Mercados españoles abiertos en 56 mins
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.273,70 -0,35 (-0,00%) Dólar/Euro
1,0720 +0,0002 (+0,02%) Petróleo Brent
84,02 +0,58 (+0,70%) Bitcoin EUR
53.592,69 -2.361,53 (-4,22%)
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
Después del cierre:
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00016000 | 2024-04-12 12:41PM EDT | 16.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| XLF240621C00017000 | 2024-02-01 12:55PM EDT | 17.00 | 21.62 | 21.20 | 25.65 | 0.00 | - | 9 | 1 | 109.38% |
| XLF240621C00018000 | 2023-10-19 12:02PM EDT | 18.00 | 15.55 | 16.90 | 17.65 | 0.00 | - | 9 | 25 | 0.00% |
| XLF240621C00019000 | 2023-12-22 3:12PM EDT | 19.00 | 18.70 | 17.00 | 20.65 | 0.00 | - | 4 | 203 | 0.00% |
| XLF240621C00020000 | 2024-03-28 11:01AM EDT | 20.00 | 22.25 | 18.50 | 23.30 | 0.00 | - | 6 | 136 | 136.04% |
| XLF240621C00021000 | 2023-10-19 12:02PM EDT | 21.00 | 12.75 | 13.95 | 14.90 | 0.00 | - | 2 | 25 | 0.00% |
| XLF240621C00022000 | 2023-10-19 12:03PM EDT | 22.00 | 11.85 | 13.00 | 13.95 | 0.00 | - | 2 | 33 | 0.00% |
| XLF240621C00023000 | 2024-02-02 12:48PM EDT | 23.00 | 16.40 | 16.00 | 19.80 | 0.00 | - | 81 | 160 | 112.99% |
| XLF240621C00024000 | 2024-01-30 1:08PM EDT | 24.00 | 15.55 | 16.50 | 16.65 | 0.00 | - | 12 | 61 | 85.45% |
| XLF240621C00025000 | 2024-04-11 1:18PM EDT | 25.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF240621C00026000 | 2024-03-28 9:59AM EDT | 26.00 | 16.25 | 12.65 | 17.50 | 0.00 | - | 1 | 160 | 100.39% |
| XLF240621C00027000 | 2024-02-02 2:45PM EDT | 27.00 | 12.50 | 13.30 | 16.00 | 0.00 | - | 12 | 157 | 114.16% |
| XLF240621C00028000 | 2024-03-28 10:10AM EDT | 28.00 | 14.35 | 10.65 | 15.50 | 0.00 | - | 2 | 193 | 87.21% |
| XLF240621C00029000 | 2024-04-24 2:06PM EDT | 29.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF240621C00030000 | 2024-04-24 2:07PM EDT | 30.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240621C00031000 | 2024-04-11 1:18PM EDT | 31.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240621C00032000 | 2024-04-24 2:12PM EDT | 32.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF240621C00033000 | 2024-04-26 1:18PM EDT | 33.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240621C00034000 | 2024-05-01 10:16AM EDT | 34.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLF240621C00035000 | 2024-04-24 10:34AM EDT | 35.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240621C00036000 | 2024-05-01 3:34PM EDT | 36.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XLF240621C00037000 | 2024-04-25 3:21PM EDT | 37.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF240621C00038000 | 2024-05-01 2:45PM EDT | 38.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240621C00039000 | 2024-05-01 3:51PM EDT | 39.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF240621C00040000 | 2024-05-01 3:33PM EDT | 40.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| XLF240621C00041000 | 2024-05-01 3:54PM EDT | 41.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3,930 | 0 | 1.56% |
| XLF240621C00042000 | 2024-05-01 3:47PM EDT | 42.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 3.13% |
| XLF240621C00043000 | 2024-05-01 3:24PM EDT | 43.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,172 | 0 | 6.25% |
| XLF240621C00044000 | 2024-05-01 2:45PM EDT | 44.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| XLF240621C00045000 | 2024-04-29 3:11PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| XLF240621C00046000 | 2024-04-24 9:54AM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XLF240621C00047000 | 2024-04-30 11:57AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLF240621C00048000 | 2024-04-30 2:23PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF240621C00049000 | 2024-04-29 12:00PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLF240621C00050000 | 2024-04-26 1:44PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF240621C00051000 | 2024-04-16 9:35AM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLF240621C00052000 | 2024-04-16 9:35AM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF240621C00053000 | 2024-04-18 10:00AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00016000 | 2024-04-15 3:14PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XLF240621P00017000 | 2024-03-26 2:51PM EDT | 17.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 1,015 | 98.44% |
