U.S. markets closed
F S&P 500
5,124.25 +42.00 (+0.83%) F Dow Jones
38,325.00 +37.00 (+0.10%) F Nasdaq
17,773.00 +205.50 (+1.17%) E-mini Russell 2000 Index Futur
1,988.80 -4.40 (-0.22%) Petróleo
83.82 +0.25 (+0.30%) Oro
2,346.40 +3.90 (+0.17%)
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
Fuera de horario:
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240426C00120000 | 2024-04-02 9:30AM EDT | 120.00 | 60.22 | 53.15 | 58.15 | 0.00 | - | - | 10 | 500.98% |
| XLY240426C00167000 | 2024-04-25 9:52AM EDT | 167.00 | 4.75 | 6.35 | 11.35 | -3.66 | -43.52% | 5 | 1 | 117.87% |
| XLY240426C00167500 | 2024-04-25 9:49AM EDT | 167.50 | 4.15 | 5.80 | 10.80 | -3.50 | -45.75% | 1 | 3 | 111.52% |
| XLY240426C00168000 | 2024-04-24 9:42AM EDT | 168.00 | 7.20 | 5.35 | 10.35 | 0.00 | - | 3 | 2 | 108.69% |
| XLY240426C00169000 | 2024-04-25 3:20PM EDT | 169.00 | 5.54 | 4.35 | 9.35 | +0.23 | +4.33% | 5 | 41 | 99.37% |
| XLY240426C00170000 | 2024-04-25 9:30AM EDT | 170.00 | 1.76 | 3.35 | 8.25 | -2.54 | -59.07% | 1 | 25 | 88.13% |
| XLY240426C00171000 | 2024-04-25 3:20PM EDT | 171.00 | 3.58 | 2.30 | 7.30 | +0.17 | +4.99% | 14 | 57 | 78.22% |
| XLY240426C00172000 | 2024-04-25 3:13PM EDT | 172.00 | 2.43 | 1.30 | 6.30 | +0.58 | +31.35% | 27 | 27 | 67.87% |
| XLY240426C00172500 | 2024-04-25 1:07PM EDT | 172.50 | 1.30 | 1.05 | 5.95 | -0.35 | -21.21% | 3 | 18 | 68.26% |
| XLY240426C00173000 | 2024-04-25 3:13PM EDT | 173.00 | 1.62 | 0.79 | 5.55 | -0.17 | -9.50% | 13 | 30 | 67.33% |
| XLY240426C00174000 | 2024-04-25 3:33PM EDT | 174.00 | 1.11 | 0.41 | 4.95 | -0.05 | -4.31% | 17 | 111 | 68.90% |
| XLY240426C00175000 | 2024-04-25 3:35PM EDT | 175.00 | 0.65 | 0.08 | 2.22 | -0.05 | -7.14% | 5 | 817 | 69.53% |
| XLY240426C00176000 | 2024-04-25 2:17PM EDT | 176.00 | 0.20 | 0.00 | 0.40 | -0.12 | -37.50% | 22 | 59 | 27.93% |
| XLY240426C00177000 | 2024-04-25 11:56AM EDT | 177.00 | 0.05 | 0.00 | 4.80 | -0.10 | -66.67% | 1 | 394 | 97.41% |
| XLY240426C00177500 | 2024-04-24 10:01AM EDT | 177.50 | 0.40 | 0.00 | 4.80 | 0.00 | - | 302 | 301 | 102.69% |
| XLY240426C00178000 | 2024-04-25 12:21PM EDT | 178.00 | 0.03 | 0.00 | 0.16 | -0.05 | -62.50% | 10 | 31 | 32.42% |
| XLY240426C00179000 | 2024-04-25 10:34AM EDT | 179.00 | 0.12 | 0.00 | 4.80 | -0.13 | -52.00% | 1 | 55 | 117.58% |
| XLY240426C00180000 | 2024-04-23 10:10AM EDT | 180.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 4 | 116 | 127.00% |
| XLY240426C00181000 | 2024-04-25 9:45AM EDT | 181.00 | 0.47 | 0.00 | 4.80 | +0.33 | +235.71% | 6 | 82 | 136.04% |
| XLY240426C00182000 | 2024-04-24 9:40AM EDT | 182.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | 3 | 31 | 144.82% |
| XLY240426C00182500 | 2024-04-23 9:42AM EDT | 182.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 149.07% |
| XLY240426C00183000 | 2024-04-25 9:45AM EDT | 183.00 | 0.48 | 0.00 | 4.80 | +0.41 | +585.71% | 6 | 45 | 153.32% |
