Industrial Select Sector SPDR Fund (XLI)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240503C00114000 | 2024-04-19 3:16PM EDT | 114.00 | 6.85 | 6.60 | 11.15 | 0.00 | - | 3 | 3 | 85.16% |
| XLI240503C00115000 | 2024-04-19 2:47PM EDT | 115.00 | 5.80 | 5.60 | 10.10 | 0.00 | - | 2 | 2 | 72.85% |
| XLI240503C00116000 | 2024-04-19 2:47PM EDT | 116.00 | 6.65 | 4.45 | 9.15 | +1.75 | +35.71% | 1 | 6 | 54.69% |
| XLI240503C00116500 | 2024-05-03 10:29AM EDT | 116.50 | 6.12 | 4.10 | 8.45 | -0.30 | -4.67% | 15 | 10 | 186.62% |
| XLI240503C00117500 | 2024-04-18 12:52PM EDT | 117.50 | 4.60 | 3.15 | 7.65 | 0.00 | - | - | 2 | 58.98% |
| XLI240503C00118000 | 2024-04-29 11:42AM EDT | 118.00 | 5.45 | 2.55 | 7.15 | 0.00 | - | 3 | 1 | 173.34% |
| XLI240503C00118500 | 2024-04-22 11:14AM EDT | 118.50 | 3.20 | 2.38 | 6.65 | 0.00 | - | 1 | 2 | 59.96% |
| XLI240503C00119000 | 2024-05-01 2:36PM EDT | 119.00 | 2.94 | 2.32 | 6.15 | 0.00 | - | 2 | 8 | 68.75% |
| XLI240503C00119500 | 2024-04-22 3:45PM EDT | 119.50 | 2.86 | 1.30 | 5.65 | 0.00 | - | - | 1 | 150.00% |
| XLI240503C00120000 | 2024-05-03 3:25PM EDT | 120.00 | 2.79 | 1.09 | 5.15 | +0.98 | +54.14% | 17 | 25 | 50.78% |
| XLI240503C00120500 | 2024-05-02 11:09AM EDT | 120.50 | 2.30 | 0.30 | 4.65 | +0.99 | +75.57% | 10 | 30 | 133.69% |
| XLI240503C00121000 | 2024-05-03 2:00PM EDT | 121.00 | 1.84 | 0.16 | 4.15 | +0.99 | +116.47% | 6 | 70 | 125.24% |
| XLI240503C00121500 | 2024-05-03 3:57PM EDT | 121.50 | 1.30 | 0.04 | 3.65 | +0.63 | +94.03% | 8 | 132 | 116.55% |
| XLI240503C00122000 | 2024-05-03 2:52PM EDT | 122.00 | 0.84 | 0.00 | 3.15 | +0.28 | +50.00% | 7 | 32 | 107.52% |
| XLI240503C00122500 | 2024-05-02 3:42PM EDT | 122.50 | 0.20 | 0.00 | 2.65 | -0.07 | -25.93% | 6 | 25 | 98.14% |
| XLI240503C00123000 | 2024-05-03 3:44PM EDT | 123.00 | 0.01 | 0.00 | 0.05 | -0.15 | -93.75% | 21 | 79 | 5.27% |
| XLI240503C00123500 | 2024-05-03 3:03PM EDT | 123.50 | 0.01 | 0.00 | 2.13 | -0.07 | -87.50% | 31 | 29 | 54.44% |
| XLI240503C00124000 | 2024-05-03 3:40PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 8 | 43 | 10.55% |
| XLI240503C00124500 | 2024-05-03 12:51PM EDT | 124.50 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 22 | 48 | 14.06% |
| XLI240503C00125000 | 2024-05-03 12:25PM EDT | 125.00 | 0.03 | 0.01 | 0.10 | -0.03 | -50.00% | 60 | 790 | 28.32% |
| XLI240503C00125500 | 2024-05-01 9:32AM EDT | 125.50 | 0.27 | 0.00 | 2.05 | 0.00 | - | 1 | 18 | 81.64% |
| XLI240503C00126000 | 2024-05-03 11:57AM EDT | 126.00 | 0.04 | 0.00 | 0.04 | -0.15 | -78.95% | 6 | 138 | 30.08% |
| XLI240503C00126500 | 2024-05-01 9:40AM EDT | 126.50 | 0.04 | 0.00 | 2.05 | 0.00 | - | 4 | 144 | 94.24% |
