Mercados españoles abiertos en 5 hrs 56 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.717,67 +643,69 (+1,69%) Dólar/Euro
1,0783 -0,0001 (-0,01%) Petróleo Brent
84,20 +0,32 (+0,38%) Bitcoin EUR
58.350,09 +1.388,50 (+2,44%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:34.00
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510C00034000 | 2024-05-07 2:01PM EDT | 2024-05-10 | 7.22 | 6.15 | 9.70 | 0.00 | - | 101 | 75 | 295.31% |
| XLF240517C00034000 | 2024-05-07 11:34AM EDT | 2024-05-17 | 7.30 | 6.55 | 8.85 | 0.00 | - | 100 | 105 | 67.97% |
| XLF240621C00034000 | 2024-05-07 2:17PM EDT | 2024-06-21 | 7.48 | 5.80 | 9.00 | 0.00 | - | 22 | 10,067 | 78.96% |
| XLF240628C00034000 | 2024-04-09 2:05PM EDT | 2024-06-28 | 7.80 | 5.90 | 9.95 | 0.00 | - | 1 | 265 | 94.73% |
| XLF240719C00034000 | 2024-04-19 10:43AM EDT | 2024-07-19 | 6.74 | 5.80 | 9.95 | 0.00 | - | 5 | 28 | 79.49% |
| XLF240816C00034000 | 2024-03-08 1:56PM EDT | 2024-08-16 | 7.38 | 7.10 | 9.45 | 0.00 | - | 4 | 10 | 59.47% |
| XLF240920C00034000 | 2024-05-03 10:27AM EDT | 2024-09-20 | 7.15 | 6.20 | 10.35 | 0.00 | - | 1 | 527 | 63.09% |
| XLF240930C00034000 | 2024-01-09 2:30PM EDT | 2024-09-30 | 5.40 | 6.20 | 6.30 | 0.00 | - | 2 | 3 | 0.00% |
| XLF241018C00034000 | 2024-04-05 3:29PM EDT | 2024-10-18 | 8.52 | 5.35 | 9.50 | 0.00 | - | 25 | 25 | 47.12% |
| XLF241115C00034000 | 2024-04-25 11:15AM EDT | 2024-11-15 | 7.75 | 6.50 | 10.60 | 0.00 | - | 24 | 630 | 55.66% |
| XLF241220C00034000 | 2024-01-26 11:37AM EDT | 2024-12-20 | 6.40 | 7.10 | 8.05 | 0.00 | - | 134 | 445 | 21.95% |
| XLF241231C00034000 | 2024-02-07 12:45PM EDT | 2024-12-31 | 6.85 | 6.10 | 10.50 | 0.00 | - | 15 | 21 | 48.98% |
| XLF250117C00034000 | 2024-05-09 4:14PM EDT | 2025-01-17 | 8.90 | 7.55 | 9.90 | +0.77 | +9.47% | 5 | 3,338 | 41.63% |
| XLF250620C00034000 | 2024-05-06 3:31PM EDT | 2025-06-20 | 9.15 | 8.55 | 12.00 | 0.00 | - | 6 | 102 | 48.05% |
| XLF251017C00034000 | 2024-02-12 11:26AM EDT | 2025-10-17 | 8.25 | 9.80 | 10.75 | 0.00 | - | 1 | 1,900 | 34.40% |
| XLF251219C00034000 | 2024-04-16 10:54AM EDT | 2025-12-19 | 9.00 | 9.20 | 13.00 | 0.00 | - | 1 | 259 | 45.78% |
| XLF260116C00034000 | 2024-04-12 10:49AM EDT | 2026-01-16 | 9.61 | 9.35 | 11.70 | 0.00 | - | 3 | 177 | 37.29% |
| XLF261218C00034000 | 2024-03-28 12:19PM EDT | 2026-12-18 | 11.93 | 9.85 | 13.30 | 0.00 | - | 20 | 26 | 37.35% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510P00034000 | 2024-04-26 1:12PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 300 | 1,454 | 165.63% |
| XLF240517P00034000 | 2024-04-30 2:49PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 1,104 | 67.97% |
| XLF240524P00034000 | 2024-04-24 10:25AM EDT | 2024-05-24 | 0.04 | 0.00 | 1.00 | 0.00 | - | 3 | 83 | 92.68% |
| XLF240531P00034000 | 2024-04-22 1:59PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.64 | 0.00 | - | 2 | 120 | 66.89% |
| XLF240607P00034000 | 2024-05-03 11:03AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.75 | 0.00 | - | 80 | 165 | 61.04% |
| XLF240621P00034000 | 2024-05-07 9:55AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 49,063 | 30.66% |
| XLF240628P00034000 | 2024-04-30 11:34AM EDT | 2024-06-28 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 271 | 29.49% |
| XLF240719P00034000 | 2024-05-07 10:10AM EDT | 2024-07-19 | 0.06 | 0.04 | 0.15 | 0.00 | - | 2 | 14,059 | 30.76% |
| XLF240816P00034000 | 2024-05-06 10:44AM EDT | 2024-08-16 | 0.10 | 0.00 | 0.25 | 0.00 | - | 115 | 2,237 | 29.49% |
| XLF240920P00034000 | 2024-05-07 11:19AM EDT | 2024-09-20 | 0.13 | 0.01 | 0.32 | 0.00 | - | 30 | 20,360 | 27.10% |
| XLF240930P00034000 | 2024-04-15 3:39PM EDT | 2024-09-30 | 0.39 | 0.00 | 0.34 | 0.00 | - | 1 | 375 | 26.61% |
| XLF241018P00034000 | 2024-05-02 3:48PM EDT | 2024-10-18 | 0.24 | 0.00 | 0.36 | 0.00 | - | 13 | 33 | 25.49% |
| XLF241115P00034000 | 2024-05-08 9:46AM EDT | 2024-11-15 | 0.23 | 0.05 | 0.98 | 0.00 | - | 76 | 120 | 33.08% |
| XLF241220P00034000 | 2024-05-09 2:29PM EDT | 2024-12-20 | 0.28 | 0.10 | 0.90 | -0.10 | -26.32% | 19 | 7,360 | 29.42% |
| XLF241231P00034000 | 2024-05-09 10:47AM EDT | 2024-12-31 | 0.31 | 0.05 | 0.52 | -0.28 | -47.46% | 23 | 5 | 23.66% |
| XLF250117P00034000 | 2024-05-07 10:14AM EDT | 2025-01-17 | 0.37 | 0.06 | 0.36 | 0.00 | - | 50 | 20,719 | 20.41% |
| XLF250321P00034000 | 2024-05-02 2:08PM EDT | 2025-03-21 | 0.62 | 0.00 | 0.81 | 0.00 | - | 66 | 488 | 23.85% |
| XLF250620P00034000 | 2024-05-07 10:01AM EDT | 2025-06-20 | 0.73 | 0.00 | 5.00 | 0.00 | - | 22 | 6,768 | 52.78% |
| XLF251017P00034000 | 2024-04-12 1:32PM EDT | 2025-10-17 | 1.37 | 0.00 | 1.79 | 0.00 | - | 1 | 3 | 25.88% |
| XLF251219P00034000 | 2024-05-03 10:57AM EDT | 2025-12-19 | 1.20 | 0.00 | 1.48 | 0.00 | - | 50 | 10,035 | 22.39% |
| XLF260116P00034000 | 2024-05-08 2:26PM EDT | 2026-01-16 | 1.12 | 0.00 | 1.33 | 0.00 | - | 20 | 406 | 20.86% |
| XLF261218P00034000 | 2024-04-08 9:33AM EDT | 2026-12-18 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.