0.00 | - | 1 | 70 | 24.60% |
| XLV250620C00142000 | 2024-05-07 12:00PM EDT | 142.00 | 11.70 | 11.50 | 16.50 | 0.00 | - | 1 | 491 | 23.76% |
| XLV250620C00143000 | 2024-05-13 3:25PM EDT | 143.00 | 11.60 | 11.00 | 16.00 | 0.00 | - | 6 | 345 | 23.74% |
| XLV250620C00145000 | 2024-05-13 9:30AM EDT | 145.00 | 10.70 | 10.05 | 14.50 | 0.00 | - | 1 | 331 | 22.83% |
| XLV250620C00150000 | 2024-05-15 1:47PM EDT | 150.00 | 8.80 | 6.50 | 11.50 | +1.48 | +20.22% | 39 | 413 | 21.51% |
| XLV250620C00155000 | 2024-05-09 11:59AM EDT | 155.00 | 4.85 | 4.00 | 9.00 | 0.00 | - | 35 | 138 | 20.54% |
| XLV250620C00160000 | 2024-05-15 12:40PM EDT | 160.00 | 3.90 | 3.15 | 6.15 | +0.47 | +13.70% | 12 | 157 | 18.42% |
| XLV250620C00165000 | 2024-05-15 10:30AM EDT | 165.00 | 2.38 | 1.06 | 3.60 | +0.38 | +19.00% | 1 | 33 | 16.01% |
| XLV250620C00170000 | 2024-05-10 12:44PM EDT | 170.00 | 1.13 | 0.27 | 2.13 | 0.00 | - | 5 | 213 | 14.74% |
| XLV250620C00175000 | 2024-05-02 9:35AM EDT | 175.00 | 0.69 | 0.00 | 1.15 | 0.00 | - | 1 | 323 | 13.66% |
| XLV250620C00180000 | 2024-05-10 2:46PM EDT | 180.00 | 0.44 | 0.10 | 1.24 | 0.00 | - | 30 | 771 | 15.45% |
| XLV250620C00185000 | 2024-05-14 2:15PM EDT | 185.00 | 0.23 | 0.15 | 0.75 | 0.00 | - | 28 | 1,249 | 14.93% |
| XLV250620C00190000 | 2024-05-14 2:59PM EDT | 190.00 | 0.15 | 0.10 | 1.21 | 0.00 | - | 195 | 670 | 18.09% |
| XLV250620C00195000 | 2024-05-14 2:07PM EDT | 195.00 | 0.10 | 0.10 | 0.48 | 0.00 | - | 4 | 702 | 15.88% |
| XLV250620C00200000 | 2024-05-10 2:46PM EDT | 200.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 1 | 17 | 16.41% |
| XLV250620C00205000 | 2024-05-10 2:42PM EDT | 205.00 | 0.14 | 0.02 | 1.55 | 0.00 | - | 2 | 1 | 23.10% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV250620P00065000 | 2024-05-14 10:56AM EDT | 65.00 | 0.18 | 0.00 | 1.52 | 0.00 | - | 2 | 8 | 51.62% |
| XLV250620P00070000 | 2023-12-12 3:04PM EDT | 70.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 53.77% |
| XLV250620P00075000 | 2024-02-12 12:46PM EDT | 75.00 | 0.14 | 0.00 | 0.49 | 0.00 | - | 2 | 8 | 34.64% |
| XLV250620P00080000 | 2023-12-12 12:46PM EDT | 80.00 | 0.49 | 0.05 | 0.80 | 0.00 | - | 1 | 2 | 34.78% |
| XLV250620P00085000 | 2024-04-10 10:17AM EDT | 85.00 | 0.38 | 0.00 | 1.29 | 0.00 | - | 2 | 2 | 35.25% |
| XLV250620P00090000 | 2024-04-12 4:09PM EDT | 90.00 | 0.58 | 0.00 | 1.95 | 0.00 | - | 2 | 6 | 35.69% |
| XLV250620P00095000 | 2024-05-13 3:08PM EDT | 95.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 24 | 25.81% |
| XLV250620P00100000 | 2024-05-10 2:38PM EDT | 100.00 | 0.53 | 0.00 | 2.20 | 0.00 | - | 2 | 36 | 30.46% |
| XLV250620P00105000 | 2023-12-15 4:53PM EDT | 105.00 | 2.05 | 0.23 | 5.00 | 0.00 | - | 1 | 204 | 36.42% |
| XLV250620P00110000 | 2024-05-13 11:45AM EDT | 110.00 | 0.92 | 0.46 | 1.64 | 0.00 | - | 5 | 309 | 22.44% |
| XLV250620P00114000 | 2023-11-22 3:17PM EDT | 114.00 | 3.40 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 30.18% |
| XLV250620P00115000 | 2024-03-14 12:45PM EDT | 115.00 | 1.75 | 2.04 | 2.58 | 0.00 | - | 5 | 18 | 22.88% |
| XLV250620P00116000 | 2024-04-25 3:40PM EDT | 116.00 | 2.05 | 0.25 | 1.75 | 0.00 | - | 1 | 229 | 19.63% |
| XLV250620P00118000 | 2023-12-28 1:46PM EDT | 118.00 | 3.15 | 1.53 | 3.95 | 0.00 | - | - | 15 | 24.88% |
