Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.568,61 +1.474,68 (+2,45%)
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:40.00
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524C00040000 | 2024-05-14 11:19AM EDT | 2024-05-24 | 2.39 | 2.36 | 2.76 | +0.51 | +27.13% | 4 | 104 | 47.95% |
| XLF240531C00040000 | 2024-05-17 12:56PM EDT | 2024-05-31 | 2.50 | 2.24 | 2.65 | +0.12 | +5.04% | 9 | 165 | 28.32% |
| XLF240607C00040000 | 2024-05-07 12:44PM EDT | 2024-06-07 | 1.58 | 1.21 | 4.75 | 0.00 | - | 2 | 6 | 85.30% |
| XLF240614C00040000 | 2024-05-17 3:19PM EDT | 2024-06-14 | 2.59 | 0.51 | 2.95 | +0.31 | +13.60% | 30 | 7 | 29.79% |
| XLF240621C00040000 | 2024-05-17 2:28PM EDT | 2024-06-21 | 2.62 | 2.61 | 2.86 | +0.11 | +4.38% | 16 | 80,032 | 24.27% |
| XLF240628C00040000 | 2024-05-16 1:38PM EDT | 2024-06-28 | 2.55 | 2.08 | 3.65 | 0.00 | - | 1 | 404 | 39.16% |
| XLF240719C00040000 | 2024-05-17 3:32PM EDT | 2024-07-19 | 2.83 | 0.56 | 2.99 | +0.05 | +1.80% | 19 | 1,636 | 20.61% |
| XLF240816C00040000 | 2024-05-15 10:02AM EDT | 2024-08-16 | 3.10 | 2.42 | 3.35 | +0.20 | +6.90% | 1 | 750 | 22.46% |
| XLF240920C00040000 | 2024-05-17 3:27PM EDT | 2024-09-20 | 3.45 | 2.89 | 5.70 | +0.10 | +2.99% | 17 | 40,220 | 45.04% |
| XLF240930C00040000 | 2024-05-16 2:13PM EDT | 2024-09-30 | 3.35 | 3.45 | 4.40 | 0.00 | - | 10 | 256 | 29.83% |
| XLF241018C00040000 | 2024-05-17 4:03PM EDT | 2024-10-18 | 3.65 | 3.55 | 4.70 | +0.75 | +25.86% | 3 | 15 | 30.99% |
| XLF241115C00040000 | 2024-05-09 2:45PM EDT | 2024-11-15 | 3.35 | 2.98 | 5.05 | 0.00 | - | 7 | 769 | 31.67% |
| XLF241220C00040000 | 2024-05-16 3:17PM EDT | 2024-12-20 | 4.21 | 4.10 | 4.40 | 0.00 | - | 38 | 8,819 | 23.61% |
| XLF241231C00040000 | 2024-05-06 10:47AM EDT | 2024-12-31 | 3.29 | 4.20 | 4.50 | 0.00 | - | 4 | 38 | 23.85% |
| XLF250117C00040000 | 2024-05-17 1:06PM EDT | 2025-01-17 | 4.31 | 4.30 | 5.00 | +0.01 | +0.23% | 1 | 132,346 | 26.91% |
| XLF250321C00040000 | 2024-05-15 1:52PM EDT | 2025-03-21 | 4.63 | 3.15 | 6.10 | 0.00 | - | 1 | 97 | 31.54% |
| XLF250331C00040000 | 2024-05-09 11:14AM EDT | 2025-03-31 | 4.30 | 3.30 | 6.70 | 0.00 | - | 1 | 8 | 35.07% |
| XLF250620C00040000 | 2024-05-16 12:42PM EDT | 2025-06-20 | 5.50 | 3.00 | 8.00 | 0.00 | - | 1 | 7,247 | 39.11% |
| XLF251017C00040000 | 2024-04-16 10:05AM EDT | 2025-10-17 | 4.60 | 5.30 | 7.40 | 0.00 | - | 47 | 314 | 31.16% |
| XLF251219C00040000 | 2024-05-16 9:34AM EDT | 2025-12-19 | 6.50 | 6.30 | 7.95 | 0.00 | - | 1 | 11,077 | 32.15% |
| XLF260116C00040000 | 2024-05-16 2:12PM EDT | 2026-01-16 | 6.80 | 6.00 | 9.00 | +0.25 | +3.82% | 20 | 10,446 | 36.52% |
