Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:05PM EDT. Mercado abierto.
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV260116C00065000 | 2024-02-29 10:56AM EDT | 65.00 | 79.85 | 82.00 | 87.00 | 0.00 | - | 3 | 4 | 52.34% |
| XLV260116C00070000 | 2023-12-21 2:05PM EDT | 70.00 | 66.00 | 69.00 | 74.00 | 0.00 | - | - | 2 | 0.00% |
| XLV260116C00075000 | 2023-11-02 2:16PM EDT | 75.00 | 55.98 | 57.00 | 62.00 | 0.00 | - | - | 1 | 0.00% |
| XLV260116C00080000 | 2024-05-09 1:49PM EDT | 80.00 | 66.20 | 67.05 | 69.40 | 0.00 | - | 3 | 10 | 40.66% |
| XLV260116C00085000 | 2024-01-18 1:13PM EDT | 85.00 | 56.18 | 62.00 | 67.00 | 0.00 | - | 2 | 9 | 45.20% |
| XLV260116C00090000 | 2024-01-30 10:30AM EDT | 90.00 | 54.35 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| XLV260116C00095000 | 2024-04-12 1:43PM EDT | 95.00 | 49.45 | 51.00 | 56.00 | 0.00 | - | 6 | 8 | 35.71% |
| XLV260116C00100000 | 2024-05-14 12:15PM EDT | 100.00 | 48.17 | 49.50 | 51.25 | 0.00 | - | 5 | 71 | 33.23% |
| XLV260116C00105000 | 2023-12-11 4:25PM EDT | 105.00 | 35.65 | 37.40 | 46.50 | 0.00 | - | 2 | 14 | 30.79% |
| XLV260116C00110000 | 2024-04-17 10:47AM EDT | 110.00 | 37.11 | 41.75 | 42.85 | 0.00 | - | 1 | 28 | 30.63% |
| XLV260116C00115000 | 2024-05-07 2:33PM EDT | 115.00 | 34.80 | 37.45 | 38.40 | 0.00 | - | 2 | 10 | 28.66% |
| XLV260116C00120000 | 2024-05-07 11:08AM EDT | 120.00 | 30.69 | 33.50 | 34.40 | 0.00 | - | 3 | 138 | 27.41% |
| XLV260116C00121000 | 2024-02-06 11:27AM EDT | 121.00 | 31.67 | 32.00 | 36.55 | 0.00 | - | 2 | 39 | 32.07% |
| XLV260116C00122000 | 2024-01-30 4:16PM EDT | 122.00 | 28.30 | 29.50 | 34.50 | 0.00 | - | 30 | 32 | 29.69% |
| XLV260116C00123000 | 2024-02-06 11:25AM EDT | 123.00 | 30.04 | 30.50 | 35.50 | 0.00 | - | 20 | 50 | 32.28% |
| XLV260116C00124000 | 2024-02-12 2:12PM EDT | 124.00 | 29.73 | 29.65 | 34.50 | 0.00 | - | 4 | 16 | 31.60% |
| XLV260116C00125000 | 2024-04-30 2:30PM EDT | 125.00 | 26.30 | 29.10 | 30.20 | 0.00 | - | 1 | 101 | 25.67% |
| XLV260116C00126000 | 2024-02-22 2:46PM EDT | 126.00 | 31.30 | 28.35 | 32.00 | 0.00 | - | 4 | 19 | 29.48% |
| XLV260116C00127000 | 2024-04-11 11:25AM EDT | 127.00 | 25.40 | 24.00 | 29.00 | 0.00 | - | 1 | 32 | 25.69% |
| XLV260116C00128000 | 2024-03-01 10:55AM EDT | 128.00 | 27.58 | 27.95 | 31.65 | 0.00 | - | 2 | 6 | 30.68% |
| XLV260116C00129000 | 2024-03-12 2:42PM EDT | 129.00 | 28.72 | 22.80 | 26.50 | 0.00 | - | 72 | 66 | 23.66% |
| XLV260116C00130000 | 2024-05-15 2:15PM EDT | 130.00 | 25.81 | 25.45 | 26.05 | +3.31 | +14.71% | 3 | 123 | 23.88% |
