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
Fuera de horario:
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY250620C00080000 | 2023-10-13 3:49PM EDT | 80.00 | 83.84 | 80.85 | 90.60 | 0.00 | - | - | 1 | 0.00% |
| XLY250620C00095000 | 2023-08-04 9:43AM EDT | 95.00 | 85.50 | 79.50 | 84.50 | 0.00 | - | 1 | 0 | 34.86% |
| XLY250620C00100000 | 2023-12-11 1:02PM EDT | 100.00 | 79.63 | 74.70 | 84.70 | 0.00 | - | 2 | 2 | 54.58% |
| XLY250620C00110000 | 2023-10-04 2:18PM EDT | 110.00 | 59.55 | 54.50 | 64.50 | 0.00 | - | - | 1 | 0.00% |
| XLY250620C00120000 | 2024-03-22 11:54AM EDT | 120.00 | 69.75 | 53.95 | 63.95 | 0.00 | - | 1 | 1 | 39.29% |
| XLY250620C00125000 | 2023-06-26 9:33AM EDT | 125.00 | 54.00 | 57.50 | 60.15 | 0.00 | - | 1 | 1 | 39.31% |
| XLY250620C00135000 | 2024-05-03 2:03PM EDT | 135.00 | 51.30 | 46.80 | 56.75 | 0.00 | - | 1 | 1 | 46.54% |
| XLY250620C00145000 | 2024-05-03 2:03PM EDT | 145.00 | 43.05 | 37.40 | 47.40 | 0.00 | - | 1 | 1 | 40.89% |
| XLY250620C00148000 | 2023-09-14 2:21PM EDT | 148.00 | 44.70 | 26.35 | 36.35 | 0.00 | - | - | 99 | 24.63% |
| XLY250620C00149000 | 2023-09-13 3:05PM EDT | 149.00 | 42.15 | 26.15 | 36.10 | 0.00 | - | - | 27 | 25.52% |
| XLY250620C00150000 | 2023-10-26 12:12PM EDT | 150.00 | 23.27 | 30.10 | 39.80 | 0.00 | - | 2 | 0 | 33.22% |
| XLY250620C00151000 | 2023-09-13 3:05PM EDT | 151.00 | 40.70 | 24.65 | 34.65 | 0.00 | - | - | 22 | 25.43% |
| XLY250620C00152000 | 2023-06-14 9:44AM EDT | 152.00 | 35.00 | 40.65 | 42.30 | 0.00 | - | 1 | 1 | 39.30% |
| XLY250620C00153000 | 2023-08-07 3:59PM EDT | 153.00 | 40.30 | 31.35 | 41.30 | 0.00 | - | 1 | 1 | 38.61% |
| XLY250620C00154000 | 2023-07-07 12:48PM EDT | 154.00 | 38.00 | 33.65 | 43.65 | 0.00 | - | 1 | 22 | 43.20% |
| XLY250620C00155000 | 2023-08-03 12:47PM EDT | 155.00 | 36.15 | 33.00 | 38.00 | 0.00 | - | 1 | 2 | 35.21% |
| XLY250620C00160000 | 2023-11-09 11:45AM EDT | 160.00 | 23.95 | 26.65 | 36.65 | 0.00 | - | 200 | 202 | 37.42% |
| XLY250620C00161000 | 2023-12-11 3:44PM EDT | 161.00 | 31.50 | 25.25 | 35.25 | 0.00 | - | - | 300 | 36.12% |
| XLY250620C00163000 | 2024-04-15 12:38PM EDT | 163.00 | 29.00 | 24.50 | 34.50 | 0.00 | - | - | 1 | 36.57% |
| XLY250620C00164000 | 2024-02-14 12:49PM EDT | 164.00 | 31.50 | 28.00 | 33.00 | 0.00 | - | 1 | 13 | 35.13% |
| XLY250620C00165000 | 2023-10-27 3:49PM EDT | 165.00 | 16.35 | 23.80 | 28.30 | 0.00 | - | 7 | 10 | 29.04% |
| XLY250620C00166000 | 2023-10-27 3:49PM EDT | 166.00 | 15.90 | 22.75 | 27.65 | 0.00 | - | 4 | 7 | 28.88% |
