U.S. markets open in 7 hours 49 minutes
F S&P 500
5,542.00 +5.00 (+0.09%) F Dow Jones
39,524.00 -2.00 (-0.01%) F Nasdaq
20,005.00 +32.75 (+0.16%) E-mini Russell 2000 Index Futur
2,045.20 +0.30 (+0.01%) Petróleo
81.30 +0.47 (+0.58%) Oro
2,328.80 -2.00 (-0.09%)
The Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240719C00155000 | 2024-06-20 10:13AM EDT | 155.00 | 26.76 | 23.95 | 28.95 | 0.00 | - | 2 | 7 | 69.78% |
| XLY240719C00160000 | 2024-06-24 11:21AM EDT | 160.00 | 23.42 | 19.30 | 24.00 | 0.00 | - | 2 | 45 | 60.79% |
| XLY240719C00162000 | 2024-06-21 10:55AM EDT | 162.00 | 20.53 | 17.20 | 22.00 | 0.00 | - | 1 | 0 | 57.01% |
| XLY240719C00164000 | 2024-05-22 2:00PM EDT | 164.00 | 14.30 | 16.50 | 21.20 | 0.00 | - | - | 1 | 61.71% |
| XLY240719C00165000 | 2024-06-17 2:24PM EDT | 165.00 | 17.03 | 14.45 | 19.15 | 0.00 | - | 1 | 2 | 52.38% |
| XLY240719C00166000 | 2024-06-17 11:31AM EDT | 166.00 | 14.75 | 13.25 | 18.00 | 0.00 | - | - | 7 | 49.38% |
| XLY240719C00167000 | 2024-05-23 1:17PM EDT | 167.00 | 10.65 | 13.80 | 18.25 | 0.00 | - | - | 1 | 55.87% |
| XLY240719C00169000 | 2024-06-18 11:16AM EDT | 169.00 | 12.40 | 10.65 | 15.35 | 0.00 | - | - | 2 | 45.87% |
| XLY240719C00170000 | 2024-06-14 3:26PM EDT | 170.00 | 9.36 | 9.80 | 14.35 | 0.00 | - | - | 1 | 43.86% |
| XLY240719C00171000 | 2024-06-21 3:53PM EDT | 171.00 | 12.15 | 8.45 | 13.05 | 0.00 | - | 3 | 3 | 39.91% |
| XLY240719C00172000 | 2024-06-07 10:11AM EDT | 172.00 | 8.10 | 7.45 | 12.15 | 0.00 | - | 1 | 2 | 38.50% |
| XLY240719C00173000 | 2024-06-21 11:37AM EDT | 173.00 | 9.50 | 6.00 | 10.85 | 0.00 | - | 1 | 9 | 34.57% |
| XLY240719C00174000 | 2024-06-24 1:33PM EDT | 174.00 | 8.99 | 5.65 | 10.30 | 0.00 | - | 3 | 99 | 35.24% |
| XLY240719C00175000 | 2024-06-18 11:28AM EDT | 175.00 | 6.92 | 4.65 | 9.45 | 0.00 | - | 1 | 87 | 33.97% |
| XLY240719C00176000 | 2024-06-24 11:47AM EDT | 176.00 | 8.00 | 3.80 | 8.50 | 0.00 | - | 3 | 147 | 32.04% |
| XLY240719C00177000 | 2024-06-21 4:08PM EDT | 177.00 | 6.80 | 3.35 | 7.95 | 0.00 | - | 1 | 110 | 32.31% |
| XLY240719C00178000 | 2024-06-21 11:34AM EDT | 178.00 | 5.45 | 2.85 | 7.65 | 0.00 | - | 2 | 321 | 33.80% |
| XLY240719C00179000 | 2024-06-21 3:03PM EDT | 179.00 | 4.75 | 2.00 | 6.90 | 0.00 | - | 108 | 480 | 32.65% |
| XLY240719C00180000 | 2024-06-25 3:54PM EDT | 180.00 | 3.28 | 2.95 | 3.75 | 0.00 | - | 45 | 349 | 18.34% |
| XLY240719C00181000 | 2024-06-24 2:04PM EDT | 181.00 | 3.63 | 2.58 | 3.10 | 0.00 | - | 4 | 718 | 17.53% |
| XLY240719C00182000 | 2024-06-25 1:39PM EDT | 182.00 | 2.20 | 2.07 | 2.58 | 0.00 | - | 47 | 1,482 | 17.16% |
| XLY240719C00183000 | 2024-06-25 3:55PM EDT | 183.00 | 1.84 | 1.62 | 2.13 | 0.00 | - | 373 | 156 | 16.90% |
| XLY240719C00184000 | 2024-06-25 3:54PM EDT | 184.00 | 1.40 | 0.57 | 4.90 | 0.00 | - | 90 | 575 | 34.38% |
