U.S. markets closed
F S&P 500
5,204.50 -2.00 (-0.04%) F Dow Jones
38,997.00 0.00 (0.00%) F Nasdaq
18,172.75 -22.75 (-0.13%) E-mini Russell 2000 Index Futur
2,071.90 +0.80 (+0.04%) Petróleo
78.89 +0.41 (+0.52%) Oro
2,336.00 +4.80 (+0.21%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240510C00070000 | 2024-04-15 3:21PM EDT | 70.00 | 3.55 | 3.95 | 7.70 | 0.00 | - | - | 2 | 133.89% |
| XLP240510C00071000 | 2024-04-18 2:22PM EDT | 71.00 | 3.05 | 3.70 | 6.50 | 0.00 | - | - | 1 | 114.36% |
| XLP240510C00071500 | 2024-04-16 1:54PM EDT | 71.50 | 2.17 | 2.32 | 6.30 | 0.00 | - | - | 6 | 119.48% |
| XLP240510C00072500 | 2024-04-29 10:55AM EDT | 72.50 | 3.22 | 2.55 | 5.35 | 0.00 | - | 1 | 5 | 55.76% |
| XLP240510C00073000 | 2024-04-22 1:42PM EDT | 73.00 | 2.50 | 1.11 | 4.05 | 0.00 | - | 1 | 25 | 74.02% |
| XLP240510C00073500 | 2024-05-01 2:40PM EDT | 73.50 | 2.13 | 1.23 | 3.65 | +0.01 | +0.47% | 2 | 9 | 71.63% |
| XLP240510C00074000 | 2024-05-03 3:55PM EDT | 74.00 | 2.06 | 1.54 | 2.98 | 0.00 | - | 2 | 14 | 59.57% |
| XLP240510C00074500 | 2024-05-06 12:17PM EDT | 74.50 | 1.19 | 0.54 | 2.03 | -0.36 | -23.23% | 12 | 89 | 37.79% |
| XLP240510C00075000 | 2024-05-06 2:05PM EDT | 75.00 | 0.82 | 0.75 | 1.89 | -0.13 | -13.68% | 21 | 99 | 43.85% |
| XLP240510C00075500 | 2024-05-06 3:54PM EDT | 75.50 | 0.56 | 0.41 | 0.94 | -0.12 | -17.65% | 13 | 369 | 22.46% |
| XLP240510C00076000 | 2024-05-06 3:59PM EDT | 76.00 | 0.30 | 0.15 | 0.47 | -0.10 | -25.00% | 28 | 454 | 16.02% |
| XLP240510C00076500 | 2024-05-06 1:02PM EDT | 76.50 | 0.06 | 0.00 | 1.87 | -0.11 | -64.71% | 45 | 55 | 67.48% |
| XLP240510C00077000 | 2024-05-06 2:33PM EDT | 77.00 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 2 | 44 | 10.55% |
| XLP240510C00077500 | 2024-05-03 2:57PM EDT | 77.50 | 0.02 | 0.00 | 0.42 | 0.00 | - | 12 | 28 | 31.89% |
| XLP240510C00078000 | 2024-05-03 3:46PM EDT | 78.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 20 | 56 | 27.64% |
| XLP240510C00078500 | 2024-04-23 10:58AM EDT | 78.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 45 | 53 | 54.10% |
| XLP240510C00079000 | 2024-04-24 12:35PM EDT | 79.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 151 | 58.98% |
| XLP240510C00079500 | 2024-04-09 2:41PM EDT | 79.50 | 0.02 | 0.00 | 0.66 | 0.00 | - | 160 | 80 | 60.06% |
| XLP240510C00080000 | 2024-04-03 2:27PM EDT | 80.00 | 0.03 | 0.00 | 0.73 | 0.00 | - | 120 | 50 | 51.27% |
| XLP240510C00080500 | 2024-04-25 9:30AM EDT | 80.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 45 | 28.13% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240510P00064000 | 2024-04-15 11:22AM EDT | 64.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 100 | 440 | 65.63% |