| XLY250620C00167000 | 2023-10-27 3:49PM EDT | 167.00 | 15.45 | 15.80 | 25.80 | 0.00 | - | 2 | 2 | 26.98% |
| XLY250620C00168000 | 2023-12-21 10:30AM EDT | 168.00 | 30.65 | 22.55 | 32.55 | 0.00 | - | 1 | 6 | 37.38% |
| XLY250620C00170000 | 2024-04-03 2:26PM EDT | 170.00 | 26.90 | 20.00 | 30.00 | 0.00 | - | 5 | 15 | 35.14% |
| XLY250620C00171000 | 2023-11-10 11:27AM EDT | 171.00 | 17.60 | 19.30 | 29.25 | 0.00 | - | - | 5 | 34.75% |
| XLY250620C00173000 | 2024-03-26 10:12AM EDT | 173.00 | 27.46 | 19.00 | 20.00 | 0.00 | - | 4 | 3 | 23.22% |
| XLY250620C00175000 | 2024-05-13 2:29PM EDT | 175.00 | 21.10 | 16.15 | 26.10 | 0.00 | - | 8 | 20 | 32.97% |
| XLY250620C00180000 | 2024-05-13 3:40PM EDT | 180.00 | 18.90 | 13.20 | 23.15 | 0.00 | - | 1 | 122 | 31.94% |
| XLY250620C00185000 | 2024-05-06 9:30AM EDT | 185.00 | 16.08 | 10.60 | 20.55 | 0.00 | - | 1 | 206 | 31.20% |
| XLY250620C00190000 | 2024-05-16 10:19AM EDT | 190.00 | 13.07 | 7.35 | 17.30 | 0.00 | - | 6 | 235 | 29.37% |
| XLY250620C00195000 | 2024-04-11 10:25AM EDT | 195.00 | 12.05 | 9.45 | 13.00 | 0.00 | - | 7 | 115 | 25.89% |
| XLY250620C00200000 | 2024-05-17 3:51PM EDT | 200.00 | 8.55 | 3.15 | 13.10 | -0.80 | -8.56% | 1 | 1,283 | 28.15% |
| XLY250620C00205000 | 2024-04-30 9:40AM EDT | 205.00 | 8.00 | 2.20 | 12.00 | 0.00 | - | 51 | 1,286 | 28.60% |
| XLY250620C00210000 | 2024-04-30 12:38PM EDT | 210.00 | 6.15 | 0.80 | 10.80 | 0.00 | - | 50 | 2,055 | 28.74% |
| XLY250620C00215000 | 2024-05-03 2:04PM EDT | 215.00 | 4.60 | 0.03 | 5.90 | 0.00 | - | 210 | 213 | 22.90% |
| XLY250620C00220000 | 2024-04-12 10:42AM EDT | 220.00 | 4.45 | 2.85 | 3.95 | 0.00 | - | 1 | 46 | 20.91% |
| XLY250620C00225000 | 2024-03-15 10:35AM EDT | 225.00 | 4.20 | 0.10 | 10.05 | 0.00 | - | 1 | 81 | 32.54% |
| XLY250620C00230000 | 2024-04-16 9:50AM EDT | 230.00 | 2.50 | 1.60 | 2.94 | 0.00 | - | 2 | 3 | 21.41% |
| XLY250620C00235000 | 2024-05-10 10:06AM EDT | 235.00 | 1.75 | 0.00 | 9.60 | 0.00 | - | 1 | 17 | 34.73% |
| XLY250620C00240000 | 2024-03-27 1:58PM EDT | 240.00 | 2.43 | 0.00 | 9.60 | 0.00 | - | 2 | 1 | 36.08% |
| XLY250620C00245000 | 2024-04-08 10:40AM EDT | 245.00 | 1.69 | 0.47 | 2.50 | 0.00 | - | 98 | 342 | 23.74% |
| XLY250620C00255000 | 2023-10-24 12:35PM EDT | 255.00 | 0.74 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 31.54% |
| XLY250620C00260000 | 2023-10-24 12:33PM EDT | 260.00 | 0.59 | 0.00 | 5.00 | 0.00 | - | - | 12 | 32.61% |
| XLY250620C00265000 | 2023-12-29 11:35AM EDT | 265.00 | 1.16 | 0.00 | 5.55 | 0.00 | - | 2 | 0 | 34.78% |