| XLY240719C00185000 | 2024-06-25 4:00PM EDT | 185.00 | 0.70 | 0.22 | 2.42 | 0.00 | - | 60 | 220 | 22.57% |
| XLY240719C00186000 | 2024-06-25 3:58PM EDT | 186.00 | 0.86 | 0.09 | 4.85 | 0.00 | - | 48 | 732 | 38.33% |
| XLY240719C00187000 | 2024-06-25 3:15PM EDT | 187.00 | 0.69 | 0.00 | 4.70 | 0.00 | - | 7 | 73 | 39.49% |
| XLY240719C00188000 | 2024-06-25 3:58PM EDT | 188.00 | 0.49 | 0.00 | 4.60 | 0.00 | - | 51 | 494 | 40.86% |
| XLY240719C00189000 | 2024-06-24 3:20PM EDT | 189.00 | 0.63 | 0.02 | 3.80 | 0.00 | - | 10 | 70 | 38.09% |
| XLY240719C00190000 | 2024-06-25 3:46PM EDT | 190.00 | 0.28 | 0.00 | 2.92 | 0.00 | - | 113 | 53 | 34.52% |
| XLY240719C00191000 | 2024-06-25 9:45AM EDT | 191.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 1 | 49 | 47.52% |
| XLY240719C00192000 | 2024-06-24 2:02PM EDT | 192.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 7 | 313 | 49.27% |
| XLY240719C00195000 | 2024-06-24 10:23AM EDT | 195.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 13 | 16 | 54.31% |
| XLY240719C00197000 | 2024-06-05 10:49AM EDT | 197.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | - | 7 | 57.51% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240719P00145000 | 2024-05-29 3:32PM EDT | 145.00 | 0.25 | 0.00 | 3.50 | 0.00 | - | - | 1 | 72.63% |
| XLY240719P00148000 | 2024-05-17 12:55PM EDT | 148.00 | 0.30 | 0.03 | 2.22 | 0.00 | - | 1 | 1 | 59.67% |
| XLY240719P00150000 | 2024-06-17 9:30AM EDT | 150.00 | 0.48 | 0.00 | 4.25 | 0.00 | - | - | 10 | 68.36% |
| XLY240719P00151000 | 2024-05-23 2:34PM EDT | 151.00 | 0.37 | 0.00 | 0.70 | 0.00 | - | - | 28 | 48.80% |
| XLY240719P00152000 | 2024-05-31 2:00PM EDT | 152.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 67.63% |
| XLY240719P00153000 | 2024-06-10 11:06AM EDT | 153.00 | 0.22 | 0.03 | 3.70 | 0.00 | - | 1 | 50 | 60.52% |
| XLY240719P00154000 | 2024-06-24 1:25PM EDT | 154.00 | 0.15 | 0.00 | 4.25 | 0.00 | - | 7 | 69 | 61.46% |
| XLY240719P00155000 | 2024-06-18 10:45AM EDT | 155.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 218 | 62.35% |
| XLY240719P00156000 | 2024-05-30 12:17PM EDT | 156.00 | 0.70 | 0.00 | 3.50 | 0.00 | - | 1 | 507 | 54.35% |
| XLY240719P00157000 | 2024-05-24 9:34AM EDT | 157.00 | 0.50 | 0.00 | 2.42 | 0.00 | - | 112 | 597 | 59.01% |
| XLY240719P00158000 | 2024-06-24 10:23AM EDT | 158.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 142 | 54.82% |
| XLY240719P00159000 | 2024-06-05 3:40PM EDT | 159.00 | 0.41 | 0.00 | 3.60 | 0.00 | - | 56 | 439 | 65.11% |
| XLY240719P00160000 | 2024-06-24 9:30AM EDT | 160.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 1 | 499 | 53.54% |
| XLY240719P00161000 | 2024-06-14 11:23AM EDT | 161.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 45 | 331 | 51.78% |
| XLY240719P00162000 | 2024-06-21 10:55AM EDT | 162.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 1 | 167 | 50.01% |
