U.S. markets open in 37 minutes
F S&P 500
5,304.75 +19.50 (+0.37%) F Dow Jones
39,235.00 +82.00 (+0.21%) F Nasdaq
18,770.25 +74.00 (+0.40%) E-mini Russell 2000 Index Futur
2,068.20 +14.50 (+0.71%) Petróleo
76.46 -0.41 (-0.53%) Oro
2,341.60 +4.40 (+0.19%)
Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY241220C00150000 | 2024-01-11 2:01PM EDT | 150.00 | 35.10 | 32.55 | 42.55 | 0.00 | - | 2 | 2 | 59.92% |
| XLY241220C00155000 | 2024-02-20 2:45PM EDT | 155.00 | 31.85 | 35.20 | 40.00 | 0.00 | - | - | 2 | 54.95% |
| XLY241220C00160000 | 2024-01-22 11:54AM EDT | 160.00 | 26.50 | 28.75 | 29.40 | 0.00 | - | - | 1 | 43.30% |
| XLY241220C00165000 | 2024-05-23 10:58AM EDT | 165.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY241220C00170000 | 2024-05-23 3:57PM EDT | 170.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 0.00% |
| XLY241220C00175000 | 2024-04-18 11:04AM EDT | 175.00 | 13.81 | 12.80 | 17.30 | 0.00 | - | 16 | 18 | 33.92% |
| XLY241220C00178000 | 2024-05-06 9:35AM EDT | 178.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| XLY241220C00180000 | 2024-05-22 2:35PM EDT | 180.00 | 10.09 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 1.56% |
| XLY241220C00181000 | 2024-05-02 1:13PM EDT | 181.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 9 | 29 | 1.56% |
| XLY241220C00183000 | 2024-05-23 1:38PM EDT | 183.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 1.56% |
| XLY241220C00184000 | 2024-05-22 12:25PM EDT | 184.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 1.56% |
| XLY241220C00185000 | 2024-05-23 12:45PM EDT | 185.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 21 | 960 | 1.56% |
| XLY241220C00186000 | 2024-05-23 1:38PM EDT | 186.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 21 | 59 | 1.56% |
| XLY241220C00187000 | 2024-05-23 1:38PM EDT | 187.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 23 | 103 | 1.56% |
| XLY241220C00188000 | 2024-05-23 12:11PM EDT | 188.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 17 | 32 | 3.13% |
| XLY241220C00189000 | 2024-05-16 11:24AM EDT | 189.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 14 | 37 | 3.13% |
| XLY241220C00190000 | 2024-05-22 2:19PM EDT | 190.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,358 | 3.13% |
| XLY241220C00195000 | 2024-05-20 11:19AM EDT | 195.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 291 | 3.13% |
| XLY241220C00200000 | 2024-05-21 9:54AM EDT | 200.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 10 | 636 | 3.13% |
| XLY241220C00205000 | 2024-04-29 1:34PM EDT | 205.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 6.25% |
| XLY241220C00210000 | 2024-04-22 1:03PM EDT | 210.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| XLY241220C00215000 | 2024-02-08 4:02PM EDT | 215.00 | 2.79 | 1.75 | 6.55 | 0.00 | - | 1 | 47 | 35.92% |
| XLY241220C00220000 | 2024-04-15 2:09PM EDT | 220.00 | 1.30 | 0.00 | 4.60 | 0.00 | - | 55 | 711 | 33.11% |
| XLY241220C00225000 | 2024-04-30 1:54PM EDT | 225.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 274 | 583 | 6.25% |
| XLY241220C00230000 | 2024-04-05 11:35AM EDT | 230.00 | 0.87 | 0.00 | 2.62 | 0.00 | - | 139 | 217 | 30.75% |
| XLY241220C00235000 | 2024-03-05 1:25PM EDT | 235.00 | 1.07 | 0.01 | 4.85 | 0.00 | - | 84 | 321 | 39.15% |
| XLY241220C00240000 | 2023-12-21 3:47PM EDT | 240.00 | 1.10 | 0.00 | 9.60 | 0.00 | - | - | 2 | 52.64% |
| XLY241220C00245000 | 2024-02-28 3:59PM EDT | 245.00 | 0.76 | 0.00 | 2.73 | 0.00 | - | 3 | 4 | 35.71% |
| XLY241220C00250000 | 2023-12-27 1:51PM EDT | 250.00 | 0.59 | 0.00 | 9.60 | 0.00 | - | - | 1 | 56.09% |
| XLY241220C00255000 | 2023-12-29 11:34AM EDT | 255.00 | 0.41 | 0.00 | 5.15 | 0.00 | - | 2 | 1 | 46.31% |
| XLY241220C00260000 | 2023-12-29 11:36AM EDT | 260.00 | 0.31 | 0.00 | 5.10 | 0.00 | - | 2 | 0 | 47.63% |
| XLY241220C00265000 | 2023-12-27 1:53PM EDT | 265.00 | 0.22 | 0.00 | 9.60 | 0.00 | - | - | 1 | 60.85% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY241220P00090000 | 2024-04-01 12:35PM EDT | 90.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | - | 1 | 53.59% |
| XLY241220P00120000 | 2024-03-21 12:42PM EDT | 120.00 | 0.74 | 0.16 | 2.00 | 0.00 | - | 103 | 105 | 38.21% |
| XLY241220P00125000 | 2024-03-07 3:33PM EDT | 125.00 | 0.77 | 0.02 | 3.20 | 0.00 | - | - | 1 | 40.19% |
| XLY241220P00130000 | 2024-04-04 11:12AM EDT | 130.00 | 1.08 | 0.04 | 2.39 | 0.00 | - | 1 | 251 | 33.41% |
