Mercados españoles cerrados en 2 hrs 41 min
IBEX 35
10.885,80 +31,40 (+0,29%) Euro Stoxx 50
4.908,82 -12,40 (-0,25%) Dólar/Euro
1,0711 -0,0007 (-0,06%) Petróleo Brent
84,02 +0,58 (+0,70%) Oro
2.311,30 +0,30 (+0,01%) Bitcoin EUR
54.989,00 +824,54 (+1,52%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF260116C00017000 | 2024-01-03 11:00AM EDT | 17.00 | 21.25 | 20.50 | 25.00 | 0.00 | - | 1 | 1 | 64.18% |
| XLF260116C00019000 | 2023-11-30 11:10AM EDT | 19.00 | 17.93 | 18.55 | 22.00 | 0.00 | - | - | 1 | 43.04% |
| XLF260116C00020000 | 2024-04-04 10:32AM EDT | 20.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| XLF260116C00024000 | 2023-12-18 12:55PM EDT | 24.00 | 14.50 | 12.50 | 17.05 | 0.00 | - | 1 | 1 | 32.35% |
| XLF260116C00025000 | 2024-04-18 11:56AM EDT | 25.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| XLF260116C00027000 | 2023-12-05 3:09PM EDT | 27.00 | 11.30 | 12.80 | 15.30 | 0.00 | - | - | 2 | 38.23% |
| XLF260116C00028000 | 2023-12-06 1:04PM EDT | 28.00 | 10.64 | 11.20 | 15.00 | 0.00 | - | 1 | 1 | 41.24% |
| XLF260116C00029000 | 2024-02-07 12:39PM EDT | 29.00 | 12.30 | 12.80 | 14.90 | 0.00 | - | 80 | 81 | 45.01% |
| XLF260116C00030000 | 2024-04-01 10:28AM EDT | 30.00 | 14.00 | 12.05 | 13.25 | 0.00 | - | 1 | 77 | 38.00% |
| XLF260116C00031000 | 2024-04-01 9:38AM EDT | 31.00 | 15.05 | 11.15 | 12.15 | 0.00 | - | 1 | 30 | 34.90% |
| XLF260116C00032000 | 2024-04-22 3:24PM EDT | 32.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| XLF260116C00033000 | 2024-02-13 12:22PM EDT | 33.00 | 9.10 | 9.70 | 12.05 | 0.00 | - | 3 | 46 | 41.49% |
| XLF260116C00034000 | 2024-04-12 10:49AM EDT | 34.00 | 9.61 | 0.00 | 0.00 | 0.00 | - | 3 | 177 | 0.00% |
| XLF260116C00035000 | 2024-04-26 10:39AM EDT | 35.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 491 | 0.00% |
| XLF260116C00036000 | 2024-03-21 1:37PM EDT | 36.00 | 9.38 | 7.50 | 9.40 | 0.00 | - | 30 | 114 | 35.49% |
| XLF260116C00037000 | 2024-05-01 2:08PM EDT | 37.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 458 | 0.00% |
| XLF260116C00038000 | 2024-04-23 12:26PM EDT | 38.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 14 | 128 | 0.00% |
| XLF260116C00039000 | 2024-04-26 1:56PM EDT | 39.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 3 | 362 | 0.00% |
| XLF260116C00040000 | 2024-05-01 3:09PM EDT | 40.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 28 | 10,245 | 0.00% |
| XLF260116C00041000 | 2024-04-25 11:34AM EDT | 41.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 9 | 208 | 0.39% |
| XLF260116C00042000 | 2024-04-24 11:36AM EDT | 42.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 1 | 19,093 | 0.78% |
| XLF260116C00043000 | 2024-04-30 9:38AM EDT | 43.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 1.56% |
| XLF260116C00044000 | 2024-04-19 3:25PM EDT | 44.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 306 | 1.56% |
| XLF260116C00045000 | 2024-04-30 2:05PM EDT | 45.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 73 | 2,236 | 1.56% |
| XLF260116C00050000 | 2024-04-29 2:06PM EDT | 50.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 909 | 3.13% |
| XLF260116C00055000 | 2024-04-18 9:37AM EDT | 55.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 290 | 6.25% |
| XLF260116C00060000 | 2024-04-29 2:27PM EDT | 60.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 324 | 6.25% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF260116P00017000 | 2024-04-30 10:10AM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 20,465 | 12.50% |
| XLF260116P00018000 | 2024-04-23 3:17PM EDT | 18.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| XLF260116P00019000 | 2024-02-23 3:52PM EDT | 19.00 | 0.18 | 0.03 | 0.25 | 0.00 | - | 2 | 30,094 | 34.72% |
| XLF260116P00020000 | 2024-03-25 9:30AM EDT | 20.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 36,890 | 12.50% |
| XLF260116P00024000 | 2024-03-13 11:09AM EDT | 24.00 | 0.38 | 0.41 | 0.46 | 0.00 | - | 1 | 10,311 | 29.05% |
| XLF260116P00025000 | 2024-04-12 1:52PM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 20,365 | 6.25% |
| XLF260116P00026000 | 2024-03-22 3:07PM EDT | 26.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 20,500 | 61,207 | 31.35% |
| XLF260116P00027000 | 2024-03-25 10:29AM EDT | 27.00 | 0.49 | 0.51 | 0.57 | 0.00 | - | 1 | 1,534 | 25.05% |
| XLF260116P00028000 | 2024-04-02 11:44AM EDT | 28.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 6.25% |
| XLF260116P00029000 | 2024-04-15 9:44AM EDT | 29.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 4 | 9,421 | 6.25% |
| XLF260116P00030000 | 2024-04-16 9:52AM EDT | 30.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 8,059 | 6.25% |
| XLF260116P00031000 | 2024-04-24 10:47AM EDT | 31.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| XLF260116P00032000 | 2024-04-22 12:21PM EDT | 32.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 40,980 | 3.13% |
| XLF260116P00033000 | 2024-04-23 12:10PM EDT | 33.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 5,000 | 19,455 | 3.13% |
| XLF260116P00034000 | 2024-04-25 2:00PM EDT | 34.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 40 | 321 | 3.13% |
| XLF260116P00035000 | 2024-04-15 9:33AM EDT | 35.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 8,398 | 3.13% |
| XLF260116P00036000 | 2024-04-29 12:04PM EDT | 36.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 1.56% |
| XLF260116P00037000 | 2024-04-04 10:27AM EDT | 37.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 261 | 1.56% |
| XLF260116P00038000 | 2024-04-18 3:57PM EDT | 38.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 428 | 1.56% |
| XLF260116P00039000 | 2024-04-17 9:34AM EDT | 39.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.78% |
| XLF260116P00040000 | 2024-04-26 3:39PM EDT | 40.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8,614 | 0.20% |
| XLF260116P00041000 | 2024-04-30 10:55AM EDT | 41.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.00% |
| XLF260116P00042000 | 2024-04-19 3:26PM EDT | 42.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 26 | 18,620 | 0.00% |
| XLF260116P00043000 | 2024-04-19 3:24PM EDT | 43.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 14 | 906 | 0.00% |
| XLF260116P00044000 | 2024-05-01 3:57PM EDT | 44.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 191 | 0.00% |
| XLF260116P00045000 | 2024-04-17 10:00AM EDT | 45.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 259 | 147 | 0.00% |
| XLF260116P00050000 | 2023-10-04 2:00PM EDT | 50.00 | 17.63 | 15.95 | 16.70 | 0.00 | - | - | 0 | 48.62% |
© 2024 Yahoo. Todos los derechos reservados.