Mercados españoles abiertos en 5 hrs 12 min
S&P 500
5.222,68 +8,60 (+0,16%) Nasdaq
16.340,87 +184,57 (+1,14%) NIKKEI 225
38.008,85 -220,26 (-0,58%) Dólar/Euro
1,0772 0,0000 (-0,00%) Petróleo Brent
82,28 -0,51 (-0,62%) Bitcoin EUR
56.895,80 +361,27 (+0,64%)
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:37.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00037000 | 2024-05-03 10:24AM EDT | 2024-05-17 | 4.57 | 3.85 | 5.50 | +0.97 | +26.94% | 205 | 1,492 | 126.95% |
| XLF240531C00037000 | 2024-05-01 11:02AM EDT | 2024-05-31 | 4.97 | 4.25 | 6.60 | +1.27 | +34.32% | 9 | 11 | 62.11% |
| XLF240621C00037000 | 2024-04-25 3:21PM EDT | 2024-06-21 | 4.95 | 4.55 | 5.75 | +0.56 | +12.76% | 207 | 53,720 | 51.37% |
| XLF240628C00037000 | 2024-04-25 10:54AM EDT | 2024-06-28 | 5.11 | 4.05 | 6.25 | +1.03 | +25.25% | 1 | 716 | 58.40% |
| XLF240719C00037000 | 2024-05-03 10:13AM EDT | 2024-07-19 | 3.85 | 4.60 | 5.80 | 0.00 | - | 1 | 712 | 40.33% |
| XLF240816C00037000 | 2024-04-12 2:27PM EDT | 2024-08-16 | 4.15 | 4.35 | 6.50 | 0.00 | - | 21 | 299 | 44.51% |
| XLF240920C00037000 | 2024-05-03 10:17AM EDT | 2024-09-20 | 5.75 | 5.00 | 6.50 | +1.25 | +27.78% | 1 | 6,199 | 38.11% |
| XLF240930C00037000 | 2024-04-10 10:43AM EDT | 2024-09-30 | 5.51 | 5.00 | 6.50 | 0.00 | - | 47 | 126 | 36.72% |
| XLF241018C00037000 | 2024-04-22 3:42PM EDT | 2024-10-18 | 5.21 | 4.70 | 6.50 | +0.06 | +1.17% | 6 | 8 | 34.60% |
| XLF241115C00037000 | 2024-04-23 9:45AM EDT | 2024-11-15 | 5.89 | 5.30 | 6.80 | +0.34 | +6.13% | 1 | 88 | 34.96% |
| XLF241220C00037000 | 2024-05-03 12:23PM EDT | 2024-12-20 | 5.30 | 5.55 | 7.05 | 0.00 | - | 10 | 601 | 34.39% |
| XLF241231C00037000 | 2024-04-25 10:47AM EDT | 2024-12-31 | 5.50 | 5.60 | 7.10 | 0.00 | - | 1 | 12 | 34.01% |
| XLF250117C00037000 | 2024-05-03 12:26PM EDT | 2025-01-17 | 5.98 | 4.00 | 6.60 | +0.59 | +10.95% | 15 | 35,821 | 28.47% |
| XLF250321C00037000 | 2024-04-17 3:38PM EDT | 2025-03-21 | 6.33 | 6.15 | 7.00 | +0.88 | +16.15% | 3 | 137 | 28.57% |
| XLF250331C00037000 | 2024-04-15 12:41PM EDT | 2025-03-31 | 5.90 | 5.80 | 8.00 | 0.00 | - | - | 2 | 35.58% |
| XLF250620C00037000 | 2024-04-25 12:48PM EDT | 2025-06-20 | 7.47 | 6.40 | 7.60 | +0.69 | +10.18% | 34 | 6,962 | 29.18% |
| XLF251017C00037000 | 2024-04-19 2:42PM EDT | 2025-10-17 | 6.84 | 7.05 | 10.30 | 0.00 | - | 2 | 20 | 41.05% |
| XLF251219C00037000 | 2024-04-26 11:11AM EDT | 2025-12-19 | 8.00 | 7.95 | 8.95 | +1.00 | +14.29% | 1 | 29,665 | 31.55% |
| XLF260116C00037000 | 2024-05-01 2:08PM EDT | 2026-01-16 | 7.95 | 7.35 | 9.95 | +0.45 | +6.00% | 16 | 473 | 36.06% |