| XLV260116C00131000 | 2024-03-12 2:42PM EDT | 131.00 | 27.22 | 21.05 | 25.00 | 0.00 | - | 72 | 84 | 23.17% |
| XLV260116C00132000 | 2024-02-23 12:59PM EDT | 132.00 | 27.30 | 23.75 | 27.50 | 0.00 | - | 69 | 93 | 27.73% |
| XLV260116C00133000 | 2024-05-14 2:51PM EDT | 133.00 | 22.00 | 23.35 | 24.00 | 0.00 | - | 1 | 8 | 23.39% |
| XLV260116C00134000 | 2024-03-11 10:08AM EDT | 134.00 | 23.65 | 21.30 | 22.50 | 0.00 | - | 1 | 23 | 22.01% |
| XLV260116C00135000 | 2024-05-14 9:52AM EDT | 135.00 | 21.00 | 21.85 | 22.50 | 0.00 | - | 38 | 186 | 22.81% |
| XLV260116C00136000 | 2024-02-02 12:24PM EDT | 136.00 | 19.77 | 17.70 | 27.25 | 0.00 | - | 160 | 140 | 30.35% |
| XLV260116C00137000 | 2024-04-30 12:18PM EDT | 137.00 | 17.83 | 20.40 | 21.00 | 0.00 | - | 1 | 14 | 22.21% |
| XLV260116C00138000 | 2024-05-01 9:30AM EDT | 138.00 | 16.60 | 19.40 | 20.20 | 0.00 | - | 1 | 13 | 21.82% |
| XLV260116C00139000 | 2024-05-15 10:09AM EDT | 139.00 | 19.00 | 18.90 | 19.45 | +2.60 | +15.85% | 2 | 28 | 21.49% |
| XLV260116C00140000 | 2024-05-15 11:07AM EDT | 140.00 | 18.24 | 18.30 | 19.00 | +3.01 | +19.76% | 1 | 143 | 21.58% |
| XLV260116C00141000 | 2024-05-14 10:53AM EDT | 141.00 | 16.16 | 17.60 | 18.25 | 0.00 | - | 3 | 43 | 21.23% |
| XLV260116C00142000 | 2024-04-29 12:21PM EDT | 142.00 | 14.66 | 16.95 | 17.50 | 0.00 | - | 1 | 109 | 20.87% |
| XLV260116C00143000 | 2024-05-13 3:27PM EDT | 143.00 | 14.61 | 16.30 | 16.75 | 0.00 | - | 6 | 60 | 20.51% |
| XLV260116C00144000 | 2024-05-10 2:44PM EDT | 144.00 | 14.41 | 15.65 | 15.95 | 0.00 | - | 1 | 50 | 20.07% |
| XLV260116C00145000 | 2024-05-13 9:30AM EDT | 145.00 | 13.95 | 13.40 | 15.25 | 0.00 | - | 1 | 96 | 19.75% |
| XLV260116C00146000 | 2024-05-10 2:44PM EDT | 146.00 | 13.15 | 14.40 | 15.55 | 0.00 | - | 1 | 90 | 20.76% |
| XLV260116C00150000 | 2024-05-15 2:45PM EDT | 150.00 | 12.15 | 11.90 | 12.15 | +1.20 | +10.96% | 33 | 853 | 18.50% |
| XLV260116C00155000 | 2024-05-15 10:13AM EDT | 155.00 | 9.15 | 9.20 | 9.50 | +1.00 | +12.27% | 6 | 88 | 17.50% |
| XLV260116C00160000 | 2024-05-15 12:19PM EDT | 160.00 | 6.40 | 6.75 | 7.05 | +0.25 | +4.07% | 84 | 132 | 16.36% |
| XLV260116C00165000 | 2024-05-14 3:19PM EDT | 165.00 | 4.36 | 4.85 | 5.15 | 0.00 | - | 17 | 50 | 15.53% |
| XLV260116C00170000 | 2024-05-02 2:17PM EDT | 170.00 | 2.80 | 3.30 | 3.60 | 0.00 | - | 1 | 93 | 14.75% |
| XLV260116C00175000 | 2024-05-03 10:32AM EDT | 175.00 | 1.58 | 2.19 | 2.51 | 0.00 | - | 1 | 41 | 14.23% |
| XLV260116C00180000 | 2024-04-26 10:37AM EDT | 180.00 | 1.39 | 1.38 | 1.62 | 0.00 | - | 1 | 68 | 13.60% |
