Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0704 -0,0029 (-0,27%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.352,00 +9,50 (+0,41%) Bitcoin EUR
59.834,32 -420,76 (-0,70%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:47PM EDT. Mercado abierto.
Precio de ejercicio:38.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426C00038000 | 2024-04-22 1:14PM EDT | 2024-04-26 | 2.91 | 2.86 | 2.96 | 0.00 | - | 2 | 23 | 73.44% |
| XLF240503C00038000 | 2024-04-25 2:20PM EDT | 2024-05-03 | 3.01 | 2.94 | 3.00 | 0.00 | - | 4 | 35 | 33.20% |
| XLF240510C00038000 | 2024-04-22 11:30AM EDT | 2024-05-10 | 2.79 | 2.96 | 3.10 | 0.00 | - | 1 | 12 | 31.74% |
| XLF240517C00038000 | 2024-04-24 1:58PM EDT | 2024-05-17 | 3.40 | 3.05 | 3.15 | 0.00 | - | 70 | 1,706 | 28.61% |
| XLF240524C00038000 | 2024-04-26 1:20PM EDT | 2024-05-24 | 3.15 | 3.10 | 3.20 | -0.15 | -4.55% | 2 | 2 | 26.86% |
| XLF240531C00038000 | 2024-04-17 2:43PM EDT | 2024-05-31 | 2.00 | 3.15 | 3.30 | 0.00 | - | - | 2 | 27.20% |
| XLF240621C00038000 | 2024-04-25 2:41PM EDT | 2024-06-21 | 3.38 | 3.35 | 3.45 | 0.00 | - | 6 | 43,714 | 24.95% |
| XLF240628C00038000 | 2024-04-23 11:48AM EDT | 2024-06-28 | 3.65 | 3.40 | 3.45 | 0.00 | - | 1 | 442 | 23.58% |
| XLF240719C00038000 | 2024-04-25 1:57PM EDT | 2024-07-19 | 3.59 | 3.50 | 3.60 | 0.00 | - | 37 | 1,056 | 23.00% |
| XLF240816C00038000 | 2024-04-22 1:52PM EDT | 2024-08-16 | 4.00 | 3.75 | 3.85 | 0.00 | - | 50 | 160 | 23.41% |
| XLF240920C00038000 | 2024-04-26 12:44PM EDT | 2024-09-20 | 4.16 | 4.05 | 4.15 | -0.18 | -4.15% | 1 | 62,270 | 23.90% |
| XLF240930C00038000 | 2024-04-12 1:57PM EDT | 2024-09-30 | 3.75 | 4.10 | 4.20 | 0.00 | - | 7 | 102 | 23.68% |
| XLF241018C00038000 | 2024-04-22 3:03PM EDT | 2024-10-18 | 4.40 | 4.20 | 4.30 | 0.00 | - | 11 | 12 | 23.46% |
| XLF241115C00038000 | 2024-04-18 2:54PM EDT | 2024-11-15 | 3.85 | 4.50 | 4.65 | 0.00 | - | 216 | 5,105 | 25.06% |
| XLF241220C00038000 | 2024-04-17 11:30AM EDT | 2024-12-20 | 4.05 | 4.25 | 4.95 | 0.00 | - | 1 | 1,749 | 25.70% |
| XLF241231C00038000 | 2024-03-25 9:50AM EDT | 2024-12-31 | 5.45 | 5.00 | 5.10 | 0.00 | - | 1 | 12 | 26.36% |
| XLF250117C00038000 | 2024-04-15 1:43PM EDT | 2025-01-17 | 4.50 | 4.95 | 5.05 | 0.00 | - | 1 | 16,832 | 25.10% |
| XLF250321C00038000 | 2024-04-25 2:58PM EDT | 2025-03-21 | 5.50 | 4.55 | 5.60 | 0.00 | - | 2 | 44 | 26.48% |
| XLF250620C00038000 | 2024-04-16 10:35AM EDT | 2025-06-20 | 5.15 | 4.90 | 6.15 | 0.00 | - | 1 | 1,480 | 26.86% |
| XLF251017C00038000 | 2024-04-17 12:48PM EDT | 2025-10-17 | 5.85 | 6.05 | 6.80 | 0.00 | - | 1 | 15 | 27.25% |
| XLF251219C00038000 | 2024-04-15 11:56AM EDT | 2025-12-19 | 6.75 | 7.05 | 7.20 | 0.00 | - | 1 | 91 | 27.83% |
| XLF260116C00038000 | 2024-04-23 12:26PM EDT | 2026-01-16 | 7.40 | 7.10 | 7.20 | 0.00 | - | 14 | 128 | 27.21% |
