Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
60.347,75 +889,17 (+1,50%)
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:35.00
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419C00035000 | 2024-04-19 2:55PM EDT | 2024-04-19 | 5.35 | 5.20 | 5.65 | +0.43 | +8.74% | 50 | 5,602 | 153.13% |
| XLF240426C00035000 | 2024-04-16 9:35AM EDT | 2024-04-26 | 5.00 | 4.35 | 6.65 | 0.00 | - | 1 | 3 | 66.41% |
| XLF240517C00035000 | 2024-04-18 10:49AM EDT | 2024-05-17 | 5.30 | 4.45 | 6.70 | 0.00 | - | 1 | 209 | 79.20% |
| XLF240621C00035000 | 2024-04-18 3:51PM EDT | 2024-06-21 | 5.37 | 5.75 | 6.90 | 0.00 | - | 1 | 43,274 | 57.18% |
| XLF240628C00035000 | 2024-04-19 2:38PM EDT | 2024-06-28 | 5.79 | 4.85 | 6.85 | +0.46 | +8.63% | 1 | 480 | 53.37% |
| XLF240719C00035000 | 2024-04-10 11:37AM EDT | 2024-07-19 | 6.60 | 4.80 | 7.05 | 0.00 | - | 16 | 486 | 50.07% |
| XLF240816C00035000 | 2024-04-19 1:11PM EDT | 2024-08-16 | 6.10 | 5.00 | 7.20 | -0.40 | -6.15% | 2 | 60 | 45.90% |
| XLF240920C00035000 | 2024-04-18 1:18PM EDT | 2024-09-20 | 5.85 | 5.35 | 7.15 | 0.00 | - | 1 | 6,751 | 39.77% |
| XLF240930C00035000 | 2024-03-14 1:27PM EDT | 2024-09-30 | 6.87 | 5.50 | 7.30 | 0.00 | - | 1 | 336 | 40.28% |
| XLF241018C00035000 | 2024-04-05 1:57PM EDT | 2024-10-18 | 7.58 | 5.45 | 7.55 | 0.00 | - | 25 | 25 | 40.97% |
| XLF241115C00035000 | 2024-04-12 11:42AM EDT | 2024-11-15 | 6.70 | 6.55 | 7.80 | 0.00 | - | 2 | 73 | 40.63% |
| XLF241220C00035000 | 2024-04-17 2:45PM EDT | 2024-12-20 | 6.65 | 6.90 | 8.10 | 0.00 | - | 15 | 76 | 40.36% |
| XLF250117C00035000 | 2024-04-19 3:46PM EDT | 2025-01-17 | 7.03 | 6.00 | 8.20 | +0.48 | +7.33% | 23 | 28,145 | 39.09% |
| XLF250620C00035000 | 2024-04-18 3:55PM EDT | 2025-06-20 | 8.13 | 7.35 | 9.10 | 0.00 | - | 1 | 5,696 | 37.35% |
| XLF251017C00035000 | 2023-12-05 11:43AM EDT | 2025-10-17 | 5.25 | 6.70 | 6.85 | 0.00 | - | 2 | 2 | 19.21% |
| XLF251219C00035000 | 2024-03-19 11:38AM EDT | 2025-12-19 | 9.45 | 7.35 | 11.00 | 0.00 | - | 5 | 12,912 | 41.85% |
| XLF260116C00035000 | 2024-04-16 10:43AM EDT | 2026-01-16 | 8.30 | 6.50 | 9.60 | 0.00 | - | 1 | 489 | 33.31% |
| XLF261218C00035000 | 2024-04-12 9:30AM EDT | 2026-12-18 | 9.70 | 7.50 | 12.15 | 0.00 | - | 2 | 11,032 | 38.15% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419P00035000 | 2024-04-18 11:22AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 16,181 | 112.50% |
| XLF240426P00035000 | 2024-04-15 3:33PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 275 | 55.47% |