| XLY241220P00131000 | 2024-03-21 1:40PM EDT | 131.00 | 1.18 | 0.79 | 2.66 | 0.00 | - | 162 | 222 | 33.86% |
| XLY241220P00132000 | 2024-03-21 2:43PM EDT | 132.00 | 1.25 | 0.39 | 4.10 | 0.00 | - | - | 46 | 38.46% |
| XLY241220P00133000 | 2024-03-22 11:00AM EDT | 133.00 | 1.32 | 1.13 | 3.30 | 0.00 | - | 11 | 41 | 34.94% |
| XLY241220P00135000 | 2024-03-11 2:04PM EDT | 135.00 | 1.90 | 0.05 | 4.95 | 0.00 | - | 34 | 223 | 39.02% |
| XLY241220P00136000 | 2024-05-21 10:27AM EDT | 136.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 116 | 116 | 6.25% |
| XLY241220P00137000 | 2024-05-21 10:28AM EDT | 137.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 87 | 148 | 6.25% |
| XLY241220P00138000 | 2024-05-08 10:25AM EDT | 138.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 298 | 6.25% |
| XLY241220P00139000 | 2024-05-23 10:23AM EDT | 139.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 51 | 279 | 6.25% |
| XLY241220P00140000 | 2024-05-23 10:23AM EDT | 140.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 49 | 209 | 6.25% |
| XLY241220P00145000 | 2024-05-23 12:54PM EDT | 145.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 285 | 687 | 6.25% |
| XLY241220P00150000 | 2024-05-23 10:31AM EDT | 150.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 175 | 1,671 | 3.13% |
| XLY241220P00155000 | 2024-05-22 12:15PM EDT | 155.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,261 | 3.13% |
| XLY241220P00160000 | 2024-04-05 11:32AM EDT | 160.00 | 4.57 | 1.99 | 5.90 | 0.00 | - | 2 | 1,012 | 22.77% |
| XLY241220P00161000 | 2024-04-24 1:25PM EDT | 161.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| XLY241220P00162000 | 2024-05-02 2:05PM EDT | 162.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 99 | 1.56% |
| XLY241220P00164000 | 2024-05-06 3:50PM EDT | 164.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 29 | 1.56% |
| XLY241220P00165000 | 2024-04-18 11:29AM EDT | 165.00 | 7.15 | 1.95 | 5.95 | 0.00 | - | 60 | 74 | 18.94% |
| XLY241220P00168000 | 2024-05-06 10:38AM EDT | 168.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.78% |
| XLY241220P00169000 | 2024-05-21 12:49PM EDT | 169.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 59 | 66 | 0.78% |
| XLY241220P00170000 | 2024-05-21 1:08PM EDT | 170.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 7 | 347 | 0.78% |
| XLY241220P00171000 | 2024-05-21 10:58AM EDT | 171.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 54 | 117 | 0.78% |
| XLY241220P00172000 | 2024-05-14 1:27PM EDT | 172.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 0.39% |
| XLY241220P00173000 | 2024-05-14 1:12PM EDT | 173.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.20% |
| XLY241220P00174000 | 2024-05-23 3:26PM EDT | 174.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| XLY241220P00175000 | 2024-05-20 12:27PM EDT | 175.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 7 | 1,158 | 0.00% |
| XLY241220P00176000 | 2024-05-23 3:26PM EDT | 176.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 0.00% |
| XLY241220P00177000 | 2024-05-23 12:11PM EDT | 177.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 0.00% |
| XLY241220P00178000 | 2024-05-23 12:17PM EDT | 178.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 34 | 35 | 0.00% |
| XLY241220P00179000 | 2024-05-22 12:25PM EDT | 179.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| XLY241220P00180000 | 2024-05-23 1:00PM EDT | 180.00 | 10.06 | 0.00 | 0.00 | 0.00 | - | 15 | 723 | 0.00% |
| XLY241220P00181000 | 2024-05-23 1:54PM EDT | 181.00 | 11.04 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 0.00% |
| XLY241220P00182000 | 2024-05-08 12:30PM EDT | 182.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XLY241220P00183000 | 2024-05-17 9:32AM EDT | 183.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,285 | 0.00% |
| XLY241220P00185000 | 2024-05-16 10:22AM EDT | 185.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 6 | 841 | 0.00% |
| XLY241220P00188000 | 2024-05-20 9:43AM EDT | 188.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 0.00% |
| XLY241220P00190000 | 2024-04-02 2:08PM EDT | 190.00 | 14.60 | 13.25 | 17.95 | 0.00 | - | 14 | 108 | 12.87% |
| XLY241220P00200000 | 2024-01-24 10:38AM EDT | 200.00 | 25.85 | 15.90 | 25.85 | 0.00 | - | 25 | 18 | 0.00% |
| XLY241220P00205000 | 2024-04-05 11:56AM EDT | 205.00 | 26.10 | 24.50 | 29.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.