U.S. markets closed
F S&P 500
5,321.25 +1.00 (+0.02%) F Dow Jones
40,011.00 +1.00 (+0.00%) F Nasdaq
18,658.25 +8.25 (+0.04%) E-mini Russell 2000 Index Futur
2,104.20 -0.70 (-0.03%) Petróleo
79.44 +0.21 (+0.27%) Oro
2,382.00 -3.50 (-0.15%)
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 comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240517C00100000 | 2024-05-16 9:50AM EDT | 100.00 | 45.48 | 44.95 | 48.50 | +4.11 | +9.93% | 2 | 2 | 457.03% |
| XLV240517C00123000 | 2024-04-15 10:09AM EDT | 123.00 | 17.90 | 22.30 | 22.50 | 0.00 | - | - | 1 | 0.00% |
| XLV240517C00127000 | 2024-04-18 10:02AM EDT | 127.00 | 12.63 | 18.30 | 20.20 | 0.00 | - | 1 | 1 | 159.18% |
| XLV240517C00131000 | 2024-05-01 2:35PM EDT | 131.00 | 10.15 | 12.75 | 17.00 | 0.00 | - | - | 9 | 245.51% |
| XLV240517C00133000 | 2024-05-08 11:26AM EDT | 133.00 | 9.54 | 11.85 | 15.00 | 0.00 | - | 21 | 22 | 132.32% |
| XLV240517C00134000 | 2024-05-08 3:54PM EDT | 134.00 | 8.50 | 11.40 | 14.00 | 0.00 | - | 5 | 5 | 144.14% |
| XLV240517C00135000 | 2024-05-15 10:57AM EDT | 135.00 | 11.13 | 9.00 | 12.70 | +0.63 | +6.00% | 1 | 132 | 188.18% |
| XLV240517C00136000 | 2024-05-13 9:55AM EDT | 136.00 | 8.05 | 9.65 | 11.20 | 0.00 | - | 9 | 27 | 108.01% |
| XLV240517C00137000 | 2024-05-13 11:09AM EDT | 137.00 | 6.70 | 7.75 | 10.80 | 0.00 | - | 1 | 8 | 87.89% |
| XLV240517C00138000 | 2024-05-16 10:53AM EDT | 138.00 | 8.18 | 7.05 | 10.00 | +3.28 | +66.94% | 131 | 147 | 97.85% |
| XLV240517C00139000 | 2024-05-16 1:59PM EDT | 139.00 | 7.24 | 5.35 | 8.20 | +0.19 | +2.70% | 62 | 683 | 123.05% |
| XLV240517C00140000 | 2024-05-16 2:53PM EDT | 140.00 | 6.27 | 4.10 | 7.20 | +0.48 | +8.29% | 5 | 2,327 | 112.50% |
| XLV240517C00140500 | 2024-05-13 3:58PM EDT | 140.50 | 3.20 | 3.80 | 7.00 | 0.00 | - | 10 | 205 | 119.53% |
| XLV240517C00141000 | 2024-05-16 2:39PM EDT | 141.00 | 5.20 | 3.15 | 7.35 | +0.50 | +10.64% | 1 | 1,849 | 54.69% |
| XLV240517C00141500 | 2024-05-15 9:52AM EDT | 141.50 | 4.70 | 2.62 | 6.20 | +0.95 | +25.33% | 10 | 2,991 | 115.82% |
| XLV240517C00142000 | 2024-05-16 3:20PM EDT | 142.00 | 4.32 | 2.12 | 6.00 | +0.29 | +7.20% | 17 | 766 | 120.90% |
| XLV240517C00142500 | 2024-05-16 2:07PM EDT | 142.50 | 3.74 | 1.60 | 5.70 | +0.10 | +2.75% | 1 | 80 | 121.78% |
| XLV240517C00143000 | 2024-05-16 3:51PM EDT | 143.00 | 3.71 | 1.77 | 4.20 | +0.67 | +22.04% | 3 | 2,345 | 79.05% |
| XLV240517C00143500 | 2024-05-15 12:06PM EDT | 143.50 | 2.65 | 0.60 | 4.70 | +0.50 | +23.26% | 2 | 950 | 108.55% |
| XLV240517C00144000 | 2024-05-16 3:22PM EDT | 144.00 | 2.30 | 0.71 | 2.87 | -0.05 | -2.13% | 23 | 941 | 54.88% |
| XLV240517C00144500 | 2024-05-16 4:07PM EDT | 144.50 | 1.60 | 0.01 | 4.00 | +0.38 | +31.15% | 11 | 110 | 104.74% |
| XLV240517C00145000 | 2024-05-16 3:59PM EDT | 145.00 | 1.17 | 0.93 | 2.75 | -0.30 | -20.41% | 150 | 12,714 | 72.27% |
| XLV240517C00145500 | 2024-05-16 12:30PM EDT | 145.50 | 1.00 | 0.21 | 2.83 | 0.00 | - | 9 | 521 | 83.98% |
| XLV240517C00146000 | 2024-05-16 3:18PM EDT | 146.00 | 0.46 | 0.15 | 0.50 | -0.27 | -36.99% | 122 | 772 | 15.92% |
| XLV240517C00147000 | 2024-05-16 10:24AM EDT | 147.00 | 0.11 | 0.00 | 0.35 | -0.14 | -56.00% | 7 | 322 | 24.02% |
| XLV240517C00148000 | 2024-05-16 3:48PM EDT | 148.00 | 0.01 | 0.00 | 0.18 | -0.06 | -85.71% | 16 | 573 | 26.47% |
