Utilities Select Sector SPDR Fund (XLU)
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 comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240614C00061000 | 2024-05-29 2:24PM EDT | 61.00 | 9.75 | 11.65 | 13.00 | 0.00 | - | 1 | 5 | 79.98% |
| XLU240614C00063000 | 2024-05-20 2:22PM EDT | 63.00 | 9.50 | 9.55 | 11.80 | 0.00 | - | 1 | 0 | 80.66% |
| XLU240614C00064500 | 2024-05-24 11:09AM EDT | 64.50 | 7.40 | 8.15 | 9.50 | 0.00 | - | 11 | 11 | 60.99% |
| XLU240614C00065000 | 2024-05-15 9:43AM EDT | 65.00 | 7.79 | 7.60 | 9.05 | 0.00 | - | - | 5 | 58.25% |
| XLU240614C00065500 | 2024-05-23 9:54AM EDT | 65.50 | 5.97 | 7.10 | 8.55 | 0.00 | - | 2 | 3 | 55.57% |
| XLU240614C00066000 | 2024-05-28 10:37AM EDT | 66.00 | 5.74 | 6.75 | 9.00 | 0.00 | - | 4 | 34 | 68.02% |
| XLU240614C00066500 | 2024-05-30 12:13PM EDT | 66.50 | 4.58 | 6.15 | 8.60 | 0.00 | - | 1 | 1 | 64.89% |
| XLU240614C00067000 | 2024-05-31 9:35AM EDT | 67.00 | 5.10 | 5.60 | 7.00 | +0.45 | +9.68% | 1 | 7 | 64.75% |
| XLU240614C00067500 | 2024-05-17 12:52PM EDT | 67.50 | 5.18 | 5.30 | 7.70 | 0.00 | - | 2 | 2 | 61.52% |
| XLU240614C00068000 | 2024-05-30 11:03AM EDT | 68.00 | 3.20 | 4.65 | 7.00 | 0.00 | - | 1 | 7 | 54.20% |
| XLU240614C00068500 | 2024-05-30 3:36PM EDT | 68.50 | 3.65 | 4.25 | 5.55 | +0.50 | +15.87% | 1 | 2 | 56.01% |
| XLU240614C00069000 | 2024-05-22 9:41AM EDT | 69.00 | 3.96 | 3.85 | 6.40 | 0.00 | - | 1 | 24 | 54.25% |
| XLU240614C00069500 | 2024-05-10 1:38PM EDT | 69.50 | 2.53 | 2.89 | 4.55 | -0.29 | -10.28% | 1 | 6 | 49.19% |
| XLU240614C00070000 | 2024-05-31 9:56AM EDT | 70.00 | 2.18 | 1.23 | 4.05 | +0.78 | +55.71% | 2 | 88 | 45.70% |
| XLU240614C00070500 | 2024-05-30 9:33AM EDT | 70.50 | 1.20 | 2.55 | 3.40 | 0.00 | - | 50 | 54 | 39.06% |
| XLU240614C00071000 | 2024-05-31 3:57PM EDT | 71.00 | 2.09 | 1.95 | 2.35 | +0.97 | +86.61% | 11 | 111 | 24.32% |
| XLU240614C00071500 | 2024-05-31 12:54PM EDT | 71.50 | 1.17 | 1.48 | 2.28 | +0.25 | +27.17% | 5 | 93 | 29.40% |
| XLU240614C00072000 | 2024-05-31 3:52PM EDT | 72.00 | 1.34 | 1.22 | 1.58 | +0.64 | +91.43% | 321 | 181 | 21.75% |
| XLU240614C00072500 | 2024-05-31 3:30PM EDT | 72.50 | 0.91 | 0.90 | 1.82 | +0.39 | +75.00% | 81 | 137 | 31.25% |
| XLU240614C00073000 | 2024-05-31 3:54PM EDT | 73.00 | 0.85 | 0.64 | 1.10 | +0.45 | +112.50% | 49 | 61 | 22.51% |
| XLU240614C00073500 | 2024-05-31 3:44PM EDT | 73.50 | 0.49 | 0.43 | 0.86 | +0.21 | +75.00% | 96 | 40 | 21.97% |
| XLU240614C00074000 | 2024-05-31 3:59PM EDT | 74.00 | 0.46 | 0.25 | 0.69 | +0.24 | +109.09% | 113 | 1 | 22.17% |
| XLU240614C00075000 | 2024-05-31 2:08PM EDT | 75.00 | 0.22 | 0.00 | 1.68 | +0.14 | +175.00% | 59 | 55 | 47.95% |
| XLU240614C00076000 | 2024-05-30 10:35AM EDT | 76.00 | 0.14 | 0.01 | 1.12 | 0.00 | - | 4 | 42 | 43.12% |
| XLU240614C00077500 | 2024-05-23 1:50PM EDT | 77.50 | 0.02 | 0.00 | 4.80 | 0.00 | - | - | 55 | 77.59% |
| XLU240614C00078000 | 2024-05-21 11:08AM EDT | 78.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | - | 70 | 30.32% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240614P00058000 | 2024-05-23 3:48PM EDT | 58.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | - | 24 | 155.62% |