| XLF240621P00018000 | 2023-09-22 3:42PM EDT | 18.00 | 0.07 | 0.06 | 0.22 | 0.00 | - | 2 | 215 | 116.02% |
| XLF240621P00019000 | 2024-03-07 4:25PM EDT | 19.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 2,982 | 91.41% |
| XLF240621P00020000 | 2024-02-15 1:43PM EDT | 20.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 5,560 | 219.04% |
| XLF240621P00021000 | 2023-11-01 1:30PM EDT | 21.00 | 0.14 | 0.01 | 0.06 | 0.00 | - | 1 | 137 | 77.34% |
| XLF240621P00022000 | 2024-03-21 11:49AM EDT | 22.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 30 | 2,923 | 73.83% |
| XLF240621P00023000 | 2024-04-18 10:00AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XLF240621P00024000 | 2024-03-21 9:30AM EDT | 24.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 96 | 1,809 | 103.91% |
| XLF240621P00025000 | 2024-04-17 12:05PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLF240621P00026000 | 2024-04-16 1:18PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLF240621P00027000 | 2024-04-16 1:18PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLF240621P00028000 | 2024-04-26 9:50AM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLF240621P00029000 | 2024-05-01 10:30AM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLF240621P00030000 | 2024-04-29 3:09PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLF240621P00031000 | 2024-04-22 11:45AM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF240621P00032000 | 2024-05-01 10:24AM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF240621P00033000 | 2024-05-01 2:45PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLF240621P00034000 | 2024-05-01 2:47PM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| XLF240621P00035000 | 2024-05-01 3:43PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| XLF240621P00036000 | 2024-05-01 2:43PM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLF240621P00037000 | 2024-05-01 2:48PM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,753 | 0 | 6.25% |
| XLF240621P00038000 | 2024-05-01 3:51PM EDT | 38.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7,618 | 0 | 3.13% |
| XLF240621P00039000 | 2024-05-01 3:55PM EDT | 39.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,187 | 0 | 3.13% |
| XLF240621P00040000 | 2024-05-01 3:56PM EDT | 40.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,285 | 0 | 0.78% |
| XLF240621P00041000 | 2024-05-01 3:57PM EDT | 41.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2,297 | 0 | 0.00% |
| XLF240621P00042000 | 2024-05-01 3:52PM EDT | 42.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 0.00% |
| XLF240621P00043000 | 2024-05-01 3:03PM EDT | 43.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLF240621P00044000 | 2024-05-01 3:48PM EDT | 44.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 0.00% |
| XLF240621P00045000 | 2024-04-22 2:05PM EDT | 45.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240621P00047000 | 2024-04-10 11:13AM EDT | 47.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLF240621P00048000 | 2022-10-13 12:41PM EDT | 48.00 | 16.77 | 11.75 | 12.75 | 0.00 | - | - | 0 | 120.39% |
| XLF240621P00049000 | 2023-12-18 11:19AM EDT | 49.00 | 11.66 | 9.25 | 14.00 | 0.00 | - | - | 0 | 96.88% |
| XLF240621P00050000 | 2023-07-12 9:57AM EDT | 50.00 | 15.40 | 15.00 | 15.15 | 0.00 | - | 5 | 0 | 143.02% |
© 2024 Yahoo. Todos los derechos reservados.