Mercados españoles abiertos en 3 hrs 54 min
S&P 500
5.221,42 -1,26 (-0,02%) Nasdaq
16.388,24 +47,34 (+0,29%) NIKKEI 225
38.199,10 +19,64 (+0,05%) Dólar/Euro
1,0789 -0,0005 (-0,04%) Petróleo Brent
83,33 -0,03 (-0,04%) Bitcoin EUR
57.902,58 +1.343,44 (+2,38%)
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:39.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00039000 | 2024-05-13 3:20PM EDT | 2024-05-17 | 2.81 | 2.54 | 2.95 | -0.11 | -3.77% | 11 | 950 | 69.43% |
| XLF240524C00039000 | 2024-04-29 3:00PM EDT | 2024-05-24 | 2.07 | 2.55 | 3.30 | 0.00 | - | 3 | 34 | 58.69% |
| XLF240531C00039000 | 2024-05-03 3:40PM EDT | 2024-05-31 | 1.93 | 2.01 | 3.30 | 0.00 | - | 1 | 3 | 45.90% |
| XLF240607C00039000 | 2024-05-08 10:25AM EDT | 2024-06-07 | 2.37 | 2.52 | 4.50 | 0.00 | - | - | 2 | 70.95% |
| XLF240614C00039000 | 2024-05-10 3:25PM EDT | 2024-06-14 | 3.04 | 2.04 | 3.95 | 0.00 | - | - | 58 | 50.20% |
| XLF240621C00039000 | 2024-05-13 10:14AM EDT | 2024-06-21 | 3.26 | 2.78 | 3.20 | +0.06 | +1.87% | 2 | 21,031 | 28.76% |
| XLF240628C00039000 | 2024-05-13 2:49PM EDT | 2024-06-28 | 3.15 | 2.51 | 4.10 | -0.05 | -1.56% | 12 | 1,363 | 44.73% |
| XLF240719C00039000 | 2024-05-13 10:16AM EDT | 2024-07-19 | 3.39 | 2.42 | 4.20 | +0.04 | +1.19% | 70 | 5,061 | 38.65% |
| XLF240816C00039000 | 2024-05-13 1:42PM EDT | 2024-08-16 | 3.47 | 2.07 | 4.45 | -0.08 | -2.25% | 10 | 746 | 35.74% |
| XLF240920C00039000 | 2024-05-07 2:47PM EDT | 2024-09-20 | 3.37 | 2.94 | 4.80 | 0.00 | - | 3 | 20,320 | 34.45% |
| XLF240930C00039000 | 2024-04-29 9:41AM EDT | 2024-09-30 | 3.30 | 2.94 | 4.30 | 0.00 | - | 50 | 170 | 27.83% |
| XLF241018C00039000 | 2024-05-08 3:03PM EDT | 2024-10-18 | 3.65 | 2.00 | 4.95 | 0.00 | - | 1 | 230 | 32.74% |
| XLF241115C00039000 | 2024-05-03 2:39PM EDT | 2024-11-15 | 3.50 | 4.10 | 4.40 | 0.00 | - | 2 | 601 | 25.07% |
| XLF241220C00039000 | 2024-05-13 12:58PM EDT | 2024-12-20 | 4.65 | 3.40 | 5.55 | +0.01 | +0.22% | 1 | 407 | 32.70% |
| XLF241231C00039000 | 2024-02-16 11:37AM EDT | 2024-12-31 | 3.60 | 3.60 | 5.40 | 0.00 | - | 2 | 30 | 30.69% |
| XLF250117C00039000 | 2024-05-09 10:26AM EDT | 2025-01-17 | 4.50 | 3.80 | 5.70 | 0.00 | - | 175 | 7,565 | 31.98% |
| XLF250321C00039000 | 2024-04-30 11:53AM EDT | 2025-03-21 | 4.50 | 4.10 | 6.65 | 0.00 | - | 8 | 135 | 35.19% |
| XLF250331C00039000 | 2024-04-12 2:50PM EDT | 2025-03-31 | 4.37 | 4.15 | 6.45 | 0.00 | - | 7 | 7 | 33.28% |
| XLF250620C00039000 | 2024-05-02 11:58AM EDT | 2025-06-20 | 4.85 | 4.30 | 6.85 | 0.00 | - | 1 | 892 | 32.19% |
| XLF251017C00039000 | 2024-02-29 3:45PM EDT | 2025-10-17 | 5.55 | 6.80 | 7.10 | 0.00 | - | 2 | 15 | 29.63% |
| XLF251219C00039000 | 2024-05-07 10:35AM EDT | 2025-12-19 | 6.46 | 5.05 | 8.30 | 0.00 | - | 222 | 311 | 34.08% |