| XLI240503C00127000 | 2024-04-29 3:44PM EDT | 127.00 | 0.06 | 0.00 | 2.10 | 0.00 | - | 10 | 503 | 101.37% |
| XLI240503C00128000 | 2024-05-03 11:19AM EDT | 128.00 | 0.50 | 0.00 | 2.13 | +0.47 | +1,566.67% | 1 | 65 | 113.77% |
| XLI240503C00129000 | 2024-04-29 10:29AM EDT | 129.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 105 | 3,233 | 40.63% |
| XLI240503C00130000 | 2024-05-03 11:19AM EDT | 130.00 | 0.40 | 0.00 | 2.13 | +0.38 | +1,900.00% | 1 | 100 | 135.55% |
| XLI240503C00131000 | 2024-04-19 11:44AM EDT | 131.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 140 | 344 | 145.90% |
| XLI240503C00132000 | 2024-04-19 11:37AM EDT | 132.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 100 | 199 | 80.86% |
| XLI240503C00133000 | 2024-04-18 1:47PM EDT | 133.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 450 | 304 | 87.50% |
| XLI240503C00134000 | 2024-04-15 3:13PM EDT | 134.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 100 | 90 | 175.10% |
| XLI240503C00135000 | 2024-04-15 2:59PM EDT | 135.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 100 | 285 | 103.91% |
| XLI240503C00136000 | 2024-04-15 2:58PM EDT | 136.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 60 | 167 | 104.69% |
| XLI240503C00137000 | 2024-04-15 3:15PM EDT | 137.00 | 0.02 | 0.00 | 1.67 | 0.00 | - | 20 | 26 | 186.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLI240503P00105000 | 2024-04-23 11:34AM EDT | 105.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 200 | 360 | 168.75% |
| XLI240503P00107000 | 2024-04-22 11:02AM EDT | 107.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 70 | 110 | 245.12% |
| XLI240503P00108000 | 2024-04-26 10:25AM EDT | 108.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | 260 | 145 | 141.41% |
| XLI240503P00109000 | 2024-04-26 10:21AM EDT | 109.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 40 | 80 | 221.68% |
| XLI240503P00110000 | 2024-04-26 10:18AM EDT | 110.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 100 | 69 | 131.06% |
| XLI240503P00111000 | 2024-04-26 10:24AM EDT | 111.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 190 | 139 | 198.24% |
| XLI240503P00112000 | 2024-04-26 10:24AM EDT | 112.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 200 | 60 | 186.43% |
| XLI240503P00113000 | 2024-04-29 9:40AM EDT | 113.00 | 0.05 | 0.00 | 2.13 | +0.02 | +66.67% | 5 | 34 | 174.61% |
| XLI240503P00114000 | 2024-04-30 3:55PM EDT | 114.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 10 | 41 | 162.50% |
| XLI240503P00115000 | 2024-05-01 11:37AM EDT | 115.00 | 0.01 | 0.00 | 0.21 | -0.02 | -66.67% | 1 | 903 | 76.95% |
