Mercados españoles cerrados en 3 hrs 19 min
IBEX 35
10.892,10 +37,70 (+0,35%) Euro Stoxx 50
4.906,30 -14,92 (-0,30%) Dólar/Euro
1,0701 -0,0017 (-0,16%) Petróleo Brent
84,33 +0,89 (+1,07%) Oro
2.307,20 -3,80 (-0,16%) Bitcoin EUR
54.838,44 +714,29 (+1,32%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00020000 | 2024-03-26 3:29PM EDT | 20.00 | 21.65 | 19.80 | 22.10 | 0.00 | - | 1 | 2 | 248.44% |
| XLF240517C00024000 | 2024-04-22 11:30AM EDT | 24.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 106 | 107 | 0.00% |
| XLF240517C00025000 | 2024-04-05 2:09PM EDT | 25.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLF240517C00026000 | 2024-03-08 12:10PM EDT | 26.00 | 14.85 | 14.60 | 16.85 | 0.00 | - | 2 | 2 | 221.97% |
| XLF240517C00027000 | 2024-04-25 9:54AM EDT | 27.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| XLF240517C00028000 | 2024-04-11 9:33AM EDT | 28.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 21 | 25 | 0.00% |
| XLF240517C00029000 | 2024-03-28 10:10AM EDT | 29.00 | 13.20 | 9.55 | 14.40 | 0.00 | - | 18 | 18 | 137.89% |
| XLF240517C00030000 | 2024-04-26 12:42PM EDT | 30.00 | 11.03 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| XLF240517C00031000 | 2024-01-16 2:16PM EDT | 31.00 | 6.90 | 7.95 | 10.05 | 0.00 | - | - | 0 | 121.29% |
| XLF240517C00032000 | 2024-04-05 10:26AM EDT | 32.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| XLF240517C00033000 | 2024-04-26 1:18PM EDT | 33.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| XLF240517C00034000 | 2024-04-29 3:15PM EDT | 34.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| XLF240517C00034500 | 2024-04-22 12:11PM EDT | 34.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 2,578 | 0.00% |
| XLF240517C00035000 | 2024-04-18 10:49AM EDT | 35.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 0.00% |
| XLF240517C00035500 | 2024-04-25 9:31AM EDT | 35.50 | 5.58 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLF240517C00036000 | 2024-05-01 10:04AM EDT | 36.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 6 | 172 | 0.00% |
| XLF240517C00037000 | 2024-05-01 11:02AM EDT | 37.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 9 | 1,535 | 0.00% |
| XLF240517C00037500 | 2024-04-22 1:16PM EDT | 37.50 | 3.58 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XLF240517C00038000 | 2024-05-01 9:30AM EDT | 38.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 12,440 | 0.00% |
| XLF240517C00038500 | 2024-04-22 11:30AM EDT | 38.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLF240517C00039000 | 2024-05-01 9:30AM EDT | 39.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1,019 | 0.00% |
| XLF240517C00039500 | 2024-04-30 9:38AM EDT | 39.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| XLF240517C00040000 | 2024-05-01 2:26PM EDT | 40.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 509 | 18,628 | 0.00% |
| XLF240517C00040500 | 2024-05-01 3:49PM EDT | 40.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 47 | 579 | 0.78% |
| XLF240517C00041000 | 2024-05-01 4:13PM EDT | 41.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 367 | 33,504 | 3.13% |
| XLF240517C00041500 | 2024-05-01 3:46PM EDT | 41.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 722 | 12,138 | 3.13% |
| XLF240517C00042000 | 2024-05-01 3:59PM EDT | 42.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 27,564 | 75,418 | 6.25% |
| XLF240517C00042500 | 2024-05-01 3:24PM EDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 188 | 6.25% |
| XLF240517C00043000 | 2024-05-01 3:19PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 33,299 | 6.25% |
| XLF240517C00043500 | 2024-05-01 12:59PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 12.50% |
| XLF240517C00044000 | 2024-05-01 1:23PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 3,464 | 12.50% |
| XLF240517C00045000 | 2024-05-01 10:25AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 3,350 | 12.50% |
| XLF240517C00045500 | 2024-04-30 2:10PM EDT | 45.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 12.50% |
