Mercados españoles cerrados
S&P 500
5.076,31 -39,86 (-0,78%) Nasdaq
15.823,60 -159,48 (-1,00%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0683 -0,0042 (-0,40%) Petróleo Brent
87,86 -0,54 (-0,61%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:59PM EDT. Mercado abierto.
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503C00030000 | 2024-04-26 3:27PM EDT | 30.00 | 10.95 | 10.50 | 10.60 | 0.00 | - | 1 | 3 | 128.13% |
| XLF240503C00032000 | 2024-04-16 3:36PM EDT | 32.00 | 7.80 | 8.50 | 8.65 | 0.00 | - | - | 3 | 126.56% |
| XLF240503C00034000 | 2024-04-30 9:32AM EDT | 34.00 | 6.57 | 6.50 | 6.60 | -0.63 | -8.75% | 100 | 100 | 80.47% |
| XLF240503C00035000 | 2024-04-29 9:30AM EDT | 35.00 | 5.89 | 5.00 | 6.05 | 0.00 | - | 2 | 4 | 141.99% |
| XLF240503C00035500 | 2024-04-15 1:49PM EDT | 35.50 | 4.55 | 5.00 | 5.45 | 0.00 | - | - | 4 | 93.36% |
| XLF240503C00036000 | 2024-04-08 9:31AM EDT | 36.00 | 5.85 | 4.50 | 5.45 | 0.00 | - | 4 | 5 | 115.82% |
| XLF240503C00037000 | 2024-04-29 11:36AM EDT | 37.00 | 3.91 | 3.50 | 3.60 | 0.00 | - | 205 | 240 | 46.09% |
| XLF240503C00037500 | 2024-04-19 3:50PM EDT | 37.50 | 2.94 | 1.93 | 3.15 | 0.00 | - | 2 | 8 | 51.95% |
| XLF240503C00038000 | 2024-04-29 10:02AM EDT | 38.00 | 3.01 | 2.49 | 2.69 | 0.00 | - | 5 | 30 | 50.98% |
| XLF240503C00038500 | 2024-04-22 1:03PM EDT | 38.50 | 2.45 | 2.01 | 2.31 | 0.00 | - | 160 | 164 | 55.66% |
| XLF240503C00039000 | 2024-04-30 10:31AM EDT | 39.00 | 1.69 | 1.51 | 1.65 | -0.18 | -9.63% | 6 | 31 | 31.25% |
| XLF240503C00039500 | 2024-04-30 11:28AM EDT | 39.50 | 1.17 | 1.06 | 1.19 | -0.27 | -18.75% | 1 | 65 | 27.74% |
| XLF240503C00040000 | 2024-04-30 1:35PM EDT | 40.00 | 0.65 | 0.65 | 0.69 | -0.15 | -18.75% | 92 | 449 | 18.95% |
| XLF240503C00040500 | 2024-04-30 12:49PM EDT | 40.50 | 0.29 | 0.32 | 0.33 | -0.17 | -36.96% | 474 | 369 | 16.99% |
| XLF240503C00041000 | 2024-04-30 1:36PM EDT | 41.00 | 0.11 | 0.11 | 0.12 | -0.07 | -38.89% | 1,817 | 4,772 | 16.50% |
| XLF240503C00041500 | 2024-04-30 12:57PM EDT | 41.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 77 | 596 | 16.21% |
| XLF240503C00042000 | 2024-04-30 12:35PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 733 | 17.97% |
| XLF240503C00042500 | 2024-04-29 1:30PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 191 | 22.66% |
| XLF240503C00043000 | 2024-04-26 1:02PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 5,093 | 31.25% |
| XLF240503C00043500 | 2024-04-26 3:03PM EDT | 43.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 13 | 51.95% |
| XLF240503C00044000 | 2024-04-26 11:15AM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 40.63% |
| XLF240503C00044500 | 2024-04-01 3:11PM EDT | 44.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 40 | 45.31% |
| XLF240503C00045000 | 2024-04-23 10:57AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 42 | 50.00% |
| XLF240503C00045500 | 2024-04-15 9:40AM EDT | 45.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 106.06% |
| XLF240503C00046000 | 2024-04-26 3:41PM EDT | 46.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 112.70% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503P00034000 | 2024-04-25 2:19PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,451 | 4,322 | 65.63% |
| XLF240503P00034500 | 2024-04-25 2:21PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 7,917 | 62.50% |
| XLF240503P00035000 | 2024-04-25 3:01PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,587 | 1,997 | 56.25% |
| XLF240503P00035500 | 2024-04-25 11:06AM EDT | 35.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 250 | 5,684 | 60.94% |
| XLF240503P00036000 | 2024-04-26 11:22AM EDT | 36.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 101 | 11,036 | 78.13% |
| XLF240503P00036500 | 2024-04-26 3:06PM EDT | 36.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 375 | 9,337 | 51.56% |
| XLF240503P00037000 | 2024-04-29 9:33AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 26,094 | 41.41% |
| XLF240503P00037500 | 2024-04-29 10:00AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 82 | 35.94% |
| XLF240503P00038000 | 2024-04-30 11:35AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 194 | 31.25% |
| XLF240503P00038500 | 2024-04-30 9:40AM EDT | 38.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 6 | 447 | 28.91% |
| XLF240503P00039000 | 2024-04-30 11:35AM EDT | 39.00 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 18 | 4,205 | 25.00% |
| XLF240503P00039500 | 2024-04-30 12:38PM EDT | 39.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 42 | 370 | 21.49% |
| XLF240503P00040000 | 2024-04-30 1:31PM EDT | 40.00 | 0.11 | 0.10 | 0.11 | +0.04 | +57.14% | 35 | 2,245 | 18.95% |
| XLF240503P00040500 | 2024-04-30 12:35PM EDT | 40.50 | 0.28 | 0.25 | 0.27 | +0.12 | +75.00% | 221 | 2,027 | 18.16% |
| XLF240503P00041000 | 2024-04-30 1:31PM EDT | 41.00 | 0.56 | 0.53 | 0.57 | +0.13 | +30.23% | 44 | 2,316 | 18.56% |
| XLF240503P00041500 | 2024-04-30 1:11PM EDT | 41.50 | 1.00 | 0.96 | 1.01 | +0.15 | +17.65% | 19 | 196 | 22.66% |
| XLF240503P00042000 | 2024-04-30 12:22PM EDT | 42.00 | 1.45 | 1.38 | 1.51 | +0.16 | +12.40% | 10 | 221 | 30.08% |
| XLF240503P00042500 | 2024-04-26 12:22PM EDT | 42.50 | 1.62 | 1.15 | 2.03 | 0.00 | - | 25 | 121 | 39.06% |
| XLF240503P00043000 | 2024-04-25 10:27AM EDT | 43.00 | 2.40 | 2.44 | 2.52 | 0.00 | - | 7 | 14 | 44.53% |
| XLF240503P00043500 | 2024-04-10 10:19AM EDT | 43.50 | 2.36 | 2.93 | 3.05 | 0.00 | - | - | 0 | 54.49% |
© 2024 Yahoo. Todos los derechos reservados.