Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.378,15 -1.957,59 (-3,36%)
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:
Precio de ejercicio:35.00
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00035000 | 2024-05-09 12:26PM EDT | 2024-05-17 | 6.55 | 6.70 | 7.65 | 0.00 | - | 3 | 171 | 109.77% |
| XLF240524C00035000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 5.99 | 6.80 | 8.50 | 0.00 | - | - | 4 | 104.20% |
| XLF240621C00035000 | 2024-05-10 11:14AM EDT | 2024-06-21 | 7.07 | 6.85 | 8.15 | +0.32 | +4.74% | 1 | 42,407 | 55.76% |
| XLF240628C00035000 | 2024-04-30 2:24PM EDT | 2024-06-28 | 5.89 | 6.35 | 7.85 | 0.00 | - | 1 | 480 | 60.79% |
| XLF240719C00035000 | 2024-04-25 10:13AM EDT | 2024-07-19 | 6.05 | 6.40 | 7.90 | 0.00 | - | 1 | 486 | 51.88% |
| XLF240816C00035000 | 2024-05-10 9:43AM EDT | 2024-08-16 | 7.31 | 6.55 | 8.05 | +0.31 | +4.43% | 1 | 61 | 46.39% |
| XLF240920C00035000 | 2024-05-10 9:47AM EDT | 2024-09-20 | 7.55 | 6.80 | 8.30 | +1.70 | +29.06% | 1 | 6,751 | 43.34% |
| XLF240930C00035000 | 2024-05-08 1:05PM EDT | 2024-09-30 | 7.00 | 6.80 | 8.30 | 0.00 | - | 1 | 335 | 41.80% |
| XLF241018C00035000 | 2024-05-06 1:43PM EDT | 2024-10-18 | 6.77 | 6.85 | 8.35 | 0.00 | - | 1 | 27 | 40.02% |
| XLF241115C00035000 | 2024-05-10 11:15AM EDT | 2024-11-15 | 7.76 | 6.65 | 8.60 | +0.56 | +7.78% | 7 | 73 | 39.77% |
| XLF241220C00035000 | 2024-05-06 3:02PM EDT | 2024-12-20 | 7.25 | 6.00 | 8.40 | 0.00 | - | 25 | 82 | 34.45% |
| XLF241231C00035000 | 2024-05-07 11:08AM EDT | 2024-12-31 | 7.58 | 6.10 | 9.70 | 0.00 | - | - | 1 | 46.23% |
| XLF250117C00035000 | 2024-05-07 3:41PM EDT | 2025-01-17 | 7.58 | 7.40 | 8.50 | 0.00 | - | 6 | 28,147 | 33.46% |
| XLF250321C00035000 | 2024-04-19 10:37AM EDT | 2025-03-21 | 7.35 | 7.65 | 9.15 | 0.00 | - | 15 | 192 | 35.44% |
| XLF250620C00035000 | 2024-05-06 12:46PM EDT | 2025-06-20 | 8.30 | 7.60 | 10.15 | 0.00 | - | 3 | 5,694 | 38.33% |
| XLF251017C00035000 | 2023-12-05 11:43AM EDT | 2025-10-17 | 5.25 | 6.70 | 6.85 | 0.00 | - | 2 | 2 | 6.74% |
| XLF251219C00035000 | 2024-04-26 9:34AM EDT | 2025-12-19 | 9.15 | 8.85 | 10.35 | 0.00 | - | 4 | 12,908 | 33.01% |
| XLF260116C00035000 | 2024-05-10 10:18AM EDT | 2026-01-16 | 10.00 | 8.45 | 11.45 | +0.80 | +8.70% | 32 | 492 | 38.39% |
| XLF261218C00035000 | 2024-05-10 1:22PM EDT | 2026-12-18 | 11.20 | 10.60 | 12.80 | +1.00 | +9.80% | 1 | 10,023 | 36.88% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517P00035000 | 2024-05-10 10:24AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.25 | +0.01 | +100.00% | 10 | 2,803 | 84.77% |