| XLY240719P00163000 | 2024-06-14 11:40AM EDT | 163.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 3 | 307 | 65.89% |
| XLY240719P00164000 | 2024-06-17 10:37AM EDT | 164.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 17 | 1,001 | 63.83% |
| XLY240719P00165000 | 2024-06-25 10:10AM EDT | 165.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 5 | 3,237 | 61.76% |
| XLY240719P00166000 | 2024-06-24 1:25PM EDT | 166.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 9 | 13 | 59.68% |
| XLY240719P00167000 | 2024-06-25 3:50PM EDT | 167.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 1 | 248 | 57.58% |
| XLY240719P00168000 | 2024-06-25 3:58PM EDT | 168.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 30 | 758 | 30.60% |
| XLY240719P00169000 | 2024-06-25 2:38PM EDT | 169.00 | 0.28 | 0.20 | 4.95 | 0.00 | - | 1 | 125 | 54.30% |
| XLY240719P00170000 | 2024-06-25 1:26PM EDT | 170.00 | 0.35 | 0.21 | 5.00 | 0.00 | - | 6 | 2,425 | 52.47% |
| XLY240719P00171000 | 2024-06-25 2:23PM EDT | 171.00 | 0.39 | 0.01 | 4.85 | 0.00 | - | 2 | 220 | 49.37% |
| XLY240719P00172000 | 2024-06-25 3:50PM EDT | 172.00 | 0.57 | 0.33 | 4.85 | 0.00 | - | 5 | 158 | 47.18% |
| XLY240719P00173000 | 2024-06-25 2:23PM EDT | 173.00 | 0.56 | 0.20 | 1.50 | 0.00 | - | 7 | 75 | 23.78% |
| XLY240719P00174000 | 2024-06-25 1:26PM EDT | 174.00 | 0.73 | 0.12 | 4.85 | 0.00 | - | 27 | 1,070 | 42.73% |
| XLY240719P00175000 | 2024-06-25 2:17PM EDT | 175.00 | 0.83 | 0.00 | 4.00 | 0.00 | - | 72 | 3,188 | 35.51% |
| XLY240719P00176000 | 2024-06-25 11:05AM EDT | 176.00 | 0.94 | 0.60 | 5.00 | 0.00 | - | 44 | 278 | 38.98% |
| XLY240719P00177000 | 2024-06-25 3:54PM EDT | 177.00 | 1.28 | 0.03 | 4.80 | 0.00 | - | 105 | 527 | 35.47% |
| XLY240719P00178000 | 2024-06-24 12:37PM EDT | 178.00 | 1.14 | 0.05 | 4.90 | 0.00 | - | 44 | 308 | 33.59% |
| XLY240719P00179000 | 2024-06-25 10:38AM EDT | 179.00 | 1.59 | 0.09 | 4.90 | 0.00 | - | 2 | 198 | 31.07% |
| XLY240719P00180000 | 2024-06-25 3:54PM EDT | 180.00 | 2.25 | 1.89 | 2.40 | 0.00 | - | 59 | 439 | 14.86% |
| XLY240719P00181000 | 2024-06-25 3:39PM EDT | 181.00 | 2.55 | 2.39 | 2.83 | 0.00 | - | 361 | 427 | 14.50% |
| XLY240719P00182000 | 2024-06-25 10:34AM EDT | 182.00 | 2.76 | 2.77 | 3.65 | 0.00 | - | 31 | 1,140 | 15.96% |
| XLY240719P00183000 | 2024-06-25 12:52PM EDT | 183.00 | 3.85 | 3.35 | 4.15 | 0.00 | - | 5 | 271 | 15.38% |
| XLY240719P00184000 | 2024-06-24 1:51PM EDT | 184.00 | 3.75 | 1.75 | 6.55 | 0.00 | - | 38 | 216 | 25.33% |
| XLY240719P00185000 | 2024-06-21 3:06PM EDT | 185.00 | 4.65 | 2.78 | 7.30 | 0.00 | - | 123 | 124 | 25.98% |
| XLY240719P00189000 | 2024-06-21 3:50PM EDT | 189.00 | 7.55 | 6.35 | 11.00 | 0.00 | - | 8 | 8 | 31.54% |
© 2024 Yahoo. Todos los derechos reservados.