Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0701 -0,0032 (-0,30%) Petróleo Brent
89,32 +0,31 (+0,35%) Oro
2.349,40 +6,90 (+0,29%) Bitcoin EUR
59.722,24 -716,51 (-1,19%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:53PM EDT. Mercado abierto.
Precio de ejercicio:34.00
Opciones de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426C00034000 | 2024-04-16 11:49AM EDT | 2024-04-26 | 5.77 | 6.15 | 6.95 | 0.00 | - | 4 | 0 | 219.53% |
| XLF240510C00034000 | 2024-04-10 3:24PM EDT | 2024-05-10 | 7.15 | 6.95 | 7.05 | 0.00 | - | - | 1 | 61.91% |
| XLF240517C00034000 | 2024-04-25 1:38PM EDT | 2024-05-17 | 7.00 | 6.90 | 7.10 | 0.00 | - | 2 | 33 | 51.17% |
| XLF240621C00034000 | 2024-04-17 3:14PM EDT | 2024-06-21 | 6.14 | 7.20 | 7.35 | 0.00 | - | 2 | 10,057 | 44.48% |
| XLF240628C00034000 | 2024-04-09 2:05PM EDT | 2024-06-28 | 7.80 | 5.80 | 7.35 | 0.00 | - | 1 | 265 | 41.94% |
| XLF240719C00034000 | 2024-04-19 10:43AM EDT | 2024-07-19 | 6.74 | 7.20 | 7.30 | 0.00 | - | 5 | 28 | 35.16% |
| XLF240816C00034000 | 2024-03-08 1:56PM EDT | 2024-08-16 | 7.38 | 7.10 | 9.45 | 0.00 | - | 4 | 10 | 64.80% |
| XLF240920C00034000 | 2024-04-17 12:42PM EDT | 2024-09-20 | 6.60 | 7.65 | 7.80 | 0.00 | - | 16 | 526 | 34.91% |
| XLF240930C00034000 | 2024-01-09 2:30PM EDT | 2024-09-30 | 5.40 | 6.20 | 6.30 | 0.00 | - | 2 | 3 | 0.00% |
| XLF241018C00034000 | 2024-04-05 3:29PM EDT | 2024-10-18 | 8.52 | 6.35 | 7.85 | 0.00 | - | 25 | 25 | 32.72% |
| XLF241115C00034000 | 2024-04-25 11:15AM EDT | 2024-11-15 | 7.75 | 7.55 | 8.05 | 0.00 | - | 24 | 630 | 32.81% |
| XLF241220C00034000 | 2024-01-26 11:37AM EDT | 2024-12-20 | 6.40 | 7.10 | 8.05 | 0.00 | - | 134 | 445 | 30.32% |
| XLF241231C00034000 | 2024-02-07 12:45PM EDT | 2024-12-31 | 6.85 | 6.10 | 10.50 | 0.00 | - | 15 | 21 | 53.25% |
| XLF250117C00034000 | 2024-04-17 1:16PM EDT | 2025-01-17 | 7.35 | 8.20 | 8.30 | 0.00 | - | 4 | 3,338 | 31.25% |
| XLF250620C00034000 | 2024-04-18 3:55PM EDT | 2025-06-20 | 8.90 | 8.35 | 9.30 | 0.00 | - | 1 | 96 | 32.47% |
| XLF251017C00034000 | 2024-02-12 11:26AM EDT | 2025-10-17 | 8.25 | 9.80 | 10.75 | 0.00 | - | 1 | 1,900 | 37.76% |
| XLF251219C00034000 | 2024-04-16 10:54AM EDT | 2025-12-19 | 9.00 | 9.65 | 10.10 | 0.00 | - | 1 | 259 | 31.92% |
| XLF260116C00034000 | 2024-04-12 10:49AM EDT | 2026-01-16 | 9.61 | 10.00 | 10.15 | 0.00 | - | 3 | 177 | 31.49% |
| XLF261218C00034000 | 2024-03-28 12:19PM EDT | 2026-12-18 | 11.93 | 11.15 | 11.40 | 0.00 | - | 20 | 26 | 31.18% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426P00034000 | 2024-04-16 2:40PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,820 | 2,060 | 137.50% |
