Mercados españoles cerrados en 6 hrs 57 min
IBEX 35
10.896,30 +41,90 (+0,39%) Euro Stoxx 50
4.911,97 -9,25 (-0,19%) Dólar/Euro
1,0710 -0,0008 (-0,07%) Petróleo Brent
84,23 +0,79 (+0,95%) Oro
2.316,80 +5,80 (+0,25%) Bitcoin EUR
54.113,66 +950,43 (+1,79%)
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 comprapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250620C00016000 | 2023-03-22 10:20AM EDT | 16.00 | 16.75 | 17.60 | 18.35 | 0.00 | - | - | 2 | 0.00% |
| XLF250620C00020000 | 2024-02-09 11:15AM EDT | 20.00 | 19.67 | 19.20 | 23.95 | 0.00 | - | 5 | 10 | 60.01% |
| XLF250620C00021000 | 2023-08-08 12:53PM EDT | 21.00 | 15.25 | 14.50 | 14.75 | 0.00 | - | 1 | 1 | 0.00% |
| XLF250620C00023000 | 2023-12-12 11:38AM EDT | 23.00 | 14.65 | 13.15 | 17.80 | 0.00 | - | - | 1 | 37.57% |
| XLF250620C00024000 | 2024-03-28 3:04PM EDT | 24.00 | 19.32 | 15.50 | 20.50 | 0.00 | - | 1 | 9 | 52.71% |
| XLF250620C00025000 | 2023-10-13 10:54AM EDT | 25.00 | 10.46 | 10.55 | 11.35 | 0.00 | - | 1 | 12 | 0.00% |
| XLF250620C00026000 | 2024-01-05 12:49PM EDT | 26.00 | 13.48 | 12.40 | 15.55 | 0.00 | - | 2 | 24 | 41.48% |
| XLF250620C00027000 | 2023-09-27 3:34PM EDT | 27.00 | 9.03 | 7.10 | 7.85 | 0.00 | - | 3 | 3 | 0.00% |
| XLF250620C00028000 | 2023-07-05 9:48AM EDT | 28.00 | 8.50 | 9.60 | 9.95 | 0.00 | - | 35 | 38 | 0.00% |
| XLF250620C00029000 | 2024-02-13 12:24PM EDT | 29.00 | 11.65 | 12.20 | 14.30 | 0.00 | - | 1 | 17 | 50.15% |
| XLF250620C00030000 | 2024-03-27 9:46AM EDT | 30.00 | 13.42 | 11.00 | 13.65 | 0.00 | - | 1 | 10 | 49.94% |
| XLF250620C00031000 | 2024-03-01 10:46AM EDT | 31.00 | 10.54 | 11.35 | 14.10 | 0.00 | - | 1 | 7 | 58.04% |
| XLF250620C00032000 | 2023-11-27 3:55PM EDT | 32.00 | 6.40 | 8.15 | 10.35 | 0.00 | - | 1 | 1,305 | 33.58% |
| XLF250620C00033000 | 2024-02-23 3:59PM EDT | 33.00 | 9.59 | 9.75 | 10.75 | 0.00 | - | 7 | 15 | 41.53% |
| XLF250620C00034000 | 2024-04-18 3:55PM EDT | 34.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF250620C00035000 | 2024-05-01 11:00AM EDT | 35.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF250620C00036000 | 2024-04-25 1:33PM EDT | 36.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLF250620C00037000 | 2024-04-25 12:48PM EDT | 37.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF250620C00038000 | 2024-04-16 10:35AM EDT | 38.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF250620C00039000 | 2024-04-30 9:38AM EDT | 39.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF250620C00040000 | 2024-04-29 10:15AM EDT | 40.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF250620C00041000 | 2024-04-19 10:39AM EDT | 41.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
| XLF250620C00042000 | 2024-04-23 9:49AM EDT | 42.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.78% |
| XLF250620C00043000 | 2024-04-16 1:24PM EDT | 43.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| XLF250620C00044000 | 2024-04-23 1:45PM EDT | 44.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLF250620C00045000 | 2024-04-26 3:42PM EDT | 45.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| XLF250620C00046000 | 2024-03-27 3:41PM EDT | 46.00 | 2.01 | 0.83 | 1.82 | 0.00 | - | 45 | 151 | 22.00% |
| XLF250620C00047000 | 2024-05-01 10:55AM EDT | 47.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLF250620C00048000 | 2024-04-04 3:47PM EDT | 48.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLF250620C00049000 | 2024-04-12 1:01PM EDT | 49.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLF250620C00050000 | 2024-04-15 9:37AM EDT | 50.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLF250620C00051000 | 2024-02-07 4:04PM EDT | 51.00 | 0.30 | 0.27 | 0.75 | 0.00 | - | 6 | 6 | 20.78% |
| XLF250620C00052000 | 2024-04-18 1:55PM EDT | 52.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF250620C00053000 | 2024-02-29 11:45AM EDT | 53.00 | 0.22 | 0.37 | 0.51 | 0.00 | - | 100 | 40 | 20.46% |
| XLF250620C00054000 | 2024-03-15 9:38AM EDT | 54.00 | 0.20 | 0.01 | 0.45 | 0.00 | - | 61 | 33 | 20.70% |
