Mercados españoles abiertos en 5 hrs 19 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.155,74 -118,31 (-0,31%) Dólar/Euro
1,0711 -0,0007 (-0,06%) Petróleo Brent
83,54 +0,10 (+0,12%) Bitcoin EUR
53.148,36 -3.105,58 (-5,52%)
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
Después del cierre:
Opciones de comprapara18 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF261218C00020000 | 2024-04-19 9:34AM EDT | 20.00 | 21.58 | 19.50 | 24.50 | 0.00 | - | 2 | 2 | 64.50% |
| XLF261218C00026000 | 2024-04-25 10:16AM EDT | 26.00 | 17.50 | 14.50 | 19.50 | 0.00 | - | - | 4 | 52.83% |
| XLF261218C00028000 | 2024-02-06 4:13PM EDT | 28.00 | 13.89 | 12.50 | 17.50 | 0.00 | - | - | 8 | 47.49% |
| XLF261218C00030000 | 2024-02-26 12:49PM EDT | 30.00 | 13.50 | 12.50 | 16.65 | 0.00 | - | 2 | 76 | 48.44% |
| XLF261218C00031000 | 2024-05-01 11:20AM EDT | 31.00 | 13.04 | 10.90 | 15.25 | -1.11 | -7.84% | 19 | 3 | 43.88% |
| XLF261218C00032000 | 2024-01-19 11:14AM EDT | 32.00 | 9.30 | 9.00 | 13.50 | 0.00 | - | 12 | 13 | 37.82% |
| XLF261218C00033000 | 2024-03-25 4:02PM EDT | 33.00 | 12.30 | 11.70 | 13.55 | 0.00 | - | - | 10,000 | 40.49% |
| XLF261218C00034000 | 2024-03-28 12:19PM EDT | 34.00 | 11.93 | 9.85 | 13.30 | 0.00 | - | 20 | 26 | 41.54% |
| XLF261218C00035000 | 2024-04-25 3:57PM EDT | 35.00 | 11.00 | 7.85 | 12.15 | 0.00 | - | 1 | 11,033 | 38.48% |
| XLF261218C00036000 | 2024-04-25 10:53AM EDT | 36.00 | 9.75 | 7.50 | 11.95 | 0.00 | - | 11 | 2,266 | 39.59% |
| XLF261218C00037000 | 2024-03-28 12:19PM EDT | 37.00 | 9.28 | 7.45 | 11.20 | 0.00 | - | 20 | 30 | 38.25% |
| XLF261218C00038000 | 2024-04-02 10:43AM EDT | 38.00 | 9.25 | 6.05 | 9.45 | 0.00 | - | 1 | 127 | 32.77% |
| XLF261218C00039000 | 2024-03-27 9:36AM EDT | 39.00 | 8.28 | 7.75 | 8.40 | 0.00 | - | 1 | 80 | 30.27% |
| XLF261218C00040000 | 2024-04-18 10:43AM EDT | 40.00 | 6.88 | 6.00 | 9.50 | 0.00 | - | 2 | 8,129 | 36.33% |
| XLF261218C00041000 | 2024-04-23 2:20PM EDT | 41.00 | 6.70 | 4.25 | 8.05 | -0.25 | -3.60% | 5 | 120 | 32.12% |
| XLF261218C00042000 | 2024-05-01 3:09PM EDT | 42.00 | 5.95 | 4.45 | 7.55 | -0.20 | -3.25% | 16 | 14,170 | 31.64% |
| XLF261218C00043000 | 2024-03-28 10:05AM EDT | 43.00 | 6.15 | 3.70 | 6.55 | 0.00 | - | 20 | 40 | 29.17% |
| XLF261218C00044000 | 2024-03-27 3:52PM EDT | 44.00 | 5.50 | 2.97 | 7.50 | 0.00 | - | 61 | 64 | 34.16% |
| XLF261218C00045000 | 2024-04-25 11:09AM EDT | 45.00 | 4.52 | 2.31 | 6.50 | 0.00 | - | 2 | 343 | 31.57% |
| XLF261218C00050000 | 2024-05-01 3:02PM EDT | 50.00 | 2.55 | 2.08 | 2.90 | +0.14 | +5.81% | 5 | 357 | 22.90% |