| XLV260116C00185000 | 2024-05-10 10:34AM EDT | 185.00 | 0.88 | 0.83 | 1.12 | 0.00 | - | 1 | 124 | 13.41% |
| XLV260116C00190000 | 2024-05-06 3:48PM EDT | 190.00 | 0.53 | 0.49 | 0.72 | 0.00 | - | 1 | 1,142 | 13.09% |
| XLV260116C00195000 | 2024-05-06 3:48PM EDT | 195.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 440 | 14.17% |
| XLV260116C00200000 | 2024-04-16 9:46AM EDT | 200.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 50 | 562 | 15.10% |
| XLV260116C00205000 | 2024-02-26 1:40PM EDT | 205.00 | 0.47 | 0.16 | 0.75 | 0.00 | - | 2 | 1 | 15.99% |
| XLV260116C00210000 | 2024-02-26 1:42PM EDT | 210.00 | 0.38 | 0.10 | 0.62 | 0.00 | - | 2 | 304 | 16.24% |
| XLV260116C00215000 | 2024-02-26 1:43PM EDT | 215.00 | 0.28 | 0.05 | 0.50 | 0.00 | - | 2 | 1 | 16.39% |
| XLV260116C00220000 | 2024-03-14 12:02PM EDT | 220.00 | 0.22 | 0.00 | 0.37 | 0.00 | - | 1 | 6 | 16.31% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV260116P00065000 | 2024-04-01 10:13AM EDT | 65.00 | 0.15 | 0.09 | 0.65 | 0.00 | - | 2 | 16 | 35.07% |
| XLV260116P00070000 | 2024-02-26 1:43PM EDT | 70.00 | 0.24 | 0.00 | 0.73 | 0.00 | - | 2 | 1 | 32.90% |
| XLV260116P00075000 | 2024-04-12 3:50PM EDT | 75.00 | 0.57 | 0.10 | 0.75 | 0.00 | - | 2 | 4 | 30.32% |
| XLV260116P00080000 | 2024-03-06 12:20PM EDT | 80.00 | 0.53 | 0.30 | 1.05 | 0.00 | - | 2 | 6 | 29.76% |
| XLV260116P00085000 | 2024-04-12 3:59PM EDT | 85.00 | 0.90 | 0.22 | 0.95 | 0.00 | - | 1 | 2 | 26.60% |
| XLV260116P00090000 | 2024-03-06 12:33PM EDT | 90.00 | 0.85 | 0.70 | 1.45 | 0.00 | - | 2 | 6 | 26.72% |
| XLV260116P00095000 | 2024-03-20 2:23PM EDT | 95.00 | 1.09 | 0.21 | 2.65 | 0.00 | - | 2 | 4 | 28.66% |
| XLV260116P00100000 | 2024-05-14 1:50PM EDT | 100.00 | 1.07 | 0.87 | 1.05 | 0.00 | - | 7 | 817 | 20.23% |
| XLV260116P00105000 | 2024-02-29 4:59PM EDT | 105.00 | 1.76 | 1.15 | 1.78 | 0.00 | - | 3 | 800 | 20.81% |
| XLV260116P00110000 | 2024-04-25 10:13AM EDT | 110.00 | 2.53 | 1.38 | 1.60 | 0.00 | - | 2 | 167 | 17.97% |
| XLV260116P00115000 | 2024-03-28 9:30AM EDT | 115.00 | 2.25 | 1.07 | 5.15 | 0.00 | - | 1 | 403 | 24.10% |
| XLV260116P00119000 | 2023-09-18 11:04AM EDT | 119.00 | 6.02 | 3.50 | 8.50 | 0.00 | - | - | 1 | 28.02% |
| XLV260116P00120000 | 2024-02-28 12:21PM EDT | 120.00 | 3.05 | 2.30 | 3.30 | 0.00 | - | 1 | 15 | 17.69% |
| XLV260116P00124000 | 2024-04-10 9:46AM EDT | 124.00 | 4.44 | 0.72 | 4.35 | 0.00 | - | 1 | 1 | 17.76% |
| XLV260116P00125000 | 2024-04-18 3:02PM EDT | 125.00 | 5.05 | 2.82 | 3.05 | 0.00 | - | 1 | 34 | 14.77% |
