U.S. markets open in 33 minutes
F S&P 500
5,086.25 +39.75 (+0.79%) F Dow Jones
38,298.00 +229.00 (+0.60%) F Nasdaq
17,602.50 +164.25 (+0.94%) E-mini Russell 2000 Index Futur
2,016.30 +26.60 (+1.34%) Petróleo
79.31 +0.31 (+0.39%) Oro
2,311.60 +0.60 (+0.03%)
Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240503C00159000 | 2024-04-19 12:29PM EDT | 159.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLY240503C00162500 | 2024-04-15 3:03PM EDT | 162.50 | 12.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLY240503C00168000 | 2024-04-23 11:15AM EDT | 168.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XLY240503C00169000 | 2024-04-30 10:45AM EDT | 169.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLY240503C00170000 | 2024-04-26 1:16PM EDT | 170.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| XLY240503C00171000 | 2024-04-26 3:17PM EDT | 171.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| XLY240503C00172000 | 2024-04-26 3:53PM EDT | 172.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 33 | 36 | 0.00% |
| XLY240503C00172500 | 2024-05-01 9:55AM EDT | 172.50 | 3.74 | 0.00 | 0.00 | 0.00 | - | 40 | 50 | 0.00% |
| XLY240503C00173000 | 2024-04-29 9:51AM EDT | 173.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| XLY240503C00174000 | 2024-05-01 3:50PM EDT | 174.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 45 | 134 | 0.00% |
| XLY240503C00175000 | 2024-05-01 3:52PM EDT | 175.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 89 | 139 | 1.56% |
| XLY240503C00176000 | 2024-05-01 3:55PM EDT | 176.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 96 | 140 | 3.13% |
| XLY240503C00177000 | 2024-05-01 3:52PM EDT | 177.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 48 | 181 | 6.25% |
| XLY240503C00177500 | 2024-05-01 3:45PM EDT | 177.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 19 | 443 | 6.25% |
| XLY240503C00178000 | 2024-05-01 3:45PM EDT | 178.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 144 | 232 | 6.25% |
| XLY240503C00179000 | 2024-05-01 3:44PM EDT | 179.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 38 | 442 | 6.25% |
| XLY240503C00180000 | 2024-05-01 3:35PM EDT | 180.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 31 | 341 | 12.50% |
| XLY240503C00181000 | 2024-05-01 2:24PM EDT | 181.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 263 | 12.50% |
| XLY240503C00182000 | 2024-05-01 3:37PM EDT | 182.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 177 | 12.50% |
| XLY240503C00182500 | 2024-04-30 3:33PM EDT | 182.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 177 | 12.50% |
| XLY240503C00183000 | 2024-04-30 3:59PM EDT | 183.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| XLY240503C00184000 | 2024-04-30 2:18PM EDT | 184.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 12.50% |
| XLY240503C00185000 | 2024-04-30 2:50PM EDT | 185.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 60 | 25.00% |
| XLY240503C00186000 | 2024-04-26 9:51AM EDT | 186.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| XLY240503C00187000 | 2024-04-29 4:00PM EDT | 187.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 34 | 36 | 25.00% |
| XLY240503C00187500 | 2024-04-24 11:24AM EDT | 187.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 25.00% |
| XLY240503C00188000 | 2024-04-30 10:12AM EDT | 188.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 25.00% |
| XLY240503C00189000 | 2024-04-26 10:09AM EDT | 189.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| XLY240503C00190000 | 2024-05-01 10:21AM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 25.00% |
| XLY240503C00191000 | 2024-04-15 1:49PM EDT | 191.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| XLY240503C00192000 | 2024-05-01 2:44PM EDT | 192.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 94 | 25.00% |
| XLY240503C00192500 | 2024-04-18 9:57AM EDT | 192.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| XLY240503C00193000 | 2024-05-01 12:25PM EDT | 193.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 25.00% |
| XLY240503C00194000 | 2024-03-26 10:22AM EDT | 194.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 12 | 12 | 95.02% |
| XLY240503C00195000 | 2024-05-01 1:34PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 25.00% |
| XLY240503C00196000 | 2024-05-01 1:58PM EDT | 196.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 146 | 25.00% |
| XLY240503C00197500 | 2024-04-30 3:29PM EDT | 197.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| XLY240503C00200000 | 2024-05-01 11:14AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 458 | 50.00% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240503P00158000 | 2024-05-01 3:19PM EDT | 158.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,350 | 1,351 | 25.00% |
| XLY240503P00160000 | 2024-04-24 3:06PM EDT | 160.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 25.00% |
| XLY240503P00161000 | 2024-04-19 12:20PM EDT | 161.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| XLY240503P00162500 | 2024-04-30 2:30PM EDT | 162.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| XLY240503P00164000 | 2024-04-25 9:59AM EDT | 164.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| XLY240503P00165000 | 2024-05-01 3:27PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 12.50% |
| XLY240503P00166000 | 2024-04-30 3:55PM EDT | 166.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| XLY240503P00167000 | 2024-05-01 2:05PM EDT | 167.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 208 | 12.50% |
| XLY240503P00167500 | 2024-05-01 2:52PM EDT | 167.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 197 | 12.50% |
| XLY240503P00168000 | 2024-05-01 11:47AM EDT | 168.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 114 | 12.50% |
| XLY240503P00169000 | 2024-04-30 10:45AM EDT | 169.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| XLY240503P00170000 | 2024-05-01 3:36PM EDT | 170.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 633 | 457 | 6.25% |
| XLY240503P00171000 | 2024-05-01 2:30PM EDT | 171.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 20 | 51 | 6.25% |
| XLY240503P00172000 | 2024-05-01 11:28AM EDT | 172.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 11 | 101 | 6.25% |
| XLY240503P00172500 | 2024-05-01 4:05PM EDT | 172.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 36 | 138 | 3.13% |
| XLY240503P00173000 | 2024-05-01 2:52PM EDT | 173.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 19 | 27 | 3.13% |
| XLY240503P00174000 | 2024-05-01 3:46PM EDT | 174.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 278 | 147 | 1.56% |
| XLY240503P00175000 | 2024-05-01 3:46PM EDT | 175.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 94 | 423 | 0.00% |
| XLY240503P00176000 | 2024-05-01 3:41PM EDT | 176.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 17 | 40 | 0.00% |
| XLY240503P00177000 | 2024-05-01 2:38PM EDT | 177.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 0.00% |
| XLY240503P00177500 | 2024-04-30 1:59PM EDT | 177.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 0.00% |
| XLY240503P00178000 | 2024-05-01 2:44PM EDT | 178.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| XLY240503P00179000 | 2024-05-01 9:53AM EDT | 179.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| XLY240503P00180000 | 2024-05-01 2:38PM EDT | 180.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| XLY240503P00181000 | 2024-04-23 10:35AM EDT | 181.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XLY240503P00182000 | 2024-04-29 11:05AM EDT | 182.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLY240503P00186000 | 2024-04-10 9:47AM EDT | 186.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.