Mercados españoles abiertos en 4 hrs 6 min
S&P 500
5.222,68 +94,89 (+1,85%) Nasdaq
16.340,87 +184,57 (+1,14%) NIKKEI 225
38.243,59 +14,48 (+0,04%) Dólar/Euro
1,0774 +0,0001 (+0,01%) Petróleo Brent
82,49 -0,30 (-0,36%) Bitcoin EUR
56.616,25 +83,75 (+0,15%)
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:42.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00042000 | 2024-05-06 10:21AM EDT | 2024-05-17 | 0.25 | 0.22 | 0.24 | +0.20 | +400.00% | 31,327 | 75,876 | 16.21% |
| XLF240524C00042000 | 2024-05-03 11:50AM EDT | 2024-05-24 | 0.36 | 0.13 | 0.40 | +0.27 | +300.00% | 186 | 336 | 15.82% |
| XLF240531C00042000 | 2024-05-03 9:52AM EDT | 2024-05-31 | 0.46 | 0.34 | 0.51 | +0.32 | +228.57% | 1,038 | 204 | 15.48% |
| XLF240607C00042000 | 2024-05-03 2:11PM EDT | 2024-06-07 | 0.55 | 0.34 | 0.57 | +0.33 | +150.00% | 136 | 98 | 14.60% |
| XLF240614C00042000 | 2024-05-06 10:13AM EDT | 2024-06-14 | 0.65 | 0.59 | 0.77 | +0.39 | +150.00% | 12 | 161 | 16.94% |
| XLF240621C00042000 | 2024-05-06 10:25AM EDT | 2024-06-21 | 0.76 | 0.70 | 0.76 | +0.42 | +123.53% | 2,020 | 56,475 | 15.21% |
| XLF240628C00042000 | 2024-05-06 10:18AM EDT | 2024-06-28 | 0.80 | 0.57 | 0.90 | +0.40 | +100.00% | 22 | 5,540 | 16.36% |
| XLF240719C00042000 | 2024-05-06 10:18AM EDT | 2024-07-19 | 0.99 | 0.92 | 1.02 | +0.44 | +80.00% | 628 | 5,709 | 15.28% |
| XLF240816C00042000 | 2024-05-06 9:39AM EDT | 2024-08-16 | 1.30 | 1.20 | 1.34 | +0.56 | +75.68% | 22 | 1,031 | 16.60% |
| XLF240920C00042000 | 2024-05-06 10:19AM EDT | 2024-09-20 | 1.68 | 1.54 | 1.73 | +0.56 | +50.00% | 123 | 16,385 | 18.12% |
| XLF240930C00042000 | 2024-05-03 11:57AM EDT | 2024-09-30 | 1.68 | 1.62 | 1.83 | +0.56 | +50.00% | 3 | 270 | 18.41% |
| XLF241018C00042000 | 2024-05-03 1:13PM EDT | 2024-10-18 | 1.75 | 1.49 | 2.24 | +0.41 | +30.60% | 11 | 1,430 | 21.07% |
| XLF241115C00042000 | 2024-05-03 2:55PM EDT | 2024-11-15 | 2.29 | 1.86 | 2.59 | +0.63 | +37.95% | 1 | 19,810 | 22.36% |
| XLF241220C00042000 | 2024-04-30 10:22AM EDT | 2024-12-20 | 2.53 | 2.00 | 2.81 | +0.46 | +22.22% | 1,207 | 35,388 | 22.22% |
| XLF241231C00042000 | 2024-04-15 3:30PM EDT | 2024-12-31 | 1.91 | 2.33 | 3.20 | 0.00 | - | 4 | 219 | 24.61% |
| XLF250117C00042000 | 2024-05-03 3:33PM EDT | 2025-01-17 | 2.35 | 2.58 | 3.30 | +0.27 | +12.98% | 4 | 30,580 | 24.49% |
| XLF250321C00042000 | 2024-04-25 12:01PM EDT | 2025-03-21 | 2.84 | 2.06 | 3.35 | 0.00 | - | 10 | 5,122 | 22.21% |
| XLF250331C00042000 | 2024-04-18 11:57AM EDT | 2025-03-31 | 2.94 | 2.05 | 4.35 | +0.40 | +15.75% | 2 | 2 | 28.26% |
| XLF250620C00042000 | 2024-04-23 9:49AM EDT | 2025-06-20 | 3.90 | 2.73 | 4.00 | +0.20 | +5.41% | 10 | 13,612 | 23.27% |
| XLF251017C00042000 | 2024-04-22 1:18PM EDT | 2025-10-17 | 4.14 | 3.35 | 7.00 | 0.00 | - | 1 | 22 | 35.65% |
| XLF251219C00042000 | 2024-05-01 9:32AM EDT | 2025-12-19 | 4.27 | 3.85 | 6.00 | 0.00 | - | 20 | 13,399 | 28.86% |