| XLV260116P00126000 | 2024-02-29 2:08PM EDT | 126.00 | 3.96 | 2.88 | 4.70 | 0.00 | - | 38 | 38 | 17.36% |
| XLV260116P00127000 | 2024-01-18 1:06PM EDT | 127.00 | 5.75 | 2.38 | 6.00 | 0.00 | - | 31 | 31 | 19.06% |
| XLV260116P00128000 | 2024-02-22 2:12PM EDT | 128.00 | 4.10 | 2.60 | 5.35 | 0.00 | - | 1 | 17 | 17.42% |
| XLV260116P00130000 | 2024-04-15 11:06AM EDT | 130.00 | 5.95 | 3.60 | 4.00 | 0.00 | - | 2 | 530 | 14.07% |
| XLV260116P00131000 | 2024-04-05 12:49PM EDT | 131.00 | 5.25 | 2.50 | 5.15 | 0.00 | - | 13 | 101 | 15.47% |
| XLV260116P00132000 | 2024-04-05 12:48PM EDT | 132.00 | 5.45 | 3.00 | 5.40 | 0.00 | - | 51 | 61 | 15.33% |
| XLV260116P00133000 | 2024-04-05 12:43PM EDT | 133.00 | 5.70 | 4.20 | 5.60 | 0.00 | - | 3 | 177 | 15.10% |
| XLV260116P00134000 | 2024-04-05 12:40PM EDT | 134.00 | 5.95 | 4.45 | 5.90 | 0.00 | - | 3 | 66 | 15.01% |
| XLV260116P00135000 | 2024-05-07 10:11AM EDT | 135.00 | 5.60 | 4.45 | 4.70 | 0.00 | - | 11 | 102 | 12.61% |
| XLV260116P00136000 | 2024-04-01 12:06PM EDT | 136.00 | 5.50 | 6.05 | 6.60 | 0.00 | - | 46 | 114 | 14.91% |
| XLV260116P00137000 | 2024-04-08 3:14PM EDT | 137.00 | 6.75 | 3.50 | 8.50 | 0.00 | - | 1 | 47 | 17.08% |
| XLV260116P00138000 | 2024-01-02 2:30PM EDT | 138.00 | 9.03 | 5.00 | 10.00 | 0.00 | - | - | 2 | 18.58% |
| XLV260116P00139000 | 2023-09-11 10:31AM EDT | 139.00 | 11.65 | 10.10 | 14.75 | 0.00 | - | - | 4 | 24.56% |
| XLV260116P00140000 | 2024-05-09 10:43AM EDT | 140.00 | 6.55 | 5.60 | 5.90 | 0.00 | - | 3 | 170 | 11.56% |
| XLV260116P00141000 | 2024-05-06 9:52AM EDT | 141.00 | 7.76 | 5.90 | 6.25 | 0.00 | - | - | 2 | 11.45% |
| XLV260116P00142000 | 2024-04-19 3:01PM EDT | 142.00 | 9.75 | 6.15 | 6.40 | 0.00 | - | 2 | 12 | 11.04% |
| XLV260116P00143000 | 2024-05-15 1:31PM EDT | 143.00 | 6.70 | 6.45 | 6.75 | -0.65 | -8.84% | 53 | 90 | 10.89% |
| XLV260116P00144000 | 2024-05-15 2:44PM EDT | 144.00 | 6.95 | 6.75 | 7.00 | -0.90 | -11.46% | 5 | 179 | 10.58% |
| XLV260116P00145000 | 2024-05-15 1:31PM EDT | 145.00 | 7.35 | 7.10 | 7.50 | -1.20 | -14.04% | 24 | 305 | 10.58% |
| XLV260116P00146000 | 2024-05-15 1:31PM EDT | 146.00 | 7.70 | 7.35 | 7.65 | -1.30 | -14.44% | 250 | 74 | 10.09% |
| XLV260116P00150000 | 2024-05-03 12:47PM EDT | 150.00 | 11.90 | 8.90 | 9.20 | 0.00 | - | 15 | 103 | 9.11% |
| XLV260116P00155000 | 2024-03-26 2:45PM EDT | 155.00 | 12.15 | 13.50 | 18.50 | 0.00 | - | 23 | 29 | 17.37% |
| XLV260116P00160000 | 2024-04-16 10:57AM EDT | 160.00 | 20.64 | 14.40 | 14.95 | 0.00 | - | 2 | 0 | 6.42% |
© 2024 Yahoo. Todos los derechos reservados.