| XLF261218C00040000 | 2024-05-14 11:38AM EDT | 2026-12-18 | 7.65 | 7.55 | 9.20 | 0.00 | - | 10 | 8,142 | 30.09% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524P00040000 | 2024-05-17 3:24PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.20 | -0.01 | -50.00% | 5 | 1,299 | 43.07% |
| XLF240531P00040000 | 2024-05-17 3:22PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | 0.00 | - | 33 | 493 | 18.56% |
| XLF240607P00040000 | 2024-05-16 3:38PM EDT | 2024-06-07 | 0.05 | 0.01 | 0.24 | 0.00 | - | 2 | 173 | 26.51% |
| XLF240614P00040000 | 2024-05-16 1:12PM EDT | 2024-06-14 | 0.07 | 0.00 | 0.80 | +0.01 | +16.67% | 42 | 28 | 38.97% |
| XLF240621P00040000 | 2024-05-17 4:00PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 489 | 137,923 | 15.14% |
| XLF240628P00040000 | 2024-05-17 2:09PM EDT | 2024-06-28 | 0.12 | 0.01 | 0.20 | -0.01 | -7.69% | 5 | 11,899 | 17.58% |
| XLF240719P00040000 | 2024-05-17 3:45PM EDT | 2024-07-19 | 0.19 | 0.08 | 0.89 | -0.03 | -13.64% | 107 | 8,437 | 27.49% |
| XLF240816P00040000 | 2024-05-17 2:09PM EDT | 2024-08-16 | 0.32 | 0.07 | 0.32 | -0.01 | -3.03% | 11 | 4,187 | 14.21% |
| XLF240920P00040000 | 2024-05-17 3:37PM EDT | 2024-09-20 | 0.44 | 0.40 | 0.65 | -0.04 | -8.33% | 1,102 | 48,718 | 16.53% |
| XLF240930P00040000 | 2024-05-15 1:09PM EDT | 2024-09-30 | 0.57 | 0.38 | 0.71 | 0.00 | - | 62 | 198 | 16.63% |
| XLF241018P00040000 | 2024-05-17 12:03PM EDT | 2024-10-18 | 0.59 | 0.11 | 0.79 | -0.01 | -1.67% | 9 | 2,032 | 16.50% |
| XLF241115P00040000 | 2024-05-17 3:00PM EDT | 2024-11-15 | 0.74 | 0.70 | 1.74 | -0.03 | -3.90% | 5 | 13,793 | 24.24% |
| XLF241220P00040000 | 2024-05-16 3:48PM EDT | 2024-12-20 | 0.90 | 0.73 | 1.08 | 0.00 | - | 11 | 8,032 | 16.53% |
| XLF241231P00040000 | 2024-05-06 9:30AM EDT | 2024-12-31 | 1.44 | 0.37 | 1.93 | 0.00 | - | 2 | 134 | 23.22% |
| XLF250117P00040000 | 2024-05-17 3:32PM EDT | 2025-01-17 | 0.98 | 0.98 | 1.09 | -0.04 | -3.92% | 173 | 65,033 | 15.64% |
| XLF250321P00040000 | 2024-05-10 3:54PM EDT | 2025-03-21 | 1.39 | 0.99 | 4.95 | 0.00 | - | 83 | 123 | 40.71% |
| XLF250620P00040000 | 2024-05-17 3:32PM EDT | 2025-06-20 | 1.53 | 1.01 | 5.00 | -0.03 | -1.92% | 2 | 263 | 36.07% |
| XLF251017P00040000 | 2024-04-18 1:05PM EDT | 2025-10-17 | 2.82 | 1.61 | 2.05 | 0.00 | - | 7 | 70 | 16.05% |
| XLF251219P00040000 | 2024-05-16 11:02AM EDT | 2025-12-19 | 2.09 | 1.62 | 2.12 | 0.00 | - | 85 | 21,232 | 15.52% |
| XLF260116P00040000 | 2024-05-08 1:28PM EDT | 2026-01-16 | 2.44 | 1.94 | 2.95 | 0.00 | - | 5 | 8,618 | 19.24% |
| XLF261218P00040000 | 2024-05-14 2:39PM EDT | 2026-12-18 | 2.93 | 2.11 | 2.96 | 0.00 | - | 2 | 19 | 15.49% |
© 2024 Yahoo. Todos los derechos reservados.