| XLF240503P00035000 | 2024-04-18 10:31AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.42 | 0.00 | - | 5 | 11 | 55.86% |
| XLF240510P00035000 | 2024-04-18 10:31AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.35 | 0.00 | - | 8 | 68 | 53.71% |
| XLF240517P00035000 | 2024-04-18 3:15PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.07 | -0.02 | -33.33% | 1 | 1,527 | 31.06% |
| XLF240524P00035000 | 2024-04-10 3:43PM EDT | 2024-05-24 | 0.08 | 0.04 | 0.27 | 0.00 | - | - | 115 | 38.77% |
| XLF240621P00035000 | 2024-04-19 2:46PM EDT | 2024-06-21 | 0.12 | 0.01 | 0.20 | -0.02 | -14.29% | 79 | 57,350 | 26.71% |
| XLF240628P00035000 | 2024-04-17 2:32PM EDT | 2024-06-28 | 0.17 | 0.03 | 0.36 | 0.00 | - | 1 | 405 | 30.18% |
| XLF240719P00035000 | 2024-04-19 3:45PM EDT | 2024-07-19 | 0.20 | 0.10 | 0.71 | -0.03 | -13.04% | 28 | 252 | 33.81% |
| XLF240816P00035000 | 2024-04-18 10:51AM EDT | 2024-08-16 | 0.27 | 0.25 | 0.32 | 0.00 | - | 4 | 2,950 | 22.36% |
| XLF240920P00035000 | 2024-04-19 3:48PM EDT | 2024-09-20 | 0.36 | 0.33 | 0.36 | 0.00 | - | 234 | 107,592 | 20.41% |
| XLF240930P00035000 | 2024-04-01 3:26PM EDT | 2024-09-30 | 0.28 | 0.36 | 0.95 | 0.00 | - | 3 | 16 | 28.52% |
| XLF241018P00035000 | 2024-04-19 11:07AM EDT | 2024-10-18 | 0.44 | 0.22 | 0.66 | -0.02 | -4.35% | 10 | 71 | 23.29% |
| XLF241115P00035000 | 2024-04-18 12:16PM EDT | 2024-11-15 | 0.55 | 0.45 | 0.75 | -0.02 | -3.51% | 100 | 8,662 | 22.83% |
| XLF241220P00035000 | 2024-04-19 2:42PM EDT | 2024-12-20 | 0.66 | 0.31 | 0.85 | -0.11 | -14.29% | 16 | 1,553 | 22.27% |
| XLF241231P00035000 | 2024-04-18 10:03AM EDT | 2024-12-31 | 0.73 | 0.47 | 0.69 | 0.00 | - | 1 | 510 | 20.01% |
| XLF250117P00035000 | 2024-04-19 2:59PM EDT | 2025-01-17 | 0.74 | 0.62 | 0.85 | -0.08 | -9.76% | 10 | 73,459 | 21.09% |
| XLF250321P00035000 | 2024-04-18 3:50PM EDT | 2025-03-21 | 0.95 | 0.65 | 1.10 | 0.00 | - | 5,000 | 10,937 | 21.31% |
| XLF250620P00035000 | 2024-04-19 12:37PM EDT | 2025-06-20 | 1.15 | 0.27 | 1.14 | -0.03 | -2.54% | 5 | 4,549 | 19.24% |
| XLF251017P00035000 | 2024-03-21 2:35PM EDT | 2025-10-17 | 1.09 | 1.18 | 1.62 | 0.00 | - | 1 | 57 | 20.23% |
| XLF251219P00035000 | 2024-01-30 2:11PM EDT | 2025-12-19 | 1.70 | 1.43 | 1.54 | 0.00 | - | 10 | 15,295 | 18.67% |
| XLF260116P00035000 | 2024-04-15 9:33AM EDT | 2026-01-16 | 1.58 | 0.28 | 2.00 | 0.00 | - | 1 | 8,398 | 20.97% |
| XLF261218P00035000 | 2024-03-28 1:10PM EDT | 2026-12-18 | 1.74 | 1.77 | 3.55 | 0.00 | - | 1 | 6,029 | 24.03% |
© 2024 Yahoo. Todos los derechos reservados.