| XLY250620C00270000 | 2024-02-13 10:36AM EDT | 270.00 | 0.58 | 0.28 | 1.50 | 0.00 | - | 20 | 90 | 25.40% |
| XLY250620C00275000 | 2024-03-26 11:17AM EDT | 275.00 | 0.50 | 0.00 | 4.50 | 0.00 | - | 4 | 0 | 34.53% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY250620P00075000 | 2024-02-01 11:01AM EDT | 75.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 10 | 11 | 59.06% |
| XLY250620P00080000 | 2023-07-03 12:36PM EDT | 80.00 | 0.86 | 0.38 | 3.65 | 0.00 | - | - | 1 | 52.41% |
| XLY250620P00115000 | 2023-12-21 1:07PM EDT | 115.00 | 2.24 | 0.15 | 10.00 | 0.00 | - | - | 30 | 54.40% |
| XLY250620P00120000 | 2024-03-27 3:31PM EDT | 120.00 | 2.31 | 0.00 | 5.00 | 0.00 | - | 1,500 | 5 | 38.65% |
| XLY250620P00125000 | 2023-09-06 3:53PM EDT | 125.00 | 4.64 | 4.30 | 6.80 | 0.00 | - | 1 | 5 | 40.18% |
| XLY250620P00130000 | 2024-02-16 11:19AM EDT | 130.00 | 2.99 | 0.50 | 5.50 | 0.00 | - | 48 | 272 | 34.16% |
| XLY250620P00135000 | 2024-05-08 10:21AM EDT | 135.00 | 2.65 | 0.00 | 9.60 | 0.00 | - | 1,111 | 3,369 | 39.94% |
| XLY250620P00140000 | 2024-05-07 10:15AM EDT | 140.00 | 2.86 | 0.00 | 6.85 | 0.00 | - | 216 | 502 | 31.44% |
| XLY250620P00145000 | 2024-04-10 1:24PM EDT | 145.00 | 3.90 | 3.20 | 4.85 | 0.00 | - | 165 | 125 | 24.62% |
| XLY250620P00146000 | 2024-04-09 3:22PM EDT | 146.00 | 3.75 | 0.50 | 10.50 | 0.00 | - | - | 10 | 34.71% |
| XLY250620P00147000 | 2024-04-16 1:57PM EDT | 147.00 | 5.40 | 0.00 | 9.60 | 0.00 | - | 4 | 300 | 32.50% |
| XLY250620P00148000 | 2024-05-07 3:17PM EDT | 148.00 | 4.10 | 0.00 | 9.60 | 0.00 | - | 91 | 160 | 31.90% |
| XLY250620P00149000 | 2024-05-07 3:20PM EDT | 149.00 | 4.30 | 0.00 | 9.60 | 0.00 | - | 91 | 2,174 | 31.29% |
| XLY250620P00150000 | 2024-05-06 2:42PM EDT | 150.00 | 4.30 | 0.00 | 9.60 | 0.00 | - | 242 | 2,469 | 30.69% |
| XLY250620P00151000 | 2024-05-07 10:30AM EDT | 151.00 | 4.40 | 0.01 | 10.00 | 0.00 | - | 121 | 1,686 | 30.77% |
| XLY250620P00152000 | 2024-05-07 2:33PM EDT | 152.00 | 4.75 | 0.00 | 9.60 | 0.00 | - | 88 | 97 | 29.49% |
| XLY250620P00153000 | 2024-05-07 3:13PM EDT | 153.00 | 4.95 | 0.00 | 9.55 | 0.00 | - | 84 | 1,667 | 28.80% |
| XLY250620P00154000 | 2024-04-23 2:50PM EDT | 154.00 | 6.65 | 0.00 | 9.60 | 0.00 | - | 2 | 144 | 28.29% |
| XLY250620P00155000 | 2024-05-07 3:57PM EDT | 155.00 | 5.30 | 0.00 | 9.60 | 0.00 | - | 272 | 331 | 27.69% |
| XLY250620P00156000 | 2024-05-07 3:51PM EDT | 156.00 | 5.50 | 0.00 | 8.90 | 0.00 | - | 171 | 68 | 25.95% |
| XLY250620P00157000 | 2024-05-07 3:17PM EDT | 157.00 | 5.70 | 0.00 | 9.60 | 0.00 | - | 302 | 364 | 26.49% |