| XLF260116C00039000 | 2024-04-26 1:56PM EDT | 2026-01-16 | 6.45 | 5.65 | 8.00 | 0.00 | - | 3 | 362 | 31.80% |
| XLF261218C00039000 | 2024-03-27 9:36AM EDT | 2026-12-18 | 8.28 | 7.75 | 8.40 | 0.00 | - | 1 | 80 | 27.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517P00039000 | 2024-05-13 2:37PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 272 | 32,851 | 34.38% |
| XLF240524P00039000 | 2024-05-13 2:58PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 3,917 | 22.66% |
| XLF240531P00039000 | 2024-05-10 11:02AM EDT | 2024-05-31 | 0.04 | 0.02 | 0.24 | 0.00 | - | 20 | 234 | 30.57% |
| XLF240607P00039000 | 2024-05-13 9:30AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.06 | -0.01 | -20.00% | 1 | 34 | 17.38% |
| XLF240614P00039000 | 2024-05-13 10:26AM EDT | 2024-06-14 | 0.06 | 0.01 | 0.28 | -0.02 | -25.00% | 5 | 38 | 24.22% |
| XLF240621P00039000 | 2024-05-13 10:26AM EDT | 2024-06-21 | 0.09 | 0.01 | 0.10 | 0.00 | - | 3 | 88,254 | 15.82% |
| XLF240628P00039000 | 2024-05-13 10:39AM EDT | 2024-06-28 | 0.12 | 0.02 | 0.34 | -0.34 | -73.91% | 6 | 690 | 21.78% |
| XLF240719P00039000 | 2024-05-13 2:10PM EDT | 2024-07-19 | 0.20 | 0.20 | 0.23 | 0.00 | - | 58 | 3,092 | 15.63% |
| XLF240816P00039000 | 2024-05-09 4:14PM EDT | 2024-08-16 | 0.31 | 0.10 | 0.47 | 0.00 | - | 36 | 3,650 | 17.33% |
| XLF240920P00039000 | 2024-05-10 12:36PM EDT | 2024-09-20 | 0.43 | 0.42 | 0.46 | 0.00 | - | 50 | 30,585 | 14.67% |
| XLF240930P00039000 | 2024-04-23 3:07PM EDT | 2024-09-30 | 0.78 | 0.47 | 0.71 | 0.00 | - | 16 | 115 | 17.31% |
| XLF241018P00039000 | 2024-05-09 3:51PM EDT | 2024-10-18 | 0.58 | 0.56 | 1.18 | 0.00 | - | 225 | 847 | 21.44% |
| XLF241115P00039000 | 2024-05-08 3:13PM EDT | 2024-11-15 | 0.79 | 0.70 | 1.13 | 0.00 | - | 6 | 1,847 | 19.26% |
| XLF241220P00039000 | 2024-05-13 12:58PM EDT | 2024-12-20 | 0.81 | 0.51 | 1.06 | -0.01 | -1.22% | 100 | 5,796 | 17.04% |
| XLF241231P00039000 | 2024-04-23 9:44AM EDT | 2024-12-31 | 1.25 | 0.37 | 0.93 | 0.00 | - | 1 | 80 | 15.48% |
| XLF250117P00039000 | 2024-05-13 2:38PM EDT | 2025-01-17 | 0.93 | 0.93 | 1.02 | 0.00 | - | 38 | 46,631 | 15.72% |
| XLF250321P00039000 | 2024-05-06 2:29PM EDT | 2025-03-21 | 1.40 | 1.02 | 1.68 | 0.00 | - | 1 | 222 | 18.95% |
| XLF250620P00039000 | 2024-05-02 10:15AM EDT | 2025-06-20 | 1.89 | 1.38 | 1.72 | 0.00 | - | 1 | 25 | 16.93% |
| XLF251017P00039000 | 2024-03-01 11:09AM EDT | 2025-10-17 | 2.32 | 1.72 | 2.07 | 0.00 | - | 1 | 16 | 16.82% |
| XLF251219P00039000 | 2024-05-13 10:09AM EDT | 2025-12-19 | 1.91 | 1.70 | 2.11 | -0.19 | -9.05% | 205 | 7,863 | 16.10% |
| XLF260116P00039000 | 2024-04-17 9:34AM EDT | 2026-01-16 | 2.70 | 1.76 | 2.28 | 0.00 | - | 1 | 30 | 16.59% |
| XLF261218P00039000 | 2024-03-28 9:40AM EDT | 2026-12-18 | 2.63 | 1.51 | 5.50 | 0.00 | - | 10 | 10 | 26.23% |
© 2024 Yahoo. Todos los derechos reservados.