| XLF261218C00055000 | 2024-04-29 2:13PM EDT | 55.00 | 1.33 | 1.00 | 2.00 | 0.00 | - | 1 | 206 | 23.06% |
| XLF261218C00060000 | 2024-04-12 9:41AM EDT | 60.00 | 0.68 | 0.24 | 1.19 | 0.00 | - | 1 | 12 | 22.12% |
Opciones de ventapara18 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF261218P00020000 | 2024-04-12 2:08PM EDT | 20.00 | 0.42 | 0.25 | 1.20 | 0.00 | - | 1 | 84 | 39.31% |
| XLF261218P00025000 | 2024-04-17 10:55AM EDT | 25.00 | 0.73 | 0.34 | 3.25 | 0.00 | - | 52 | 164 | 43.79% |
| XLF261218P00026000 | 2024-04-19 2:14PM EDT | 26.00 | 0.75 | 0.29 | 1.14 | 0.00 | - | 4 | 10 | 26.88% |
| XLF261218P00027000 | 2024-02-01 1:50PM EDT | 27.00 | 1.18 | 0.05 | 5.00 | 0.00 | - | - | 11 | 49.34% |
| XLF261218P00028000 | 2024-04-15 10:04AM EDT | 28.00 | 0.94 | 0.05 | 2.73 | 0.00 | - | - | 400 | 33.83% |
| XLF261218P00029000 | 2024-04-23 10:27AM EDT | 29.00 | 1.00 | 0.08 | 1.33 | 0.00 | - | 1 | 52 | 23.19% |
| XLF261218P00030000 | 2024-04-29 10:56AM EDT | 30.00 | 1.09 | 0.05 | 2.25 | 0.00 | - | 2 | 8 | 27.11% |
| XLF261218P00031000 | 2024-04-15 10:04AM EDT | 31.00 | 1.31 | 0.00 | 2.51 | 0.00 | - | 500 | 501 | 26.69% |
| XLF261218P00033000 | 2024-04-11 10:11AM EDT | 33.00 | 1.70 | 0.37 | 1.81 | 0.00 | - | 1 | 14 | 19.45% |
| XLF261218P00034000 | 2024-04-08 9:33AM EDT | 34.00 | 1.60 | 1.35 | 2.60 | 0.00 | - | 1 | 2 | 21.66% |
| XLF261218P00035000 | 2024-03-28 1:10PM EDT | 35.00 | 1.74 | 1.05 | 2.91 | 0.00 | - | 1 | 6,029 | 21.28% |
| XLF261218P00036000 | 2024-03-26 10:27AM EDT | 36.00 | 2.00 | 2.11 | 2.26 | 0.00 | - | 3 | 2,254 | 16.57% |
| XLF261218P00037000 | 2024-02-02 11:40AM EDT | 37.00 | 2.98 | 0.00 | 3.15 | 0.00 | - | 5 | 76 | 18.62% |
| XLF261218P00038000 | 2024-04-16 12:50PM EDT | 38.00 | 2.95 | 1.08 | 3.70 | 0.00 | - | - | 1 | 18.98% |
| XLF261218P00039000 | 2024-03-28 9:40AM EDT | 39.00 | 2.63 | 1.51 | 5.50 | 0.00 | - | 10 | 10 | 24.15% |
| XLF261218P00040000 | 2024-04-11 12:15PM EDT | 40.00 | 3.39 | 2.32 | 4.45 | 0.00 | - | 5 | 18 | 17.88% |
| XLF261218P00041000 | 2024-01-18 12:13PM EDT | 41.00 | 5.20 | 1.50 | 4.25 | 0.00 | - | 1 | 0 | 14.95% |
| XLF261218P00042000 | 2024-04-11 1:27PM EDT | 42.00 | 4.04 | 2.62 | 4.80 | 0.00 | - | 2 | 754 | 14.79% |
| XLF261218P00044000 | 2024-04-22 2:56PM EDT | 44.00 | 4.80 | 2.57 | 7.50 | 0.00 | - | 1 | 1 | 20.23% |
| XLF261218P00045000 | 2024-04-30 1:58PM EDT | 45.00 | 5.60 | 3.00 | 8.00 | +0.15 | +2.75% | 4 | 15 | 19.54% |
| XLF261218P00050000 | 2024-01-30 2:15PM EDT | 50.00 | 11.00 | 7.50 | 12.50 | 0.00 | - | - | 1 | 22.79% |
© 2024 Yahoo. Todos los derechos reservados.