| XLF261218C00038000 | 2024-04-02 10:43AM EDT | 2026-12-18 | 9.25 | 8.45 | 9.40 | 0.00 | - | 1 | 127 | 30.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426P00038000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,064 | 12,510 | 62.50% |
| XLF240503P00038000 | 2024-04-24 9:50AM EDT | 2024-05-03 | 0.04 | 0.01 | 0.02 | 0.00 | - | 10 | 184 | 27.34% |
| XLF240510P00038000 | 2024-04-26 1:12PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 63 | 474 | 22.66% |
| XLF240517P00038000 | 2024-04-26 11:13AM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 18 | 13,506 | 20.51% |
| XLF240524P00038000 | 2024-04-24 11:51AM EDT | 2024-05-24 | 0.09 | 0.07 | 0.08 | 0.00 | - | 1 | 24 | 19.14% |
| XLF240531P00038000 | 2024-04-24 11:05AM EDT | 2024-05-31 | 0.11 | 0.09 | 0.10 | 0.00 | - | 1 | 47 | 18.16% |
| XLF240621P00038000 | 2024-04-26 2:06PM EDT | 2024-06-21 | 0.17 | 0.17 | 0.18 | -0.01 | -5.56% | 78 | 46,757 | 17.09% |
| XLF240628P00038000 | 2024-04-26 12:43PM EDT | 2024-06-28 | 0.23 | 0.22 | 0.23 | -0.07 | -23.33% | 58 | 872 | 17.43% |
| XLF240719P00038000 | 2024-04-26 1:30PM EDT | 2024-07-19 | 0.30 | 0.30 | 0.31 | -0.06 | -16.67% | 2,010 | 3,457 | 16.82% |
| XLF240816P00038000 | 2024-04-25 9:47AM EDT | 2024-08-16 | 0.47 | 0.39 | 0.41 | 0.00 | - | 1 | 526 | 16.26% |
| XLF240920P00038000 | 2024-04-25 12:35PM EDT | 2024-09-20 | 0.56 | 0.51 | 0.53 | 0.00 | - | 101 | 52,808 | 15.85% |
| XLF240930P00038000 | 2024-04-19 3:49PM EDT | 2024-09-30 | 0.81 | 0.56 | 0.59 | 0.00 | - | 2 | 230 | 16.09% |
| XLF241018P00038000 | 2024-04-25 10:20AM EDT | 2024-10-18 | 0.77 | 0.66 | 0.68 | 0.00 | - | 202 | 299 | 16.29% |
| XLF241115P00038000 | 2024-04-26 12:48PM EDT | 2024-11-15 | 0.81 | 0.79 | 0.81 | -0.10 | -10.99% | 6 | 2,498 | 16.48% |
| XLF241220P00038000 | 2024-04-26 1:09PM EDT | 2024-12-20 | 0.93 | 0.91 | 0.93 | 0.00 | - | 7 | 4,917 | 16.33% |
| XLF241231P00038000 | 2024-04-24 10:48AM EDT | 2024-12-31 | 0.98 | 0.95 | 0.99 | 0.00 | - | 1 | 713 | 16.52% |
| XLF250117P00038000 | 2024-04-26 2:13PM EDT | 2025-01-17 | 1.02 | 1.01 | 1.03 | -0.13 | -11.30% | 34 | 20,114 | 16.33% |
| XLF250321P00038000 | 2024-04-15 3:44PM EDT | 2025-03-21 | 1.71 | 1.22 | 1.27 | 0.00 | - | 2 | 31 | 16.52% |
| XLF250620P00038000 | 2024-04-23 3:42PM EDT | 2025-06-20 | 1.52 | 1.49 | 1.67 | 0.00 | - | 2 | 5,040 | 17.24% |
| XLF251017P00038000 | 2024-01-25 1:13PM EDT | 2025-10-17 | 2.60 | 0.94 | 2.33 | 0.00 | - | 11 | 18 | 18.92% |
| XLF251219P00038000 | 2024-04-18 9:41AM EDT | 2025-12-19 | 2.34 | 1.94 | 2.15 | 0.00 | - | 1 | 2,556 | 16.97% |
| XLF260116P00038000 | 2024-04-18 3:57PM EDT | 2026-01-16 | 2.39 | 1.70 | 2.05 | 0.00 | - | 2 | 428 | 16.07% |
| XLF261218P00038000 | 2024-04-16 12:50PM EDT | 2026-12-18 | 2.95 | 2.42 | 2.63 | 0.00 | - | - | 1 | 15.39% |
© 2024 Yahoo. Todos los derechos reservados.