Mercados españoles cerrados en 4 hrs 16 min
IBEX 35
10.902,50 +48,10 (+0,44%) Euro Stoxx 50
4.903,50 -17,72 (-0,36%) Dólar/Euro
1,0708 -0,0010 (-0,10%) Petróleo Brent
83,93 +0,49 (+0,59%) Oro
2.309,00 -2,00 (-0,09%) Bitcoin EUR
54.374,58 +606,91 (+1,13%)
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 comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240628C00019000 | 2023-10-19 12:02PM EDT | 19.00 | 14.60 | 15.35 | 17.05 | 0.00 | - | 3 | 3 | 0.00% |
| XLF240628C00022000 | 2023-09-22 3:42PM EDT | 22.00 | 12.55 | 10.40 | 11.10 | 0.00 | - | - | 0 | 0.00% |
| XLF240628C00024000 | 2023-08-24 10:11AM EDT | 24.00 | 11.05 | 11.40 | 11.80 | 0.00 | - | 1 | 7 | 0.00% |
| XLF240628C00025000 | 2024-01-18 10:58AM EDT | 25.00 | 12.50 | 12.75 | 17.45 | 0.00 | - | 1 | 19 | 146.29% |
| XLF240628C00026000 | 2023-10-26 11:46AM EDT | 26.00 | 7.35 | 9.85 | 10.80 | 0.00 | - | 18 | 0 | 0.00% |
| XLF240628C00027000 | 2024-01-11 11:03AM EDT | 27.00 | 10.90 | 11.40 | 15.00 | 0.00 | - | 2 | 39 | 117.29% |
| XLF240628C00028000 | 2023-11-20 3:39PM EDT | 28.00 | 7.98 | 9.15 | 10.25 | 0.00 | - | 1 | 16 | 0.00% |
| XLF240628C00029000 | 2023-10-16 1:41PM EDT | 29.00 | 6.00 | 6.60 | 6.80 | 0.00 | - | 1 | 13 | 0.00% |
| XLF240628C00030000 | 2023-12-12 11:31AM EDT | 30.00 | 7.32 | 7.15 | 9.25 | 0.00 | - | 2 | 69 | 0.00% |
| XLF240628C00031000 | 2023-10-27 1:18PM EDT | 31.00 | 2.82 | 5.25 | 5.75 | 0.00 | - | 3 | 56 | 0.00% |
| XLF240628C00032000 | 2024-02-01 10:58AM EDT | 32.00 | 7.30 | 6.50 | 11.00 | 0.00 | - | 18 | 33 | 103.76% |
| XLF240628C00033000 | 2024-03-28 10:10AM EDT | 33.00 | 9.45 | 5.80 | 10.40 | 0.00 | - | 1 | 50 | 54.10% |
| XLF240628C00034000 | 2024-04-09 2:05PM EDT | 34.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 0.00% |
| XLF240628C00035000 | 2024-04-30 2:24PM EDT | 35.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 1 | 480 | 0.00% |
| XLF240628C00036000 | 2024-04-29 12:00PM EDT | 36.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 39 | 549 | 0.00% |
| XLF240628C00037000 | 2024-04-25 10:54AM EDT | 37.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 62 | 778 | 0.00% |
| XLF240628C00038000 | 2024-04-30 11:57AM EDT | 38.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 442 | 0.00% |
| XLF240628C00039000 | 2024-04-29 12:00PM EDT | 39.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1,559 | 0.00% |
| XLF240628C00040000 | 2024-04-30 2:23PM EDT | 40.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 381 | 0.00% |
| XLF240628C00041000 | 2024-05-01 2:14PM EDT | 41.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 12 | 3,089 | 1.56% |
| XLF240628C00042000 | 2024-05-01 2:54PM EDT | 42.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5,364 | 3.13% |
| XLF240628C00043000 | 2024-05-01 2:54PM EDT | 43.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1,414 | 3.13% |
| XLF240628C00044000 | 2024-04-30 1:42PM EDT | 44.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 360 | 6.25% |
| XLF240628C00045000 | 2024-04-23 1:16PM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 238 | 6.25% |
| XLF240628C00046000 | 2024-04-29 12:00PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,558 | 6.25% |
| XLF240628C00047000 | 2024-03-28 3:18PM EDT | 47.00 | 0.07 | 0.00 | 0.73 | 0.00 | - | 1 | 130 | 42.26% |
| XLF240628C00048000 | 2024-04-24 10:28AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 12.50% |