| XLF260116C00042000 | 2024-04-24 11:36AM EDT | 2026-01-16 | 5.00 | 2.95 | 7.30 | +0.29 | +6.16% | 5 | 19,095 | 34.31% |
| XLF261218C00042000 | 2024-05-03 10:25AM EDT | 2026-12-18 | 5.75 | 5.80 | 8.15 | +0.03 | +0.52% | 1 | 14,187 | 30.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517P00042000 | 2024-05-06 10:20AM EDT | 2024-05-17 | 0.33 | 0.32 | 0.56 | -1.09 | -76.76% | 4,551 | 5,578 | 24.02% |
| XLF240524P00042000 | 2024-05-06 9:38AM EDT | 2024-05-24 | 0.40 | 0.32 | 0.64 | -1.01 | -71.63% | 173 | 1,157 | 18.16% |
| XLF240531P00042000 | 2024-05-02 12:38PM EDT | 2024-05-31 | 0.47 | 0.41 | 0.69 | -1.28 | -73.14% | 105 | 48 | 15.77% |
| XLF240607P00042000 | 2024-04-25 1:27PM EDT | 2024-06-07 | 0.53 | 0.31 | 0.75 | -0.91 | -63.19% | 130 | 11 | 14.84% |
| XLF240614P00042000 | 2024-05-10 1:27PM EDT | 2024-06-14 | 0.65 | 0.49 | 0.73 | -0.28 | -30.11% | 814 | 53 | 12.75% |
| XLF240621P00042000 | 2024-05-06 10:14AM EDT | 2024-06-21 | 0.63 | 0.63 | 0.68 | -0.87 | -58.00% | 1,669 | 6,136 | 10.69% |
| XLF240628P00042000 | 2024-05-02 12:56PM EDT | 2024-06-28 | 0.78 | 0.65 | 1.57 | -1.08 | -58.06% | 31 | 95 | 24.73% |
| XLF240719P00042000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 0.89 | 0.85 | 1.10 | -0.80 | -47.34% | 425 | 1,010 | 14.04% |
| XLF240816P00042000 | 2024-05-06 10:15AM EDT | 2024-08-16 | 1.07 | 1.01 | 1.14 | -0.81 | -43.09% | 20 | 1,412 | 12.28% |
| XLF240920P00042000 | 2024-05-01 1:54PM EDT | 2024-09-20 | 1.19 | 1.12 | 1.31 | -0.86 | -41.95% | 1,998 | 6,249 | 12.22% |
| XLF240930P00042000 | 2024-05-03 3:12PM EDT | 2024-09-30 | 1.99 | 1.23 | 1.36 | 0.00 | - | 1 | 81 | 12.26% |
| XLF241018P00042000 | 2024-05-02 11:07AM EDT | 2024-10-18 | 2.24 | 1.00 | 1.59 | 0.00 | - | 1 | 9 | 13.64% |
| XLF241115P00042000 | 2024-04-30 11:51AM EDT | 2024-11-15 | 1.71 | 1.18 | 1.92 | -0.58 | -25.33% | 25 | 7,061 | 15.33% |
| XLF241220P00042000 | 2024-05-03 10:54AM EDT | 2024-12-20 | 1.69 | 1.44 | 1.91 | -0.76 | -31.02% | 1,178 | 18,859 | 14.00% |
| XLF241231P00042000 | 2024-04-23 10:14AM EDT | 2024-12-31 | 2.28 | 0.34 | 2.54 | 0.00 | - | 9 | 12 | 18.40% |
| XLF250117P00042000 | 2024-05-02 2:29PM EDT | 2025-01-17 | 1.90 | 1.71 | 3.10 | -0.65 | -25.49% | 10 | 6,908 | 21.83% |
| XLF250321P00042000 | 2024-05-09 11:03AM EDT | 2025-03-21 | 2.16 | 1.45 | 2.78 | 0.00 | - | 88 | 6,764 | 17.43% |
| XLF250620P00042000 | 2024-04-17 10:47AM EDT | 2025-06-20 | 2.49 | 1.60 | 2.61 | -1.06 | -29.86% | 236 | 1,493 | 14.38% |
| XLF251017P00042000 | 2024-04-19 2:40PM EDT | 2025-10-17 | 2.87 | 0.56 | 3.15 | -0.63 | -18.00% | 18 | 90 | 15.35% |
| XLF251219P00042000 | 2024-05-08 9:55AM EDT | 2025-12-19 | 3.15 | 2.57 | 3.25 | 0.00 | - | 24 | 132 | 14.98% |
| XLF260116P00042000 | 2024-04-19 3:26PM EDT | 2026-01-16 | 2.89 | 2.87 | 4.90 | -0.81 | -21.89% | 24 | 18,659 | 22.29% |
| XLF261218P00042000 | 2024-04-11 1:27PM EDT | 2026-12-18 | 4.04 | 2.67 | 4.70 | 0.00 | - | 2 | 754 | 17.18% |
© 2024 Yahoo. Todos los derechos reservados.