| XLV240517C00149000 | 2024-05-16 3:14PM EDT | 149.00 | 0.03 | 0.00 | 2.14 | -0.07 | -70.00% | 54 | 403 | 73.05% |
| XLV240517C00150000 | 2024-05-16 10:18AM EDT | 150.00 | 0.02 | 0.00 | 1.97 | -0.03 | -60.00% | 29 | 5,091 | 80.27% |
| XLV240517C00151000 | 2024-05-16 11:57AM EDT | 151.00 | 0.02 | 0.00 | 0.19 | -0.02 | -50.00% | 100 | 169 | 50.39% |
| XLV240517C00152000 | 2024-05-15 3:53PM EDT | 152.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 46 | 247 | 42.97% |
| XLV240517C00153000 | 2024-05-16 11:52AM EDT | 153.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 120 | 99 | 54.88% |
| XLV240517C00154000 | 2024-05-16 10:48AM EDT | 154.00 | 0.01 | 0.00 | 0.68 | 0.00 | - | 3 | 15 | 82.42% |
| XLV240517C00155000 | 2024-05-09 9:46AM EDT | 155.00 | 0.06 | 0.00 | 1.17 | 0.00 | - | 1 | 103 | 104.98% |
| XLV240517C00156000 | 2024-05-15 3:56PM EDT | 156.00 | 0.03 | 0.00 | 1.84 | 0.00 | - | 30 | 71 | 130.76% |
| XLV240517C00157000 | 2024-05-15 3:11PM EDT | 157.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 20 | 74 | 78.13% |
| XLV240517C00158000 | 2024-05-14 1:32PM EDT | 158.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 32 | 60.94% |
| XLV240517C00159000 | 2024-03-26 1:44PM EDT | 159.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 12 | 10 | 222.36% |
| XLV240517C00160000 | 2024-05-13 10:36AM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 414 | 68.75% |
| XLV240517C00161000 | 2024-05-09 12:01PM EDT | 161.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 45 | 73.44% |
| XLV240517C00162000 | 2024-05-09 12:00PM EDT | 162.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 50 | 76.56% |
| XLV240517C00163000 | 2024-05-13 10:06AM EDT | 163.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 20 | 81.25% |
| XLV240517C00164000 | 2024-05-13 10:17AM EDT | 164.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 50 | 84.38% |
| XLV240517C00165000 | 2024-04-04 9:57AM EDT | 165.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 81 | 115.63% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240517P00120000 | 2024-05-09 11:28AM EDT | 120.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 580 | 137.50% |
| XLV240517P00122000 | 2024-05-08 10:58AM EDT | 122.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 185 | 591 | 128.13% |
| XLV240517P00123000 | 2024-05-13 10:09AM EDT | 123.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 146 | 121.88% |
| XLV240517P00124000 | 2024-05-09 11:55AM EDT | 124.00 | 0.04 | 0.00 | 0.83 | 0.00 | - | 1,210 | 436 | 206.64% |
| XLV240517P00125000 | 2024-05-10 3:43PM EDT | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 972 | 112.50% |
| XLV240517P00126000 | 2024-05-13 11:32AM EDT | 126.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 200 | 154 | 106.25% |
| XLV240517P00127000 | 2024-05-10 10:55AM EDT | 127.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 197 | 101.56% |
| XLV240517P00128000 | 2024-05-14 2:43PM EDT | 128.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 137 | 194.04% |
| XLV240517P00129000 | 2024-05-14 10:41AM EDT | 129.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 127 | 90.63% |
| XLV240517P00130000 | 2024-05-14 1:39PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 89 | 85.94% |
| XLV240517P00131000 | 2024-05-10 10:46AM EDT | 131.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 122 | 81.25% |