| XLF240628C00049000 | 2024-04-23 3:44PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 140 | 12.50% |
Opciones de ventapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240628P00019000 | 2024-04-08 11:18AM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| XLF240628P00020000 | 2024-01-09 4:49PM EDT | 20.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 10 | 40 | 96.09% |
| XLF240628P00021000 | 2023-10-26 2:20PM EDT | 21.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | - | 0 | 194.34% |
| XLF240628P00022000 | 2024-04-02 2:34PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 133 | 25.00% |
| XLF240628P00023000 | 2023-10-03 3:35PM EDT | 23.00 | 0.31 | 0.15 | 0.24 | 0.00 | - | 1 | 23 | 84.08% |
| XLF240628P00024000 | 2024-02-08 11:06AM EDT | 24.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 20 | 435 | 54.69% |
| XLF240628P00025000 | 2024-01-24 11:26AM EDT | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 61 | 52.34% |
| XLF240628P00026000 | 2024-03-18 9:30AM EDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 95 | 1,142 | 25.00% |
| XLF240628P00027000 | 2024-04-12 10:48AM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 145 | 155 | 25.00% |
| XLF240628P00028000 | 2024-03-08 2:17PM EDT | 28.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 304 | 48.05% |
| XLF240628P00029000 | 2024-04-12 2:13PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 571 | 25.00% |
| XLF240628P00030000 | 2024-04-24 12:42PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 1,575 | 12.50% |
| XLF240628P00031000 | 2024-04-24 10:48AM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 12.50% |
| XLF240628P00032000 | 2024-04-19 11:55AM EDT | 32.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 162 | 12.50% |
| XLF240628P00033000 | 2024-02-20 2:33PM EDT | 33.00 | 0.22 | 0.00 | 4.75 | 0.00 | - | 25 | 90 | 90.92% |
| XLF240628P00034000 | 2024-04-30 11:34AM EDT | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 271 | 12.50% |
| XLF240628P00035000 | 2024-04-29 9:41AM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 402 | 6.25% |
| XLF240628P00036000 | 2024-04-29 10:06AM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 70 | 643 | 6.25% |
| XLF240628P00037000 | 2024-04-30 11:07AM EDT | 37.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 100 | 388 | 6.25% |
| XLF240628P00038000 | 2024-05-01 9:30AM EDT | 38.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 927 | 3.13% |
| XLF240628P00039000 | 2024-05-01 1:54PM EDT | 39.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 687 | 3.13% |
| XLF240628P00040000 | 2024-05-01 2:49PM EDT | 40.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 14 | 3,722 | 0.78% |
| XLF240628P00041000 | 2024-05-01 3:32PM EDT | 41.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 61 | 5,081 | 0.00% |
| XLF240628P00042000 | 2024-05-01 3:09PM EDT | 42.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 19 | 83 | 0.00% |
| XLF240628P00043000 | 2024-05-01 9:50AM EDT | 43.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLF240628P00044000 | 2024-04-30 1:42PM EDT | 44.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF240628P00045000 | 2024-04-15 10:40AM EDT | 45.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLF240628P00046000 | 2024-03-28 2:09PM EDT | 46.00 | 3.89 | 2.50 | 7.00 | 0.00 | - | 1 | 0 | 50.78% |
© 2024 Yahoo. Todos los derechos reservados.