| XLY240426C00184000 | 2024-04-23 3:29PM EDT | 184.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 1 | 62 | 161.52% |
| XLY240426C00185000 | 2024-04-23 3:29PM EDT | 185.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 46 | 50.39% |
| XLY240426C00186000 | 2024-04-22 10:36AM EDT | 186.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 80 | 177.44% |
| XLY240426C00187000 | 2024-04-22 3:35PM EDT | 187.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 4 | 115 | 185.11% |
| XLY240426C00187500 | 2024-04-24 9:42AM EDT | 187.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 57.81% |
| XLY240426C00188000 | 2024-04-24 9:47AM EDT | 188.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 10 | 24 | 192.63% |
| XLY240426C00189000 | 2024-04-25 2:24PM EDT | 189.00 | 0.07 | 0.00 | 4.80 | -0.68 | -90.67% | 2 | 17 | 199.98% |
| XLY240426C00190000 | 2024-04-23 3:24PM EDT | 190.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 207.23% |
| XLY240426C00191000 | 2024-04-15 10:11AM EDT | 191.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 214.31% |
| XLY240426C00192000 | 2024-04-02 9:39AM EDT | 192.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | - | 0 | 221.29% |
| XLY240426C00192500 | 2024-04-23 9:41AM EDT | 192.50 | 0.01 | 0.00 | 4.80 | 0.00 | - | 16 | 16 | 224.71% |
| XLY240426C00193000 | 2024-04-23 10:00AM EDT | 193.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 6 | 9 | 228.13% |
| XLY240426C00194000 | 2024-04-01 2:36PM EDT | 194.00 | 0.28 | 0.00 | 4.80 | -0.04 | -12.50% | 1 | 2 | 234.91% |
| XLY240426C00195000 | 2024-04-04 2:09PM EDT | 195.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 241.55% |
| XLY240426C00200000 | 2024-04-02 1:25PM EDT | 200.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 273.44% |
| XLY240426C00202500 | 2024-04-15 10:13AM EDT | 202.50 | 0.08 | 0.00 | 0.29 | 0.00 | - | 130 | 632 | 147.66% |
| XLY240426C00205000 | 2024-04-15 11:55AM EDT | 205.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 16 | 146 | 303.32% |
| XLY240426C00210000 | 2024-04-12 11:58AM EDT | 210.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 30 | 50 | 331.54% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240426P00140000 | 2024-03-18 10:30AM EDT | 140.00 | 0.30 | 0.00 | 3.10 | 0.00 | - | - | 1 | 346.19% |
| XLY240426P00150000 | 2024-04-23 11:15AM EDT | 150.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 305.27% |
| XLY240426P00155000 | 2024-04-19 11:15AM EDT | 155.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 260.16% |
| XLY240426P00160000 | 2024-03-28 3:59PM EDT | 160.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 214.65% |
| XLY240426P00162500 | 2024-04-25 9:55AM EDT | 162.50 | 0.06 | 0.00 | 0.03 | -0.05 | -45.45% | 25 | 125 | 57.03% |
| XLY240426P00164000 | 2024-04-22 10:29AM EDT | 164.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 177.25% |