| XLY250620P00158000 | 2024-05-07 3:07PM EDT | 158.00 | 5.90 | 0.00 | 9.15 | 0.00 | - | 250 | 1,851 | 25.17% |
| XLY250620P00159000 | 2024-05-02 3:12PM EDT | 159.00 | 6.55 | 0.00 | 9.60 | 0.00 | - | 13 | 71 | 25.30% |
| XLY250620P00160000 | 2024-05-07 3:57PM EDT | 160.00 | 6.30 | 0.50 | 10.00 | 0.00 | - | 4 | 762 | 25.32% |
| XLY250620P00161000 | 2024-04-09 10:39AM EDT | 161.00 | 6.10 | 1.25 | 11.25 | 0.00 | - | 3 | 30 | 26.64% |
| XLY250620P00162000 | 2024-05-07 3:57PM EDT | 162.00 | 6.75 | 0.00 | 9.60 | 0.00 | - | 42 | 139 | 23.50% |
| XLY250620P00163000 | 2024-05-07 1:59PM EDT | 163.00 | 6.85 | 0.23 | 9.00 | 0.00 | - | 1 | 141 | 21.98% |
| XLY250620P00164000 | 2024-04-02 3:16PM EDT | 164.00 | 7.20 | 5.00 | 10.00 | 0.00 | - | 46 | 53 | 22.90% |
| XLY250620P00165000 | 2024-05-09 10:35AM EDT | 165.00 | 7.40 | 0.12 | 8.35 | 0.00 | - | 10 | 1,723 | 19.81% |
| XLY250620P00166000 | 2024-05-07 3:57PM EDT | 166.00 | 7.75 | 0.31 | 9.50 | 0.00 | - | 7 | 2,161 | 20.93% |
| XLY250620P00167000 | 2024-04-09 11:29AM EDT | 167.00 | 7.88 | 2.65 | 12.65 | 0.00 | - | 1,000 | 1,038 | 24.91% |
| XLY250620P00168000 | 2024-02-16 3:49PM EDT | 168.00 | 9.95 | 5.60 | 10.60 | 0.00 | - | 12 | 22 | 21.31% |
| XLY250620P00169000 | 2024-02-16 3:49PM EDT | 169.00 | 10.25 | 4.00 | 11.35 | 0.00 | - | 12 | 12 | 21.75% |
| XLY250620P00170000 | 2024-02-16 3:49PM EDT | 170.00 | 10.55 | 4.00 | 13.75 | 0.00 | - | 11 | 322 | 24.51% |
| XLY250620P00171000 | 2024-04-05 12:37PM EDT | 171.00 | 9.40 | 3.85 | 13.85 | 0.00 | - | 86 | 97 | 23.98% |
| XLY250620P00172000 | 2024-05-01 12:02PM EDT | 172.00 | 10.85 | 3.45 | 13.45 | 0.00 | - | 86 | 82 | 22.75% |
| XLY250620P00173000 | 2024-05-09 11:26AM EDT | 173.00 | 9.45 | 1.55 | 11.30 | 0.00 | - | 2 | 62 | 19.09% |
| XLY250620P00174000 | 2024-05-06 3:55PM EDT | 174.00 | 9.75 | 1.65 | 11.65 | 0.00 | - | 144 | 215 | 18.91% |
| XLY250620P00175000 | 2024-05-09 10:49AM EDT | 175.00 | 10.30 | 2.15 | 11.90 | 0.00 | - | 3 | 62 | 18.57% |
| XLY250620P00180000 | 2024-05-09 1:11PM EDT | 180.00 | 11.95 | 4.10 | 14.05 | 0.00 | - | 48 | 82 | 17.94% |
| XLY250620P00185000 | 2024-05-10 11:00AM EDT | 185.00 | 14.40 | 6.60 | 16.55 | 0.00 | - | 27 | 178 | 17.39% |
| XLY250620P00190000 | 2024-05-07 9:41AM EDT | 190.00 | 16.55 | 11.35 | 21.30 | 0.00 | - | 9 | 150 | 19.54% |
| XLY250620P00195000 | 2023-06-22 10:35AM EDT | 195.00 | 31.40 | 24.15 | 34.00 | 0.00 | - | 44 | 52 | 32.28% |
| XLY250620P00205000 | 2023-08-18 9:30AM EDT | 205.00 | 43.80 | 32.00 | 37.00 | 0.00 | - | 1 | 1 | 26.79% |
© 2024 Yahoo. Todos los derechos reservados.