| XLF240517C00046000 | 2024-04-30 12:34PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 327 | 12.50% |
| XLF240517C00048000 | 2024-04-15 9:48AM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 25.00% |
| XLF240517C00049000 | 2024-03-05 10:46AM EDT | 49.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 52.93% |
| XLF240517C00050000 | 2024-04-03 3:49PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517P00028000 | 2024-02-29 2:34PM EDT | 28.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 5 | 23 | 178.03% |
| XLF240517P00029000 | 2024-03-25 3:16PM EDT | 29.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 65 | 93.36% |
| XLF240517P00030000 | 2024-04-15 3:51PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 290 | 25.00% |
| XLF240517P00031000 | 2024-04-25 2:35PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 381 | 25.00% |
| XLF240517P00032000 | 2024-04-25 3:23PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 4,802 | 25.00% |
| XLF240517P00033000 | 2024-04-30 3:50PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 1,676 | 25.00% |
| XLF240517P00034000 | 2024-04-30 2:49PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,104 | 25.00% |
| XLF240517P00034500 | 2024-04-25 3:23PM EDT | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 2,584 | 25.00% |
| XLF240517P00035000 | 2024-05-01 11:57AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 1,848 | 12.50% |
| XLF240517P00035500 | 2024-04-23 3:44PM EDT | 35.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 42,542 | 12.50% |
| XLF240517P00036000 | 2024-05-01 9:41AM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 11,704 | 12.50% |
| XLF240517P00036500 | 2024-05-01 10:20AM EDT | 36.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 12,818 | 12.50% |
| XLF240517P00037000 | 2024-05-01 3:56PM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 105 | 31,396 | 12.50% |
| XLF240517P00037500 | 2024-04-30 2:50PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 12.50% |
| XLF240517P00038000 | 2024-05-01 3:39PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 89 | 23,656 | 6.25% |
| XLF240517P00038500 | 2024-04-30 3:59PM EDT | 38.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5,216 | 5,165 | 6.25% |
| XLF240517P00039000 | 2024-05-01 3:59PM EDT | 39.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 52 | 36,981 | 6.25% |
| XLF240517P00039500 | 2024-05-01 3:31PM EDT | 39.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 540 | 2,097 | 3.13% |
| XLF240517P00040000 | 2024-05-01 3:38PM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 723 | 34,457 | 1.56% |
| XLF240517P00040500 | 2024-05-01 3:58PM EDT | 40.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2,594 | 7,912 | 0.00% |
| XLF240517P00041000 | 2024-05-01 3:36PM EDT | 41.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 937 | 40,822 | 0.00% |
| XLF240517P00041500 | 2024-05-01 2:56PM EDT | 41.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 28 | 245 | 0.00% |
| XLF240517P00042000 | 2024-05-01 2:51PM EDT | 42.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 30 | 5,557 | 0.00% |
| XLF240517P00043000 | 2024-05-01 3:48PM EDT | 43.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1,529 | 720 | 0.00% |
| XLF240517P00043500 | 2024-04-24 12:15PM EDT | 43.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF240517P00044000 | 2024-05-01 3:48PM EDT | 44.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 230 | 25 | 0.00% |
| XLF240517P00045000 | 2024-05-01 3:48PM EDT | 45.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 115 | 10 | 0.00% |
| XLF240517P00046000 | 2024-04-04 1:43PM EDT | 46.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| XLF240517P00048000 | 2024-03-14 3:50PM EDT | 48.00 | 7.40 | 6.80 | 9.00 | 0.00 | - | 6 | 6 | 63.28% |
| XLF240517P00049000 | 2024-03-14 3:50PM EDT | 49.00 | 8.40 | 8.70 | 9.15 | 0.00 | - | 2 | 2 | 70.22% |
| XLF240517P00051000 | 2024-04-17 12:25PM EDT | 51.00 | 11.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.