| XLF240524P00035000 | 2024-05-03 11:48AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.27 | 0.00 | - | 10 | 119 | 60.94% |
| XLF240531P00035000 | 2024-05-07 9:41AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.22 | 0.00 | - | 10 | 23 | 55.96% |
| XLF240607P00035000 | 2024-05-10 12:24PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 100 | 100 | 33.99% |
| XLF240621P00035000 | 2024-05-10 3:22PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.20 | -0.01 | -25.00% | 11 | 52,782 | 38.57% |
| XLF240628P00035000 | 2024-04-29 9:41AM EDT | 2024-06-28 | 0.08 | 0.02 | 0.05 | 0.00 | - | 1 | 402 | 26.56% |
| XLF240719P00035000 | 2024-05-10 3:39PM EDT | 2024-07-19 | 0.06 | 0.01 | 0.07 | 0.00 | - | 2 | 6,516 | 23.73% |
| XLF240816P00035000 | 2024-05-07 10:18AM EDT | 2024-08-16 | 0.11 | 0.08 | 0.10 | 0.00 | - | 2 | 3,102 | 21.58% |
| XLF240920P00035000 | 2024-05-10 1:09PM EDT | 2024-09-20 | 0.14 | 0.02 | 0.15 | 0.00 | - | 2 | 107,898 | 20.22% |
| XLF240930P00035000 | 2024-05-09 11:49AM EDT | 2024-09-30 | 0.17 | 0.02 | 0.37 | 0.00 | - | 60 | 55 | 24.81% |
| XLF241018P00035000 | 2024-05-10 1:11PM EDT | 2024-10-18 | 0.19 | 0.16 | 0.20 | -0.02 | -9.52% | 2 | 101 | 19.73% |
| XLF241115P00035000 | 2024-05-10 10:24AM EDT | 2024-11-15 | 0.25 | 0.04 | 0.46 | -0.02 | -7.41% | 10 | 28,780 | 23.10% |
| XLF241220P00035000 | 2024-05-08 10:51AM EDT | 2024-12-20 | 0.33 | 0.11 | 0.53 | -0.04 | -10.81% | 2 | 1,493 | 22.24% |
| XLF241231P00035000 | 2024-05-10 10:37AM EDT | 2024-12-31 | 0.36 | 0.13 | 1.07 | -0.05 | -12.20% | 2 | 1,143 | 28.32% |
| XLF250117P00035000 | 2024-05-10 3:20PM EDT | 2025-01-17 | 0.39 | 0.20 | 0.42 | -0.01 | -2.50% | 12 | 73,025 | 19.43% |
| XLF250321P00035000 | 2024-05-03 11:29AM EDT | 2025-03-21 | 0.73 | 0.32 | 1.20 | 0.00 | - | 68 | 11,005 | 25.71% |
| XLF250331P00035000 | 2024-04-29 10:49AM EDT | 2025-03-31 | 0.75 | 0.37 | 0.82 | 0.00 | - | - | 1 | 21.63% |
| XLF250620P00035000 | 2024-05-09 2:38PM EDT | 2025-06-20 | 0.79 | 0.55 | 1.01 | 0.00 | - | 1 | 5,599 | 21.05% |
| XLF251017P00035000 | 2024-03-21 2:35PM EDT | 2025-10-17 | 1.09 | 1.18 | 1.62 | 0.00 | - | 1 | 57 | 22.86% |
| XLF251219P00035000 | 2024-04-25 10:48AM EDT | 2025-12-19 | 1.40 | 0.90 | 1.42 | 0.00 | - | 1 | 15,295 | 20.30% |
| XLF260116P00035000 | 2024-05-08 2:28PM EDT | 2026-01-16 | 1.27 | 0.95 | 1.25 | 0.00 | - | 105 | 8,378 | 18.73% |
| XLF261218P00035000 | 2024-05-03 4:12PM EDT | 2026-12-18 | 0.22 | 0.65 | 2.46 | 0.00 | - | 3,000 | 5,029 | 21.08% |
© 2024 Yahoo. Todos los derechos reservados.