Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.503,69 -2.171,39 (-3,70%)
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:36.00
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510C00036000 | 2024-04-15 12:51PM EDT | 2024-05-10 | 4.40 | 5.10 | 6.60 | 0.00 | - | 1 | 0 | 139.06% |
| XLF240517C00036000 | 2024-05-08 11:58AM EDT | 2024-05-17 | 5.89 | 5.20 | 6.95 | +0.59 | +11.13% | 1 | 132 | 82.03% |
| XLF240621C00036000 | 2024-05-09 2:46PM EDT | 2024-06-21 | 5.85 | 5.90 | 6.25 | 0.00 | - | 6 | 39,161 | 41.65% |
| XLF240628C00036000 | 2024-04-29 12:00PM EDT | 2024-06-28 | 5.19 | 5.00 | 7.20 | 0.00 | - | 39 | 549 | 62.01% |
| XLF240719C00036000 | 2024-05-07 2:19PM EDT | 2024-07-19 | 5.56 | 5.40 | 6.90 | 0.00 | - | 9 | 549 | 46.44% |
| XLF240816C00036000 | 2024-04-30 3:53PM EDT | 2024-08-16 | 5.09 | 5.60 | 7.10 | 0.00 | - | 4 | 203 | 42.51% |
| XLF240920C00036000 | 2024-04-30 3:01PM EDT | 2024-09-20 | 5.45 | 5.85 | 7.35 | 0.00 | - | 1 | 14,449 | 39.84% |
| XLF240930C00036000 | 2024-04-26 1:44PM EDT | 2024-09-30 | 5.84 | 5.85 | 7.35 | 0.00 | - | 1 | 97 | 38.43% |
| XLF241018C00036000 | 2024-05-02 3:52PM EDT | 2024-10-18 | 5.50 | 5.95 | 7.45 | 0.00 | - | 10 | 328 | 37.40% |
| XLF241115C00036000 | 2024-04-19 2:38PM EDT | 2024-11-15 | 5.80 | 6.15 | 7.65 | 0.00 | - | 1 | 357 | 36.69% |
| XLF241220C00036000 | 2024-03-21 3:43PM EDT | 2024-12-20 | 7.66 | 5.10 | 7.25 | 0.00 | - | 5 | 68 | 29.74% |
| XLF241231C00036000 | 2024-05-10 12:21PM EDT | 2024-12-31 | 7.17 | 5.00 | 7.95 | +2.02 | +39.22% | 1 | 4 | 35.74% |
| XLF250117C00036000 | 2024-05-09 3:14PM EDT | 2025-01-17 | 7.00 | 5.00 | 8.00 | 0.00 | - | 8 | 52,305 | 34.96% |
| XLF250321C00036000 | 2024-04-12 10:51AM EDT | 2025-03-21 | 6.61 | 6.45 | 8.95 | 0.00 | - | 1 | 1 | 38.72% |
| XLF250620C00036000 | 2024-05-06 12:45PM EDT | 2025-06-20 | 7.50 | 6.75 | 9.35 | 0.00 | - | 3 | 6,378 | 36.82% |
| XLF251017C00036000 | 2023-12-21 10:51AM EDT | 2025-10-17 | 5.55 | 4.80 | 7.35 | 0.00 | - | 1 | 186 | 20.09% |
| XLF251219C00036000 | 2024-04-22 3:11PM EDT | 2025-12-19 | 8.60 | 6.60 | 11.40 | 0.00 | - | 1 | 333 | 41.91% |
| XLF260116C00036000 | 2024-05-06 9:36AM EDT | 2026-01-16 | 8.55 | 8.00 | 10.35 | 0.00 | - | 30 | 204 | 35.30% |
| XLF261218C00036000 | 2024-05-03 9:30AM EDT | 2026-12-18 | 9.95 | 8.15 | 10.80 | 0.00 | - | 1 | 2,268 | 30.35% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510P00036000 | 2024-04-29 3:23PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 5,589 | 115.63% |
| XLF240517P00036000 | 2024-05-10 9:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 24 | 11,602 | 44.53% |
| XLF240524P00036000 | 2024-05-06 9:48AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 1,815 | 35.94% |
| XLF240531P00036000 | 2024-05-07 2:32PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.03 | 0.00 | - | 45 | 46 | 31.64% |
| XLF240607P00036000 | 2024-05-03 11:07AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.29 | 0.00 | - | 225 | 279 | 45.22% |
| XLF240621P00036000 | 2024-05-10 10:06AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 5 | 52,697 | 24.61% |
| XLF240628P00036000 | 2024-05-09 1:48PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.06 | 0.00 | - | 200 | 736 | 23.63% |
| XLF240719P00036000 | 2024-05-07 1:20PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.08 | 0.00 | - | 20 | 2,635 | 21.00% |
| XLF240816P00036000 | 2024-05-06 9:49AM EDT | 2024-08-16 | 0.16 | 0.00 | 0.57 | 0.00 | - | 3 | 832 | 30.52% |
| XLF240920P00036000 | 2024-05-10 9:52AM EDT | 2024-09-20 | 0.17 | 0.01 | 0.38 | -0.01 | -5.56% | 2 | 44,344 | 22.85% |
| XLF240930P00036000 | 2024-04-16 10:05AM EDT | 2024-09-30 | 0.63 | 0.03 | 0.41 | 0.00 | - | 1 | 59 | 22.61% |
| XLF241018P00036000 | 2024-05-09 10:38AM EDT | 2024-10-18 | 0.25 | 0.04 | 0.44 | 0.00 | - | 25 | 8,067 | 21.83% |
| XLF241115P00036000 | 2024-05-10 3:23PM EDT | 2024-11-15 | 0.32 | 0.10 | 0.53 | -0.06 | -15.79% | 10 | 7,257 | 21.49% |
| XLF241220P00036000 | 2024-05-09 10:38AM EDT | 2024-12-20 | 0.42 | 0.18 | 0.61 | 0.00 | - | 3 | 314 | 20.75% |
| XLF241231P00036000 | 2024-04-23 3:46PM EDT | 2024-12-31 | 0.65 | 0.22 | 0.66 | 0.00 | - | 3 | 9 | 20.87% |
| XLF250117P00036000 | 2024-05-09 11:13AM EDT | 2025-01-17 | 0.50 | 0.46 | 0.51 | 0.00 | - | 1 | 78,967 | 18.36% |
| XLF250331P00036000 | 2024-04-30 9:40AM EDT | 2025-03-31 | 0.91 | 0.59 | 1.14 | 0.00 | - | - | 12 | 22.29% |
| XLF250620P00036000 | 2024-04-23 12:42PM EDT | 2025-06-20 | 1.14 | 0.64 | 1.67 | 0.00 | - | 1 | 6,068 | 23.99% |
| XLF251017P00036000 | 2024-04-30 11:48AM EDT | 2025-10-17 | 1.44 | 0.95 | 1.42 | 0.00 | - | 2 | 251 | 19.46% |
| XLF251219P00036000 | 2024-03-13 12:33PM EDT | 2025-12-19 | 1.57 | 1.64 | 2.36 | 0.00 | - | 5 | 329 | 24.05% |
| XLF260116P00036000 | 2024-04-29 12:04PM EDT | 2026-01-16 | 1.57 | 1.15 | 1.60 | 0.00 | - | 1 | 175 | 19.07% |
| XLF261218P00036000 | 2024-03-26 10:27AM EDT | 2026-12-18 | 2.00 | 2.11 | 2.26 | 0.00 | - | 3 | 2,254 | 18.45% |
© 2024 Yahoo. Todos los derechos reservados.