| XLU240614P00061000 | 2024-05-23 3:48PM EDT | 61.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | - | 89 | 57.13% |
| XLU240614P00061500 | 2024-05-29 12:30PM EDT | 61.50 | 0.05 | 0.00 | 0.27 | 0.00 | - | 228 | 377 | 53.42% |
| XLU240614P00062000 | 2024-05-29 12:31PM EDT | 62.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 100 | 150 | 50.20% |
| XLU240614P00062500 | 2024-05-30 12:28PM EDT | 62.50 | 0.03 | 0.00 | 0.27 | -0.01 | -25.00% | 1 | 161 | 57.42% |
| XLU240614P00063000 | 2024-05-31 10:46AM EDT | 63.00 | 0.05 | 0.00 | 0.31 | +0.01 | +25.00% | 42 | 100 | 57.13% |
| XLU240614P00063500 | 2024-05-30 12:29PM EDT | 63.50 | 0.05 | 0.00 | 0.29 | 0.00 | - | 100 | 239 | 53.71% |
| XLU240614P00064000 | 2024-05-31 10:47AM EDT | 64.00 | 0.05 | 0.00 | 0.29 | +0.01 | +25.00% | 100 | 104 | 51.37% |
| XLU240614P00064500 | 2024-05-30 12:29PM EDT | 64.50 | 0.06 | 0.00 | 0.29 | 0.00 | - | 100 | 247 | 49.02% |
| XLU240614P00065000 | 2024-05-30 12:45PM EDT | 65.00 | 0.06 | 0.01 | 0.20 | +0.02 | +50.00% | 100 | 405 | 42.38% |
| XLU240614P00065500 | 2024-05-31 10:51AM EDT | 65.50 | 0.04 | 0.00 | 3.25 | -0.01 | -20.00% | 50 | 20 | 82.91% |
| XLU240614P00066000 | 2024-05-31 10:59AM EDT | 66.00 | 0.03 | 0.00 | 4.80 | -0.05 | -62.50% | 221 | 22 | 97.24% |
| XLU240614P00066500 | 2024-05-22 11:40AM EDT | 66.50 | 0.04 | 0.00 | 4.80 | 0.00 | - | 60 | 149 | 93.55% |
| XLU240614P00067000 | 2024-05-28 11:07AM EDT | 67.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 2 | 133 | 89.89% |
| XLU240614P00067500 | 2024-05-29 1:01PM EDT | 67.50 | 0.18 | 0.00 | 4.80 | 0.00 | - | 2 | 160 | 86.16% |
| XLU240614P00068000 | 2024-05-31 2:42PM EDT | 68.00 | 0.09 | 0.03 | 0.10 | -0.06 | -40.00% | 6 | 799 | 24.12% |
| XLU240614P00068500 | 2024-05-30 1:13PM EDT | 68.50 | 0.21 | 0.01 | 0.30 | 0.00 | - | 6 | 60 | 30.03% |
| XLU240614P00069000 | 2024-05-31 3:46PM EDT | 69.00 | 0.12 | 0.01 | 1.91 | -0.15 | -55.56% | 3 | 41 | 64.84% |
| XLU240614P00069500 | 2024-05-31 3:46PM EDT | 69.50 | 0.17 | 0.00 | 4.75 | -0.19 | -52.78% | 2 | 56 | 70.46% |
| XLU240614P00070000 | 2024-05-31 3:41PM EDT | 70.00 | 0.25 | 0.02 | 0.18 | -0.16 | -39.02% | 27 | 154 | 18.70% |
| XLU240614P00070500 | 2024-05-31 3:52PM EDT | 70.50 | 0.26 | 0.03 | 0.45 | -0.29 | -52.73% | 37 | 596 | 23.39% |
| XLU240614P00071000 | 2024-05-31 3:52PM EDT | 71.00 | 0.36 | 0.20 | 0.91 | -0.37 | -50.68% | 32 | 140 | 30.08% |
| XLU240614P00071500 | 2024-05-31 11:47AM EDT | 71.50 | 0.44 | 0.30 | 0.62 | -1.11 | -71.61% | 237 | 458 | 20.75% |
| XLU240614P00072000 | 2024-05-31 3:45PM EDT | 72.00 | 0.74 | 0.33 | 0.58 | -0.38 | -33.93% | 1,124 | 1,701 | 16.41% |
| XLU240614P00072500 | 2024-05-29 11:18AM EDT | 72.50 | 2.13 | 0.48 | 0.77 | 0.00 | - | 2 | 38 | 16.02% |
| XLU240614P00073000 | 2024-05-31 4:05PM EDT | 73.00 | 0.96 | 0.77 | 1.17 | -1.56 | -61.90% | 27 | 9 | 18.65% |
| XLU240614P00073500 | 2024-05-31 2:41PM EDT | 73.50 | 1.72 | 0.65 | 1.39 | -0.73 | -29.80% | 6 | 2 | 17.24% |
| XLU240614P00075000 | 2024-05-17 2:15PM EDT | 75.00 | 3.50 | 0.88 | 2.89 | +0.63 | +21.95% | 22 | 1 | 26.61% |
© 2024 Yahoo. Todos los derechos reservados.