Mercados españoles cerrados en 5 hrs 46 min
IBEX 35
10.876,30 +21,90 (+0,20%) Euro Stoxx 50
4.893,34 -27,88 (-0,57%) Dólar/Euro
1,0700 -0,0018 (-0,17%) Petróleo Brent
84,19 +0,75 (+0,90%) Oro
2.309,70 -1,30 (-0,06%) Bitcoin EUR
53.943,32 +397,05 (+0,74%)
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 comprapara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF251219C00016000 | 2023-12-20 12:51PM EDT | 16.00 | 22.10 | 20.35 | 24.90 | 0.00 | - | 1 | 18 | 50.44% |
| XLF251219C00017000 | 2024-01-25 1:07PM EDT | 17.00 | 21.77 | 22.05 | 26.30 | 0.00 | - | 2 | 2 | 52.91% |
| XLF251219C00019000 | 2024-01-25 1:06PM EDT | 19.00 | 20.23 | 20.00 | 24.50 | 0.00 | - | 2 | 0 | 75.81% |
| XLF251219C00020000 | 2024-03-06 1:59PM EDT | 20.00 | 21.60 | 20.15 | 24.80 | 0.00 | - | 2 | 41 | 60.86% |
| XLF251219C00021000 | 2023-11-29 10:57AM EDT | 21.00 | 16.00 | 17.65 | 18.95 | 0.00 | - | - | 0 | 0.00% |
| XLF251219C00022000 | 2023-08-01 1:15PM EDT | 22.00 | 15.05 | 12.00 | 17.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF251219C00024000 | 2023-09-29 12:34PM EDT | 24.00 | 11.90 | 9.75 | 10.25 | 0.00 | - | 3 | 3 | 0.00% |
| XLF251219C00025000 | 2024-01-12 11:24AM EDT | 25.00 | 15.78 | 14.70 | 16.30 | 0.00 | - | 2 | 48 | 34.08% |
| XLF251219C00026000 | 2023-10-19 2:31PM EDT | 26.00 | 9.90 | 9.40 | 14.00 | 0.00 | - | 1 | 23 | 0.00% |
| XLF251219C00027000 | 2023-10-27 9:35AM EDT | 27.00 | 8.20 | 8.50 | 13.50 | 0.00 | - | 3 | 0 | 18.31% |
| XLF251219C00028000 | 2023-11-30 4:05PM EDT | 28.00 | 10.20 | 11.10 | 13.35 | 0.00 | - | 1 | 39 | 28.32% |
| XLF251219C00029000 | 2024-03-14 9:32AM EDT | 29.00 | 14.40 | 12.45 | 16.00 | 0.00 | - | 1 | 79 | 53.65% |
| XLF251219C00030000 | 2024-05-01 11:20AM EDT | 30.00 | 12.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF251219C00031000 | 2024-04-15 12:15PM EDT | 31.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XLF251219C00032000 | 2024-04-15 2:55PM EDT | 32.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| XLF251219C00033000 | 2024-03-05 10:44AM EDT | 33.00 | 10.40 | 11.20 | 11.95 | 0.00 | - | 5 | 9,008 | 41.86% |
| XLF251219C00034000 | 2024-04-16 10:54AM EDT | 34.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF251219C00035000 | 2024-04-26 9:34AM EDT | 35.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF251219C00036000 | 2024-04-22 3:11PM EDT | 36.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF251219C00037000 | 2024-04-26 11:11AM EDT | 37.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF251219C00038000 | 2024-04-15 11:56AM EDT | 38.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF251219C00039000 | 2024-04-19 10:40AM EDT | 39.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| XLF251219C00040000 | 2024-04-29 2:07PM EDT | 40.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF251219C00041000 | 2024-04-30 9:37AM EDT | 41.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| XLF251219C00042000 | 2024-05-01 9:32AM EDT | 42.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| XLF251219C00043000 | 2024-03-07 1:28PM EDT | 43.00 | 3.74 | 3.35 | 5.60 | 0.00 | - | 1 | 305 | 32.39% |
| XLF251219C00044000 | 2024-04-24 3:46PM EDT | 44.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| XLF251219C00045000 | 2024-04-25 1:32PM EDT | 45.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| XLF251219C00046000 | 2024-04-25 2:30PM EDT | 46.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XLF251219C00047000 | 2024-05-01 10:55AM EDT | 47.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLF251219C00050000 | 2024-04-12 2:58PM EDT | 50.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| XLF251219C00051000 | 2023-11-06 11:35AM EDT | 51.00 | 0.22 | 0.28 | 5.00 | 0.00 | - | 1 | 69 | 40.86% |
| XLF251219C00052000 | 2024-04-03 1:00PM EDT | 52.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLF251219C00054000 | 2024-02-15 1:58PM EDT | 54.00 | 0.45 | 0.32 | 0.65 | 0.00 | - | 3 | 3 | 19.12% |
| XLF251219C00055000 | 2024-02-29 10:45AM EDT | 55.00 | 0.34 | 0.40 | 1.28 | 0.00 | - | 10 | 8 | 24.71% |