| XLV250620P00119000 | 2024-04-17 3:12PM EDT | 119.00 | 2.82 | 0.01 | 5.00 | 0.00 | - | 1 | 40 | 26.83% |
| XLV250620P00120000 | 2024-05-15 2:37PM EDT | 120.00 | 1.40 | 0.33 | 2.41 | -0.30 | -17.65% | 2 | 611 | 19.52% |
| XLV250620P00121000 | 2024-01-23 3:49PM EDT | 121.00 | 3.15 | 1.76 | 2.42 | 0.00 | - | 91 | 180 | 18.99% |
| XLV250620P00122000 | 2024-04-09 3:10PM EDT | 122.00 | 2.60 | 0.00 | 5.00 | 0.00 | - | 44 | 94 | 24.85% |
| XLV250620P00123000 | 2024-02-06 10:45AM EDT | 123.00 | 2.80 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 24.19% |
| XLV250620P00124000 | 2024-03-06 11:44AM EDT | 124.00 | 2.53 | 1.29 | 5.50 | 0.00 | - | 2 | 111 | 24.64% |
| XLV250620P00125000 | 2024-04-29 10:45AM EDT | 125.00 | 3.10 | 1.37 | 2.50 | 0.00 | - | 1 | 60 | 16.97% |
| XLV250620P00126000 | 2024-05-10 3:51PM EDT | 126.00 | 2.32 | 0.08 | 5.00 | 0.00 | - | 1 | 31 | 22.23% |
| XLV250620P00127000 | 2024-05-14 2:12PM EDT | 127.00 | 2.36 | 0.32 | 3.20 | 0.00 | - | 2 | 47 | 17.55% |
| XLV250620P00128000 | 2024-05-15 9:43AM EDT | 128.00 | 2.26 | 1.30 | 4.70 | -0.48 | -17.52% | 1 | 54 | 20.28% |
| XLV250620P00129000 | 2024-05-06 3:53PM EDT | 129.00 | 3.10 | 0.00 | 2.92 | 0.00 | - | 11 | 74 | 15.72% |
| XLV250620P00130000 | 2024-05-13 12:41PM EDT | 130.00 | 2.87 | 0.36 | 4.40 | 0.00 | - | 1 | 208 | 18.37% |
| XLV250620P00131000 | 2024-05-06 3:53PM EDT | 131.00 | 3.45 | 0.02 | 5.00 | 0.00 | - | 34 | 643 | 18.96% |
| XLV250620P00132000 | 2024-05-10 2:48PM EDT | 132.00 | 3.20 | 0.00 | 4.05 | 0.00 | - | 1 | 503 | 16.38% |
| XLV250620P00133000 | 2024-05-06 3:53PM EDT | 133.00 | 3.85 | 1.36 | 5.50 | 0.00 | - | 5 | 81 | 18.61% |
| XLV250620P00134000 | 2024-05-06 3:53PM EDT | 134.00 | 4.10 | 2.49 | 5.50 | 0.00 | - | 54 | 114 | 17.93% |
| XLV250620P00135000 | 2024-05-14 10:51AM EDT | 135.00 | 3.72 | 2.62 | 5.50 | 0.00 | - | 1 | 2,288 | 17.25% |
| XLV250620P00136000 | 2024-04-29 2:19PM EDT | 136.00 | 5.42 | 1.00 | 6.00 | 0.00 | - | 4 | 21 | 17.49% |
| XLV250620P00137000 | 2024-05-14 11:30AM EDT | 137.00 | 4.14 | 1.10 | 6.00 | 0.00 | - | 35 | 119 | 16.79% |
| XLV250620P00138000 | 2024-04-17 3:12PM EDT | 138.00 | 7.05 | 2.92 | 5.90 | 0.00 | - | - | 1 | 15.90% |
| XLV250620P00139000 | 2024-03-07 2:26PM EDT | 139.00 | 4.95 | 4.55 | 8.00 | 0.00 | - | - | 175 | 18.86% |
| XLV250620P00140000 | 2024-05-15 11:04AM EDT | 140.00 | 4.45 | 1.52 | 6.50 | -1.47 | -24.83% | 1 | 74 | 15.51% |
| XLV250620P00141000 | 2024-05-09 10:38AM EDT | 141.00 | 5.55 | 2.01 | 5.50 | 0.00 | - | 11 | 55 | 13.04% |
| XLV250620P00142000 | 2024-05-15 10:20AM EDT | 142.00 | 5.05 | 2.01 | 6.90 | -0.80 | -13.68% | 18 | 80 | 14.68% |
| XLV250620P00143000 | 2024-05-09 12:43PM EDT | 143.00 | 6.15 | 3.20 | 6.20 | 0.00 | - | 5 | 129 | 12.73% |
| XLV250620P00145000 | 2024-05-15 1:47PM EDT | 145.00 | 5.70 | 3.10 | 7.50 | -1.20 | -17.39% | 1 | 96 | 13.29% |
| XLV250620P00150000 | 2024-04-05 11:11AM EDT | 150.00 | 9.98 | 8.25 | 12.90 | 0.00 | - | 2 | 244 | 17.61% |
| XLV250620P00155000 | 2024-02-07 3:12PM EDT | 155.00 | 12.02 | 9.60 | 12.45 | 0.00 | - | 4 | 5 | 11.47% |
| XLV250620P00160000 | 2023-06-29 3:19PM EDT | 160.00 | 28.70 | 22.55 | 27.50 | 0.00 | - | 2 | 0 | 31.13% |
© 2024 Yahoo. Todos los derechos reservados.