Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240419C00122000 | 2024-03-28 1:42PM EDT | 122.00 | 27.30 | 14.85 | 17.70 | 0.00 | - | 1 | 13 | 164.16% |
| XLV240419C00127000 | 2024-03-28 10:14AM EDT | 127.00 | 21.35 | 9.50 | 14.00 | 0.00 | - | 1 | 1 | 80.66% |
| XLV240419C00130000 | 2024-04-18 10:55AM EDT | 130.00 | 9.15 | 7.30 | 9.55 | +0.57 | +6.64% | 1 | 14 | 99.17% |
| XLV240419C00131000 | 2024-04-16 1:54PM EDT | 131.00 | 8.05 | 5.05 | 9.70 | 0.00 | - | 4 | 4 | 128.37% |
| XLV240419C00133000 | 2024-04-17 2:23PM EDT | 133.00 | 5.70 | 3.60 | 8.00 | 0.00 | - | 16 | 3 | 118.80% |
| XLV240419C00134000 | 2024-03-15 1:25PM EDT | 134.00 | 11.60 | 4.45 | 5.95 | 0.00 | - | 5 | 6 | 56.84% |
| XLV240419C00135000 | 2024-04-15 12:47PM EDT | 135.00 | 4.90 | 2.00 | 6.30 | 0.00 | - | 1 | 4 | 107.32% |
| XLV240419C00136000 | 2024-04-18 2:34PM EDT | 136.00 | 2.33 | 1.49 | 4.55 | -1.09 | -31.87% | 12 | 11 | 77.73% |
| XLV240419C00137000 | 2024-04-18 2:09PM EDT | 137.00 | 1.49 | 0.92 | 1.72 | -0.75 | -33.48% | 6 | 19 | 18.46% |
| XLV240419C00138000 | 2024-04-18 1:12PM EDT | 138.00 | 0.82 | 0.55 | 0.83 | -0.27 | -24.77% | 7 | 44 | 13.48% |
| XLV240419C00139000 | 2024-04-18 2:26PM EDT | 139.00 | 0.28 | 0.13 | 0.29 | -0.26 | -48.15% | 54 | 165 | 12.31% |
| XLV240419C00139500 | 2024-04-18 3:59PM EDT | 139.50 | 0.13 | 0.00 | 0.66 | -0.18 | -58.06% | 67 | 83 | 26.61% |
| XLV240419C00140000 | 2024-04-18 3:33PM EDT | 140.00 | 0.07 | 0.01 | 0.68 | -0.13 | -65.00% | 91 | 619 | 31.54% |
| XLV240419C00140500 | 2024-04-18 11:03AM EDT | 140.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | 3 | 43 | 13.67% |
| XLV240419C00141000 | 2024-04-18 2:08PM EDT | 141.00 | 0.02 | 0.00 | 0.68 | -0.06 | -75.00% | 34 | 868 | 39.70% |
| XLV240419C00141500 | 2024-04-18 12:22PM EDT | 141.50 | 0.03 | 0.00 | 0.11 | -0.12 | -80.00% | 2 | 194 | 22.56% |
| XLV240419C00142000 | 2024-04-17 3:57PM EDT | 142.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 3 | 86 | 30.76% |
| XLV240419C00142500 | 2024-04-18 1:33PM EDT | 142.50 | 0.01 | 0.00 | 0.21 | -0.03 | -75.00% | 50 | 106 | 33.20% |
| XLV240419C00143000 | 2024-04-18 2:04PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 133 | 19.53% |
| XLV240419C00143500 | 2024-04-17 10:43AM EDT | 143.50 | 0.03 | 0.00 | 0.21 | 0.00 | - | 20 | 184 | 38.77% |
| XLV240419C00144000 | 2024-04-17 12:52PM EDT | 144.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 174 | 27.34% |
| XLV240419C00144500 | 2024-04-17 1:56PM EDT | 144.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 221 | 27.74% |
| XLV240419C00145000 | 2024-04-18 3:00PM EDT | 145.00 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 289 | 858 | 39.26% |
| XLV240419C00146000 | 2024-04-17 12:53PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 924 | 30.47% |
| XLV240419C00147000 | 2024-04-17 12:21PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,627 | 33.59% |