| XLV240517P00132000 | 2024-05-15 12:18PM EDT | 132.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 357 | 76.56% |
| XLV240517P00133000 | 2024-05-13 3:37PM EDT | 133.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 162 | 551 | 177.44% |
| XLV240517P00134000 | 2024-05-15 10:23AM EDT | 134.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 5 | 264 | 167.77% |
| XLV240517P00135000 | 2024-05-15 3:55PM EDT | 135.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 4 | 1,417 | 158.11% |
| XLV240517P00136000 | 2024-05-16 1:27PM EDT | 136.00 | 0.05 | 0.00 | 0.43 | +0.01 | +25.00% | 7 | 625 | 92.58% |
| XLV240517P00137000 | 2024-05-15 3:15PM EDT | 137.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 101 | 681 | 86.13% |
| XLV240517P00138000 | 2024-05-16 10:53AM EDT | 138.00 | 0.04 | 0.00 | 0.47 | -0.01 | -20.00% | 129 | 1,561 | 79.30% |
| XLV240517P00139000 | 2024-05-16 11:28AM EDT | 139.00 | 0.01 | 0.00 | 0.39 | -0.02 | -66.67% | 3 | 3,631 | 68.36% |
| XLV240517P00140000 | 2024-05-16 1:26PM EDT | 140.00 | 0.04 | 0.00 | 0.02 | -0.01 | -20.00% | 61 | 2,183 | 39.06% |
| XLV240517P00140500 | 2024-05-16 1:27PM EDT | 140.50 | 0.03 | 0.00 | 0.37 | -0.02 | -40.00% | 41 | 1,759 | 56.06% |
| XLV240517P00141000 | 2024-05-16 1:27PM EDT | 141.00 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 163 | 4,094 | 40.23% |
| XLV240517P00141500 | 2024-05-16 12:18PM EDT | 141.50 | 0.03 | 0.00 | 0.04 | -0.16 | -84.21% | 12 | 102 | 33.99% |
| XLV240517P00142000 | 2024-05-16 12:48PM EDT | 142.00 | 0.05 | 0.02 | 2.16 | 0.00 | - | 31 | 802 | 87.40% |
| XLV240517P00142500 | 2024-05-16 11:52AM EDT | 142.50 | 0.03 | 0.02 | 0.50 | -0.02 | -40.00% | 160 | 676 | 57.03% |
| XLV240517P00143000 | 2024-05-16 3:53PM EDT | 143.00 | 0.03 | 0.00 | 2.16 | -0.04 | -57.14% | 99 | 783 | 75.64% |
| XLV240517P00143500 | 2024-05-16 1:28PM EDT | 143.50 | 0.04 | 0.00 | 2.17 | -0.02 | -33.33% | 60 | 562 | 69.92% |
| XLV240517P00144000 | 2024-05-16 2:42PM EDT | 144.00 | 0.05 | 0.00 | 0.08 | -0.04 | -44.44% | 38 | 1,427 | 21.29% |
| XLV240517P00144500 | 2024-05-16 10:46AM EDT | 144.50 | 0.07 | 0.00 | 2.18 | -0.85 | -92.39% | 7 | 46 | 57.72% |
| XLV240517P00145000 | 2024-05-16 11:31AM EDT | 145.00 | 0.09 | 0.00 | 0.50 | -0.15 | -62.50% | 9 | 780 | 30.47% |
| XLV240517P00146000 | 2024-05-16 4:06PM EDT | 146.00 | 0.30 | 0.20 | 0.44 | -0.02 | -6.25% | 31 | 85 | 14.94% |
| XLV240517P00147000 | 2024-05-16 2:19PM EDT | 147.00 | 0.97 | 0.00 | 3.15 | -0.61 | -38.61% | 1 | 26 | 86.18% |
| XLV240517P00148000 | 2024-05-15 3:54PM EDT | 148.00 | 1.85 | 0.14 | 4.10 | 0.00 | - | 2 | 4 | 98.14% |
| XLV240517P00149000 | 2024-04-17 3:02PM EDT | 149.00 | 10.65 | 1.72 | 4.95 | 0.00 | - | 130 | 0 | 105.57% |
| XLV240517P00150000 | 2024-05-15 9:30AM EDT | 150.00 | 5.51 | 2.96 | 4.70 | 0.00 | - | 1 | 0 | 69.82% |
| XLV240517P00151000 | 2024-03-27 1:09PM EDT | 151.00 | 4.24 | 8.90 | 12.05 | 0.00 | - | 4 | 0 | 249.71% |
| XLV240517P00152000 | 2024-03-28 2:23PM EDT | 152.00 | 4.35 | 9.80 | 13.15 | 0.00 | - | 6 | 0 | 261.96% |
| XLV240517P00153000 | 2024-03-28 12:45PM EDT | 153.00 | 5.20 | 10.95 | 14.10 | 0.00 | - | 12 | 0 | 275.59% |
| XLV240517P00170000 | 2024-04-23 2:47PM EDT | 170.00 | 28.77 | 21.50 | 25.00 | 0.00 | - | - | 0 | 236.33% |
© 2024 Yahoo. Todos los derechos reservados.