| XLI240503P00116000 | 2024-04-30 3:50PM EDT | 116.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 211 | 92 | 138.09% |
| XLI240503P00116500 | 2024-05-01 10:28AM EDT | 116.50 | 0.06 | 0.00 | 2.13 | 0.00 | - | 2 | 178 | 131.84% |
| XLI240503P00117000 | 2024-04-30 12:53PM EDT | 117.00 | 0.08 | 0.00 | 0.51 | 0.00 | - | 100 | 112 | 75.39% |
| XLI240503P00117500 | 2024-05-01 3:44PM EDT | 117.50 | 0.05 | 0.00 | 2.13 | 0.00 | - | 25 | 65 | 119.24% |
| XLI240503P00118000 | 2024-05-03 1:30PM EDT | 118.00 | 0.01 | 0.00 | 2.13 | -0.06 | -85.71% | 1 | 102 | 112.79% |
| XLI240503P00118500 | 2024-05-01 3:49PM EDT | 118.50 | 0.07 | 0.00 | 2.13 | -0.01 | -12.50% | 1 | 516 | 106.25% |
| XLI240503P00119000 | 2024-05-03 3:10PM EDT | 119.00 | 0.02 | 0.00 | 2.13 | -0.23 | -92.00% | 8 | 97 | 99.61% |
| XLI240503P00119500 | 2024-05-01 10:14AM EDT | 119.50 | 0.25 | 0.00 | 1.55 | 0.00 | - | 2 | 8 | 79.00% |
| XLI240503P00120000 | 2024-05-03 10:16AM EDT | 120.00 | 0.05 | 0.00 | 0.01 | -0.05 | -50.00% | 13 | 956 | 21.09% |
| XLI240503P00120500 | 2024-05-02 12:36PM EDT | 120.50 | 0.08 | 0.00 | 0.01 | -0.24 | -75.00% | 1 | 65 | 17.97% |
| XLI240503P00121000 | 2024-05-02 3:55PM EDT | 121.00 | 0.31 | 0.00 | 0.01 | 0.00 | - | 703 | 917 | 14.45% |
| XLI240503P00121500 | 2024-05-03 3:05PM EDT | 121.50 | 0.01 | 0.00 | 0.01 | -0.45 | -97.83% | 20 | 58 | 10.94% |
| XLI240503P00122000 | 2024-05-03 1:53PM EDT | 122.00 | 0.02 | 0.00 | 2.13 | -0.58 | -96.67% | 11 | 97 | 55.47% |
| XLI240503P00122500 | 2024-05-03 3:04PM EDT | 122.50 | 0.03 | 0.00 | 1.53 | -0.85 | -96.59% | 24 | 37 | 64.89% |
| XLI240503P00123000 | 2024-05-03 3:45PM EDT | 123.00 | 0.21 | 0.00 | 2.63 | -1.53 | -87.93% | 21 | 76 | 97.95% |
| XLI240503P00123500 | 2024-05-03 1:19PM EDT | 123.50 | 0.79 | 0.00 | 3.30 | -0.83 | -51.23% | 3 | 19 | 113.57% |
| XLI240503P00124000 | 2024-05-03 3:10PM EDT | 124.00 | 1.12 | 0.03 | 3.40 | -1.53 | -57.74% | 11 | 279 | 106.45% |
| XLI240503P00124500 | 2024-05-03 3:47PM EDT | 124.50 | 1.67 | 0.04 | 3.90 | -0.19 | -10.22% | 13 | 60 | 114.45% |
| XLI240503P00125000 | 2024-04-26 1:35PM EDT | 125.00 | 2.31 | 0.16 | 4.40 | 0.00 | - | 3 | 126 | 122.17% |
| XLI240503P00125500 | 2024-04-29 3:07PM EDT | 125.50 | 2.62 | 0.46 | 4.90 | 0.00 | - | 1 | 72 | 129.69% |
| XLI240503P00126000 | 2024-04-22 1:27PM EDT | 126.00 | 4.55 | 1.20 | 5.75 | 0.00 | - | 1 | 0 | 151.17% |
| XLI240503P00126500 | 2024-04-30 3:15PM EDT | 126.50 | 4.70 | 1.82 | 5.90 | 0.00 | - | 1 | 1 | 143.85% |
| XLI240503P00127000 | 2024-05-01 3:52PM EDT | 127.00 | 5.75 | 1.85 | 6.45 | 0.00 | - | 6 | 4 | 152.78% |
| XLI240503P00134000 | 2024-04-19 3:47PM EDT | 134.00 | 13.60 | 8.70 | 13.40 | 0.00 | - | 1 | 1 | 233.20% |
© 2024 Yahoo. Todos los derechos reservados.