| XLV240419C00148000 | 2024-04-17 11:40AM EDT | 148.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 5 | 2,210 | 36.72% |
| XLV240419C00149000 | 2024-04-18 3:58PM EDT | 149.00 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 2 | 2,012 | 56.84% |
| XLV240419C00150000 | 2024-04-18 11:16AM EDT | 150.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 19 | 1,262 | 50.00% |
| XLV240419C00151000 | 2024-04-16 11:10AM EDT | 151.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 1,037 | 46.88% |
| XLV240419C00152000 | 2024-04-16 9:36AM EDT | 152.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 1 | 226 | 72.46% |
| XLV240419C00153000 | 2024-04-11 10:48AM EDT | 153.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 11 | 183 | 73.05% |
| XLV240419C00154000 | 2024-04-11 11:27AM EDT | 154.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 17 | 586 | 76.17% |
| XLV240419C00155000 | 2024-04-10 12:07PM EDT | 155.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 10 | 196 | 84.38% |
| XLV240419C00156000 | 2024-04-01 2:11PM EDT | 156.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 95 | 155 | 82.03% |
| XLV240419C00157000 | 2024-04-05 10:08AM EDT | 157.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 500 | 619 | 85.94% |
| XLV240419C00158000 | 2024-03-28 3:58PM EDT | 158.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 131 | 153 | 77.34% |
| XLV240419C00160000 | 2024-03-18 12:19PM EDT | 160.00 | 0.02 | 0.00 | 0.64 | 0.00 | - | 1 | 0 | 122.56% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240419P00105000 | 2024-04-05 9:45AM EDT | 105.00 | 0.08 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 184.38% |
| XLV240419P00120000 | 2024-04-16 10:09AM EDT | 120.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 8 | 48 | 101.56% |
| XLV240419P00122000 | 2024-04-17 1:19PM EDT | 122.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 677 | 75.78% |
| XLV240419P00123000 | 2024-04-16 10:29AM EDT | 123.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 12 | 40 | 89.84% |
| XLV240419P00124000 | 2024-04-12 3:26PM EDT | 124.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 253 | 158 | 84.77% |
| XLV240419P00125000 | 2024-04-18 10:26AM EDT | 125.00 | 0.01 | 0.00 | 0.24 | -0.01 | -50.00% | 8 | 93 | 78.52% |
| XLV240419P00127000 | 2024-04-18 12:32PM EDT | 127.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 12 | 169 | 50.00% |
| XLV240419P00128000 | 2024-04-16 12:47PM EDT | 128.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 200 | 54.30% |
| XLV240419P00129000 | 2024-04-15 10:51AM EDT | 129.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 301 | 506 | 55.66% |
| XLV240419P00130000 | 2024-04-17 10:11AM EDT | 130.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 8 | 1,054 | 52.73% |
| XLV240419P00131000 | 2024-04-15 12:33PM EDT | 131.00 | 0.05 | 0.00 | 0.67 | 0.00 | - | 16 | 46 | 61.82% |