| XLP240510P00065000 | 2024-04-15 11:21AM EDT | 65.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 160 | 332 | 60.94% |
| XLP240510P00066000 | 2024-04-17 1:33PM EDT | 66.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 100 | 284 | 54.69% |
| XLP240510P00067000 | 2024-04-25 3:05PM EDT | 67.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 151 | 50.00% |
| XLP240510P00068000 | 2024-04-15 11:06AM EDT | 68.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 30 | 230 | 48.44% |
| XLP240510P00068500 | 2024-04-30 2:41PM EDT | 68.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | - | 1 | 54.69% |
| XLP240510P00069000 | 2024-04-30 2:41PM EDT | 69.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 13 | 42.97% |
| XLP240510P00069500 | 2024-04-25 3:05PM EDT | 69.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | - | 3 | 48.44% |
| XLP240510P00070000 | 2024-04-18 1:44PM EDT | 70.00 | 0.13 | 0.00 | 0.06 | 0.00 | - | 6 | 30 | 45.12% |
| XLP240510P00070500 | 2024-05-03 3:28PM EDT | 70.50 | 0.02 | 0.00 | 0.41 | 0.00 | - | 1 | 1,895 | 55.57% |
| XLP240510P00071000 | 2024-04-29 2:45PM EDT | 71.00 | 0.02 | 0.00 | 0.41 | 0.00 | - | 175 | 176 | 51.56% |
| XLP240510P00071500 | 2024-05-06 11:28AM EDT | 71.50 | 0.02 | 0.00 | 0.62 | -0.06 | -75.00% | 20 | 477 | 54.10% |
| XLP240510P00072000 | 2024-04-24 9:40AM EDT | 72.00 | 0.08 | 0.00 | 0.62 | 0.00 | - | 1 | 532 | 64.65% |
| XLP240510P00072500 | 2024-04-29 12:05PM EDT | 72.50 | 0.03 | 0.00 | 0.34 | 0.00 | - | 5 | 516 | 46.88% |
| XLP240510P00073000 | 2024-05-06 11:24AM EDT | 73.00 | 0.02 | 0.00 | 0.23 | -0.01 | -33.33% | 5 | 365 | 36.72% |
| XLP240510P00073500 | 2024-05-06 3:57PM EDT | 73.50 | 0.01 | 0.00 | 0.63 | -0.02 | -66.67% | 3 | 146 | 49.61% |
| XLP240510P00074000 | 2024-05-06 1:29PM EDT | 74.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 185 | 22.27% |
| XLP240510P00074500 | 2024-05-06 3:13PM EDT | 74.50 | 0.05 | 0.02 | 0.15 | 0.00 | - | 9 | 36 | 19.63% |
| XLP240510P00075000 | 2024-05-06 3:57PM EDT | 75.00 | 0.07 | 0.00 | 0.14 | -0.02 | -22.22% | 88 | 74 | 14.65% |
| XLP240510P00075500 | 2024-05-06 3:29PM EDT | 75.50 | 0.23 | 0.03 | 0.25 | +0.04 | +21.05% | 33 | 136 | 13.53% |
| XLP240510P00076000 | 2024-05-03 3:59PM EDT | 76.00 | 0.37 | 0.02 | 0.93 | 0.00 | - | 19 | 79 | 28.03% |
| XLP240510P00076500 | 2024-05-03 3:55PM EDT | 76.50 | 0.81 | 0.15 | 1.10 | +0.18 | +28.57% | 1 | 3 | 24.37% |
| XLP240510P00077000 | 2024-04-25 12:24PM EDT | 77.00 | 1.32 | 0.50 | 3.20 | 0.00 | - | 5 | 5 | 82.23% |
| XLP240510P00077500 | 2024-04-25 11:59AM EDT | 77.50 | 1.78 | 1.02 | 2.30 | 0.00 | - | - | 3 | 42.68% |
© 2024 Yahoo. Todos los derechos reservados.