| XLF240503P00034000 | 2024-04-25 2:19PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,451 | 4,322 | 50.00% |
| XLF240510P00034000 | 2024-04-26 1:12PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 300 | 1,155 | 42.97% |
| XLF240517P00034000 | 2024-04-22 2:52PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | 0.00 | - | 47 | 1,104 | 35.16% |
| XLF240524P00034000 | 2024-04-24 10:25AM EDT | 2024-05-24 | 0.04 | 0.02 | 0.03 | 0.00 | - | 3 | 83 | 32.81% |
| XLF240531P00034000 | 2024-04-22 1:59PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 120 | 29.30% |
| XLF240621P00034000 | 2024-04-23 1:11PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | 0.00 | - | 112 | 49,130 | 26.37% |
| XLF240628P00034000 | 2024-04-25 9:55AM EDT | 2024-06-28 | 0.09 | 0.06 | 0.07 | 0.00 | - | 1 | 271 | 25.59% |
| XLF240719P00034000 | 2024-04-24 11:09AM EDT | 2024-07-19 | 0.11 | 0.09 | 0.10 | 0.00 | - | 34 | 13,994 | 23.83% |
| XLF240816P00034000 | 2024-04-22 2:40PM EDT | 2024-08-16 | 0.16 | 0.13 | 0.14 | 0.00 | - | 2 | 2,197 | 22.27% |
| XLF240920P00034000 | 2024-04-19 10:36AM EDT | 2024-09-20 | 0.29 | 0.18 | 0.19 | 0.00 | - | 5,160 | 20,360 | 20.90% |
| XLF240930P00034000 | 2024-04-15 3:39PM EDT | 2024-09-30 | 0.39 | 0.19 | 0.21 | 0.00 | - | 1 | 375 | 20.75% |
| XLF241018P00034000 | 2024-04-09 10:19AM EDT | 2024-10-18 | 0.30 | 0.23 | 0.25 | 0.00 | - | - | 20 | 20.56% |
| XLF241115P00034000 | 2024-04-23 1:24PM EDT | 2024-11-15 | 0.33 | 0.31 | 0.32 | 0.00 | - | 17 | 75 | 20.48% |
| XLF241220P00034000 | 2024-03-28 3:10PM EDT | 2024-12-20 | 0.39 | 0.39 | 0.40 | 0.00 | - | 1 | 7,358 | 20.22% |
| XLF241231P00034000 | 2024-04-18 12:34PM EDT | 2024-12-31 | 0.59 | 0.41 | 0.45 | 0.00 | - | 2 | 5 | 20.53% |
| XLF250117P00034000 | 2024-04-17 3:18PM EDT | 2025-01-17 | 0.44 | 0.45 | 0.47 | -0.25 | -36.23% | 1 | 20,670 | 20.14% |
| XLF250321P00034000 | 2024-04-23 2:22PM EDT | 2025-03-21 | 0.63 | 0.59 | 0.71 | 0.00 | - | 2 | 422 | 20.90% |
| XLF250620P00034000 | 2024-04-15 2:26PM EDT | 2025-06-20 | 1.10 | 0.80 | 0.85 | 0.00 | - | 2 | 6,769 | 19.83% |
| XLF251017P00034000 | 2024-04-12 1:32PM EDT | 2025-10-17 | 1.37 | 1.04 | 1.10 | 0.00 | - | 1 | 3 | 19.45% |
| XLF251219P00034000 | 2024-04-03 3:17PM EDT | 2025-12-19 | 1.13 | 1.15 | 1.35 | 0.00 | - | 189 | 10,021 | 20.14% |
| XLF260116P00034000 | 2024-04-25 2:00PM EDT | 2026-01-16 | 1.26 | 1.19 | 1.26 | 0.00 | - | 40 | 321 | 19.09% |
| XLF261218P00034000 | 2024-04-08 9:33AM EDT | 2026-12-18 | 1.60 | 1.63 | 1.75 | 0.00 | - | 1 | 2 | 17.99% |
© 2024 Yahoo. Todos los derechos reservados.