| XLF261218C00037000 | 2024-03-28 12:19PM EDT | 2026-12-18 | 9.28 | 7.45 | 11.20 | 0.00 | - | 20 | 30 | 34.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517P00037000 | 2024-05-06 9:47AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 1,196 | 31,268 | 50.00% |
| XLF240524P00037000 | 2024-05-03 10:08AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 41 | 35.94% |
| XLF240531P00037000 | 2024-05-03 9:45AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 28.52% |
| XLF240607P00037000 | 2024-05-01 10:02AM EDT | 2024-06-07 | 0.04 | 0.01 | 0.21 | -0.08 | -66.67% | 160 | 21 | 37.50% |
| XLF240621P00037000 | 2024-05-03 3:20PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.22 | -0.04 | -44.44% | 24 | 50,110 | 30.66% |
| XLF240628P00037000 | 2024-05-06 10:07AM EDT | 2024-06-28 | 0.09 | 0.01 | 0.38 | -0.07 | -43.75% | 200 | 340 | 33.55% |
| XLF240719P00037000 | 2024-05-03 9:47AM EDT | 2024-07-19 | 0.10 | 0.07 | 0.55 | -0.09 | -47.37% | 3 | 3,364 | 31.84% |
| XLF240816P00037000 | 2024-05-03 12:36PM EDT | 2024-08-16 | 0.15 | 0.14 | 0.35 | -0.10 | -40.00% | 11 | 11,466 | 22.85% |
| XLF240920P00037000 | 2024-05-06 9:58AM EDT | 2024-09-20 | 0.24 | 0.19 | 0.43 | -0.13 | -35.14% | 3 | 37,347 | 20.97% |
| XLF240930P00037000 | 2024-05-06 9:58AM EDT | 2024-09-30 | 0.37 | 0.00 | 0.46 | -0.40 | -51.95% | 80 | 90 | 20.70% |
| XLF241018P00037000 | 2024-04-29 3:19PM EDT | 2024-10-18 | 0.32 | 0.09 | 0.51 | -0.19 | -37.25% | 2 | 58 | 20.26% |
| XLF241115P00037000 | 2024-05-02 10:53AM EDT | 2024-11-15 | 0.42 | 0.19 | 0.61 | -0.28 | -40.00% | 1 | 6,015 | 20.00% |
| XLF241220P00037000 | 2024-05-06 9:35AM EDT | 2024-12-20 | 0.52 | 0.36 | 0.53 | -0.19 | -26.76% | 250 | 617 | 17.38% |
| XLF241231P00037000 | 2024-04-25 12:02PM EDT | 2024-12-31 | 0.85 | 0.32 | 0.70 | 0.00 | - | 1 | 60 | 18.95% |
| XLF250117P00037000 | 2024-04-25 2:56PM EDT | 2025-01-17 | 0.58 | 0.36 | 0.79 | -0.28 | -32.56% | 4 | 34,374 | 19.24% |
| XLF250321P00037000 | 2024-05-02 2:52PM EDT | 2025-03-21 | 1.07 | 0.57 | 0.87 | 0.00 | - | 62 | 64 | 17.92% |
| XLF250331P00037000 | 2024-05-02 12:20PM EDT | 2025-03-31 | 1.16 | 0.73 | 1.24 | 0.00 | - | - | 2 | 20.81% |
| XLF250620P00037000 | 2024-05-02 2:05PM EDT | 2025-06-20 | 1.17 | 0.32 | 1.09 | -0.21 | -15.22% | 362 | 820 | 17.49% |
| XLF251017P00037000 | 2024-03-21 2:49PM EDT | 2025-10-17 | 1.39 | 0.91 | 2.03 | 0.00 | - | 1 | 154 | 21.29% |
| XLF251219P00037000 | 2024-04-02 12:45PM EDT | 2025-12-19 | 1.64 | 0.08 | 2.06 | 0.00 | - | 1 | 15,714 | 20.28% |
| XLF260116P00037000 | 2024-05-10 11:37AM EDT | 2026-01-16 | 1.57 | 1.33 | 1.82 | -0.02 | -1.26% | 2 | 261 | 18.47% |
| XLF261218P00037000 | 2024-02-02 11:40AM EDT | 2026-12-18 | 2.98 | 0.00 | 3.15 | 0.00 | - | 5 | 76 | 20.69% |
© 2024 Yahoo. Todos los derechos reservados.