| XLF250620C00055000 | 2024-04-30 12:51PM EDT | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLF250620C00056000 | 2024-04-18 1:55PM EDT | 56.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF250620C00057000 | 2024-03-20 12:44PM EDT | 57.00 | 0.09 | 0.00 | 0.37 | 0.00 | - | 1 | 1 | 22.29% |
| XLF250620C00060000 | 2024-04-16 1:34PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
Opciones de ventapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250620P00016000 | 2024-04-26 11:12AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLF250620P00017000 | 2023-10-27 3:24PM EDT | 17.00 | 0.30 | 0.00 | 3.75 | 0.00 | - | 1 | 1 | 82.64% |
| XLF250620P00019000 | 2024-01-29 3:29PM EDT | 19.00 | 0.11 | 0.00 | 0.18 | 0.00 | - | 2 | 1 | 39.99% |
| XLF250620P00020000 | 2024-04-16 1:55PM EDT | 20.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| XLF250620P00021000 | 2024-04-19 12:49PM EDT | 21.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLF250620P00022000 | 2024-04-24 2:44PM EDT | 22.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| XLF250620P00023000 | 2024-04-29 2:32PM EDT | 23.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| XLF250620P00024000 | 2024-04-23 2:57PM EDT | 24.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLF250620P00025000 | 2024-04-24 2:45PM EDT | 25.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLF250620P00026000 | 2024-04-24 2:48PM EDT | 26.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLF250620P00027000 | 2024-04-30 2:39PM EDT | 27.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLF250620P00028000 | 2024-05-01 3:13PM EDT | 28.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLF250620P00029000 | 2024-01-23 11:34AM EDT | 29.00 | 0.67 | 0.48 | 0.53 | 0.00 | - | 25 | 81 | 25.90% |
| XLF250620P00030000 | 2024-04-16 2:26PM EDT | 30.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| XLF250620P00031000 | 2024-04-26 2:28PM EDT | 31.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLF250620P00032000 | 2024-04-23 3:04PM EDT | 32.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| XLF250620P00033000 | 2024-04-09 10:30AM EDT | 33.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLF250620P00034000 | 2024-04-15 2:26PM EDT | 34.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLF250620P00035000 | 2024-04-29 10:28AM EDT | 35.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLF250620P00036000 | 2024-04-23 12:42PM EDT | 36.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLF250620P00037000 | 2024-04-12 1:39PM EDT | 37.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLF250620P00038000 | 2024-04-23 3:42PM EDT | 38.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLF250620P00039000 | 2024-04-24 11:16AM EDT | 39.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLF250620P00040000 | 2024-04-25 10:55AM EDT | 40.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| XLF250620P00041000 | 2024-04-16 11:10AM EDT | 41.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| XLF250620P00042000 | 2024-04-17 10:47AM EDT | 42.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| XLF250620P00043000 | 2024-04-23 10:14AM EDT | 43.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| XLF250620P00044000 | 2024-04-25 9:44AM EDT | 44.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| XLF250620P00045000 | 2024-04-24 9:45AM EDT | 45.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| XLF250620P00046000 | 2024-04-24 10:00AM EDT | 46.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| XLF250620P00047000 | 2024-04-23 9:55AM EDT | 47.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF250620P00048000 | 2024-04-12 3:07PM EDT | 48.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF250620P00050000 | 2024-04-02 9:45AM EDT | 50.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF250620P00051000 | 2023-09-12 9:56AM EDT | 51.00 | 16.55 | 17.65 | 19.75 | 0.00 | - | - | 0 | 66.94% |
© 2024 Yahoo. Todos los derechos reservados.