| XLY240426P00165000 | 2024-04-24 11:43AM EDT | 165.00 | 0.36 | 0.00 | 0.05 | +0.31 | +620.00% | 4 | 38 | 54.69% |
| XLY240426P00166000 | 2024-04-25 9:59AM EDT | 166.00 | 0.08 | 0.00 | 4.80 | -0.14 | -63.64% | 18 | 102 | 158.01% |
| XLY240426P00167000 | 2024-04-24 10:57AM EDT | 167.00 | 0.40 | 0.00 | 4.80 | +0.22 | +122.22% | 4 | 43 | 148.14% |
| XLY240426P00167500 | 2024-04-25 9:56AM EDT | 167.50 | 0.24 | 0.00 | 0.06 | +0.16 | +200.00% | 26 | 804 | 43.36% |
| XLY240426P00168000 | 2024-04-25 9:54AM EDT | 168.00 | 0.22 | 0.00 | 4.80 | -0.49 | -69.01% | 3 | 22 | 138.14% |
| XLY240426P00169000 | 2024-04-24 2:20PM EDT | 169.00 | 0.04 | 0.00 | 0.50 | -0.03 | -42.86% | 1 | 228 | 61.91% |
| XLY240426P00170000 | 2024-04-25 3:33PM EDT | 170.00 | 0.07 | 0.00 | 0.10 | -0.06 | -46.15% | 39 | 381 | 33.40% |
| XLY240426P00171000 | 2024-04-25 3:28PM EDT | 171.00 | 0.12 | 0.00 | 4.80 | -0.07 | -36.84% | 18 | 45 | 106.54% |
| XLY240426P00172000 | 2024-04-25 10:26AM EDT | 172.00 | 0.95 | 0.00 | 4.80 | +0.47 | +97.92% | 16 | 680 | 95.26% |
| XLY240426P00172500 | 2024-04-24 1:58PM EDT | 172.50 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 23 | 89.40% |
| XLY240426P00173000 | 2024-04-25 3:58PM EDT | 173.00 | 0.39 | 0.00 | 1.58 | -0.22 | -36.07% | 17 | 108 | 60.25% |
| XLY240426P00174000 | 2024-04-25 3:57PM EDT | 174.00 | 0.67 | 0.00 | 4.80 | -0.79 | -54.11% | 17 | 105 | 70.56% |
| XLY240426P00175000 | 2024-04-25 3:28PM EDT | 175.00 | 1.13 | 0.00 | 2.42 | -0.41 | -26.62% | 11 | 33 | 56.84% |
| XLY240426P00176000 | 2024-04-24 11:32AM EDT | 176.00 | 4.11 | 0.00 | 4.80 | +1.80 | +77.92% | 1 | 168 | 107.03% |
| XLY240426P00177000 | 2024-04-25 12:08PM EDT | 177.00 | 4.00 | 0.00 | 4.80 | -0.45 | -10.11% | 1 | 15 | 89.99% |
| XLY240426P00177500 | 2024-04-22 9:38AM EDT | 177.50 | 7.29 | 0.00 | 4.80 | 0.00 | - | 5 | 22 | 80.47% |
| XLY240426P00178000 | 2024-04-22 1:58PM EDT | 178.00 | 7.07 | 0.15 | 5.00 | 0.00 | - | 5 | 5 | 76.07% |
| XLY240426P00179000 | 2024-04-22 1:58PM EDT | 179.00 | 7.85 | 0.65 | 5.55 | 0.00 | - | 7 | 106 | 69.87% |
| XLY240426P00180000 | 2024-04-18 2:03PM EDT | 180.00 | 7.94 | 1.70 | 6.65 | -1.11 | -12.27% | 3 | 3 | 81.40% |
| XLY240426P00181000 | 2024-04-10 1:31PM EDT | 181.00 | 3.90 | 2.80 | 7.75 | 0.00 | - | 3 | 1 | 92.82% |
| XLY240426P00182000 | 2024-04-04 11:51AM EDT | 182.00 | 2.98 | 3.85 | 8.85 | 0.00 | - | 1 | 4 | 104.15% |
| XLY240426P00182500 | 2024-04-12 1:34PM EDT | 182.50 | 6.45 | 4.35 | 9.35 | 0.00 | - | 1 | 0 | 107.91% |
| XLY240426P00183000 | 2024-04-16 1:53PM EDT | 183.00 | 9.67 | 4.85 | 9.85 | 0.00 | - | 1 | 0 | 111.62% |
| XLY240426P00184000 | 2024-04-05 11:35AM EDT | 184.00 | 6.10 | 5.85 | 10.85 | 0.00 | - | 1 | 0 | 118.95% |
| XLY240426P00185000 | 2024-04-17 3:12PM EDT | 185.00 | 12.55 | 6.85 | 11.85 | 0.00 | - | 8 | 0 | 126.03% |
| XLY240426P00187500 | 2024-03-25 4:00PM EDT | 187.50 | 6.70 | 10.90 | 15.90 | 0.00 | - | 3 | 0 | 91.21% |
© 2024 Yahoo. Todos los derechos reservados.