| XLF251219C00056000 | 2024-03-11 10:57AM EDT | 56.00 | 0.35 | 0.43 | 0.49 | 0.00 | - | 5 | 238 | 19.17% |
| XLF251219C00058000 | 2024-04-18 12:20PM EDT | 58.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLF251219C00060000 | 2024-03-08 3:46PM EDT | 60.00 | 0.15 | 0.01 | 0.26 | 0.00 | - | 200 | 200 | 19.04% |
Opciones de ventapara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF251219P00016000 | 2024-03-21 4:05PM EDT | 16.00 | 0.08 | 0.09 | 0.18 | 0.00 | - | 15 | 59 | 40.14% |
| XLF251219P00017000 | 2024-04-17 1:35PM EDT | 17.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| XLF251219P00018000 | 2024-04-17 1:38PM EDT | 18.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| XLF251219P00019000 | 2024-04-22 1:54PM EDT | 19.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLF251219P00020000 | 2024-05-01 3:49PM EDT | 20.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLF251219P00021000 | 2024-04-22 1:56PM EDT | 21.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLF251219P00022000 | 2024-04-22 1:58PM EDT | 22.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLF251219P00023000 | 2024-04-22 2:02PM EDT | 23.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| XLF251219P00024000 | 2023-10-25 10:46AM EDT | 24.00 | 1.07 | 0.58 | 1.06 | 0.00 | - | 1 | 0 | 37.77% |
| XLF251219P00025000 | 2024-04-15 2:55PM EDT | 25.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLF251219P00026000 | 2024-03-13 4:06PM EDT | 26.00 | 0.54 | 0.47 | 1.00 | 0.00 | - | 35 | 7,859 | 32.62% |
| XLF251219P00027000 | 2024-02-14 4:21PM EDT | 27.00 | 0.70 | 0.46 | 0.76 | 0.00 | - | 1 | 13,076 | 27.93% |
| XLF251219P00028000 | 2024-04-18 10:44AM EDT | 28.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF251219P00029000 | 2024-02-28 12:21PM EDT | 29.00 | 0.69 | 0.40 | 5.00 | 0.00 | - | 5 | 3,321 | 56.13% |
| XLF251219P00030000 | 2024-03-20 9:34AM EDT | 30.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10 | 6,492 | 6.25% |
| XLF251219P00031000 | 2023-12-22 12:01PM EDT | 31.00 | 1.54 | 0.03 | 1.47 | 0.00 | - | 450 | 38,883 | 26.40% |
| XLF251219P00032000 | 2024-04-08 2:03PM EDT | 32.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLF251219P00033000 | 2024-03-07 3:19PM EDT | 33.00 | 1.14 | 0.00 | 1.81 | 0.00 | - | 1 | 20,077 | 24.67% |
| XLF251219P00034000 | 2024-04-03 3:17PM EDT | 34.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 3.13% |
| XLF251219P00035000 | 2024-04-25 10:48AM EDT | 35.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLF251219P00036000 | 2024-03-13 12:33PM EDT | 36.00 | 1.57 | 1.64 | 2.36 | 0.00 | - | 5 | 329 | 21.58% |
| XLF251219P00037000 | 2024-04-02 12:45PM EDT | 37.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLF251219P00038000 | 2024-04-18 9:41AM EDT | 38.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLF251219P00039000 | 2024-05-01 11:41AM EDT | 39.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.78% |
| XLF251219P00040000 | 2024-04-25 3:12PM EDT | 40.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| XLF251219P00041000 | 2024-03-27 3:59PM EDT | 41.00 | 2.59 | 1.73 | 3.95 | 0.00 | - | 258 | 293 | 17.51% |
| XLF251219P00042000 | 2024-03-28 12:19PM EDT | 42.00 | 2.81 | 2.61 | 6.00 | 0.00 | - | 1 | 108 | 24.58% |
| XLF251219P00043000 | 2024-02-26 2:15PM EDT | 43.00 | 4.05 | 2.95 | 3.45 | 0.00 | - | 1 | 306 | 8.67% |
| XLF251219P00044000 | 2024-03-28 10:05AM EDT | 44.00 | 3.65 | 2.42 | 5.40 | 0.00 | - | 199 | 199 | 15.22% |
| XLF251219P00045000 | 2024-04-05 9:46AM EDT | 45.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| XLF251219P00046000 | 2024-04-17 10:05AM EDT | 46.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF251219P00047000 | 2024-01-23 12:07PM EDT | 47.00 | 8.90 | 5.55 | 7.00 | 0.00 | - | 1 | 1 | 10.44% |
| XLF251219P00050000 | 2023-06-14 3:25PM EDT | 50.00 | 16.85 | 15.35 | 16.30 | 0.00 | - | 1 | 0 | 47.80% |
| XLF251219P00056000 | 2023-12-19 1:59PM EDT | 56.00 | 18.40 | 16.00 | 21.00 | 0.00 | - | - | 0 | 48.11% |
© 2024 Yahoo. Todos los derechos reservados.