| XLV240419P00132000 | 2024-04-15 10:51AM EDT | 132.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 60 | 185 | 50.00% |
| XLV240419P00133000 | 2024-04-15 10:52AM EDT | 133.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 41 | 62 | 31.25% |
| XLV240419P00134000 | 2024-04-18 2:06PM EDT | 134.00 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 10 | 39 | 25.20% |
| XLV240419P00135000 | 2024-04-17 12:23PM EDT | 135.00 | 0.09 | 0.00 | 0.91 | 0.00 | - | 3 | 181 | 55.37% |
| XLV240419P00136000 | 2024-04-18 2:29PM EDT | 136.00 | 0.05 | 0.00 | 0.06 | -0.06 | -54.55% | 33 | 132 | 17.19% |
| XLV240419P00137000 | 2024-04-18 10:35AM EDT | 137.00 | 0.10 | 0.00 | 0.33 | -0.18 | -64.29% | 5 | 112 | 21.68% |
| XLV240419P00138000 | 2024-04-18 3:59PM EDT | 138.00 | 0.28 | 0.23 | 0.41 | -0.16 | -36.36% | 94 | 129 | 15.28% |
| XLV240419P00139000 | 2024-04-18 2:29PM EDT | 139.00 | 0.79 | 0.69 | 1.02 | -0.08 | -9.20% | 35 | 1,028 | 17.97% |
| XLV240419P00139500 | 2024-04-18 1:44PM EDT | 139.50 | 1.15 | 0.57 | 2.78 | -0.15 | -11.54% | 1 | 59 | 54.54% |
| XLV240419P00140000 | 2024-04-18 1:29PM EDT | 140.00 | 1.55 | 0.52 | 2.83 | +0.25 | +19.23% | 4 | 834 | 48.24% |
| XLV240419P00140500 | 2024-04-18 3:35PM EDT | 140.50 | 1.95 | 0.96 | 3.90 | +0.16 | +8.94% | 6 | 299 | 67.48% |
| XLV240419P00141000 | 2024-04-17 2:41PM EDT | 141.00 | 2.23 | 2.18 | 3.60 | +0.01 | +0.45% | 15 | 189 | 51.17% |
| XLV240419P00141500 | 2024-04-17 11:01AM EDT | 141.50 | 2.96 | 2.51 | 4.90 | 0.00 | - | 2 | 14 | 76.71% |
| XLV240419P00142000 | 2024-04-18 3:37PM EDT | 142.00 | 3.40 | 2.61 | 4.75 | -0.10 | -2.86% | 10 | 255 | 63.53% |
| XLV240419P00142500 | 2024-04-15 3:59PM EDT | 142.50 | 3.33 | 3.55 | 5.10 | -0.65 | -16.33% | 2 | 49 | 63.18% |
| XLV240419P00143000 | 2024-04-17 12:50PM EDT | 143.00 | 4.55 | 3.40 | 5.90 | 0.00 | - | 4 | 170 | 75.64% |
| XLV240419P00143500 | 2024-04-17 2:42PM EDT | 143.50 | 4.55 | 4.05 | 5.75 | 0.00 | - | 1,450 | 371 | 59.57% |
| XLV240419P00144000 | 2024-04-18 2:44PM EDT | 144.00 | 5.50 | 5.25 | 5.90 | +0.05 | +0.92% | 701 | 367 | 49.90% |
| XLV240419P00144500 | 2024-04-18 2:21PM EDT | 144.50 | 5.90 | 4.75 | 7.10 | -0.05 | -0.84% | 100 | 63 | 77.73% |
| XLV240419P00145000 | 2024-04-18 3:01PM EDT | 145.00 | 6.50 | 5.50 | 7.60 | -0.15 | -2.26% | 1,789 | 687 | 81.20% |
| XLV240419P00146000 | 2024-04-18 2:36PM EDT | 146.00 | 7.50 | 6.15 | 8.80 | +0.02 | +0.27% | 700 | 85 | 94.38% |
| XLV240419P00147000 | 2024-04-18 3:01PM EDT | 147.00 | 8.50 | 7.60 | 9.60 | +0.01 | +0.12% | 386 | 44 | 94.43% |
| XLV240419P00148000 | 2024-04-18 2:34PM EDT | 148.00 | 9.50 | 8.10 | 11.95 | +0.04 | +0.42% | 196 | 23 | 78.13% |
| XLV240419P00149000 | 2024-04-18 2:34PM EDT | 149.00 | 10.75 | 9.50 | 12.50 | +0.30 | +2.87% | 2 | 1 | 82.32% |
| XLV240419P00150000 | 2024-04-17 3:39PM EDT | 150.00 | 11.44 | 9.30 | 14.00 | 0.00 | - | 2,310 | 0 | 65.04% |
© 2024 Yahoo. Todos los derechos reservados.