Mercados españoles abiertos en 3 hrs 37 min
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.780,35 +151,87 (+0,40%) Dólar/Euro
1,0726 -0,0007 (-0,06%) Petróleo Brent
89,31 +0,30 (+0,34%) Bitcoin EUR
60.107,77 +224,72 (+0,38%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:39.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426C00039000 | 2024-04-24 9:32AM EDT | 2024-04-26 | 2.07 | 0.29 | 2.54 | 0.00 | - | 1 | 227 | 168.36% |
| XLF240503C00039000 | 2024-04-23 2:23PM EDT | 2024-05-03 | 2.28 | 0.38 | 2.62 | 0.00 | - | 3 | 30 | 63.48% |
| XLF240510C00039000 | 2024-04-22 9:43AM EDT | 2024-05-10 | 1.77 | 1.74 | 2.43 | 0.00 | - | 1 | 71 | 39.50% |
| XLF240517C00039000 | 2024-04-25 10:49AM EDT | 2024-05-17 | 1.93 | 1.89 | 2.37 | -0.38 | -16.45% | 61 | 1,031 | 30.76% |
| XLF240524C00039000 | 2024-04-25 9:40AM EDT | 2024-05-24 | 2.18 | 1.99 | 2.46 | -0.25 | -10.29% | 12 | 31 | 29.20% |
| XLF240621C00039000 | 2024-04-25 4:02PM EDT | 2024-06-21 | 2.42 | 2.38 | 2.93 | -0.31 | -11.36% | 20 | 21,044 | 29.22% |
| XLF240628C00039000 | 2024-04-25 12:29PM EDT | 2024-06-28 | 2.55 | 2.13 | 4.55 | -0.30 | -10.53% | 10 | 1,569 | 53.03% |
| XLF240719C00039000 | 2024-04-25 10:10AM EDT | 2024-07-19 | 2.49 | 2.50 | 2.96 | -0.40 | -13.84% | 1 | 4,762 | 24.37% |
| XLF240816C00039000 | 2024-04-25 9:53AM EDT | 2024-08-16 | 2.81 | 1.91 | 4.05 | -0.49 | -14.85% | 10 | 736 | 34.08% |
| XLF240920C00039000 | 2024-04-24 1:09PM EDT | 2024-09-20 | 3.48 | 2.86 | 4.40 | 0.00 | - | 47 | 20,313 | 33.35% |
| XLF240930C00039000 | 2024-04-25 10:22AM EDT | 2024-09-30 | 3.15 | 2.86 | 4.45 | +0.47 | +17.54% | 20 | 100 | 32.76% |
| XLF241018C00039000 | 2024-04-23 10:07AM EDT | 2024-10-18 | 3.65 | 2.89 | 4.55 | 0.00 | - | 1 | 221 | 31.97% |
| XLF241115C00039000 | 2024-04-17 9:42AM EDT | 2024-11-15 | 3.25 | 3.45 | 4.90 | 0.00 | - | 300 | 600 | 32.72% |
| XLF241220C00039000 | 2024-04-24 9:50AM EDT | 2024-12-20 | 4.35 | 3.05 | 5.20 | 0.00 | - | 300 | 407 | 32.62% |
| XLF241231C00039000 | 2024-02-16 11:37AM EDT | 2024-12-31 | 3.60 | 3.60 | 5.40 | 0.00 | - | 2 | 30 | 33.44% |
| XLF250117C00039000 | 2024-04-18 10:45AM EDT | 2025-01-17 | 3.80 | 3.50 | 5.35 | 0.00 | - | 5 | 7,503 | 31.98% |
| XLF250321C00039000 | 2024-04-16 9:50AM EDT | 2025-03-21 | 4.00 | 2.53 | 5.90 | 0.00 | - | 110 | 120 | 32.48% |
| XLF250331C00039000 | 2024-04-12 2:50PM EDT | 2025-03-31 | 4.37 | 4.25 | 5.90 | 0.00 | - | 7 | 7 | 32.01% |
| XLF250620C00039000 | 2024-04-25 12:44PM EDT | 2025-06-20 | 5.33 | 3.10 | 6.50 | +0.43 | +8.78% | 1 | 893 | 32.35% |
| XLF251017C00039000 | 2024-02-29 3:45PM EDT | 2025-10-17 | 5.55 | 6.80 | 7.10 | 0.00 | - | 2 | 15 | 31.74% |
| XLF251219C00039000 | 2024-04-19 10:40AM EDT | 2025-12-19 | 5.91 | 5.80 | 7.65 | 0.00 | - | 222 | 312 | 32.79% |
| XLF260116C00039000 | 2024-04-23 9:52AM EDT | 2026-01-16 | 6.65 | 5.35 | 7.60 | 0.00 | - | 204 | 359 | 31.81% |
| XLF261218C00039000 | 2024-03-27 9:36AM EDT | 2026-12-18 | 8.28 | 6.75 | 9.20 | 0.00 | - | 1 | 80 | 32.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426P00039000 | 2024-04-25 9:44AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 666 | 46.88% |
| XLF240503P00039000 | 2024-04-25 12:12PM EDT | 2024-05-03 | 0.06 | 0.03 | 0.34 | 0.00 | - | 60 | 3,749 | 43.07% |
| XLF240510P00039000 | 2024-04-25 3:13PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.46 | +0.01 | +14.29% | 55 | 268 | 36.13% |
| XLF240517P00039000 | 2024-04-25 4:05PM EDT | 2024-05-17 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 3,357 | 42,658 | 17.58% |
| XLF240524P00039000 | 2024-04-25 10:06AM EDT | 2024-05-24 | 0.22 | 0.01 | 0.78 | +0.09 | +69.23% | 256 | 319 | 34.33% |
| XLF240531P00039000 | 2024-04-25 1:10PM EDT | 2024-05-31 | 0.21 | 0.02 | 0.41 | +0.04 | +23.53% | 222 | 221 | 22.07% |
| XLF240621P00039000 | 2024-04-25 1:48PM EDT | 2024-06-21 | 0.30 | 0.09 | 0.39 | +0.03 | +11.11% | 3,900 | 70,687 | 17.14% |
| XLF240628P00039000 | 2024-04-25 9:55AM EDT | 2024-06-28 | 0.46 | 0.15 | 0.41 | +0.13 | +39.39% | 1 | 685 | 16.55% |
| XLF240719P00039000 | 2024-04-25 1:38PM EDT | 2024-07-19 | 0.50 | 0.43 | 0.54 | +0.05 | +11.11% | 53 | 2,438 | 16.46% |
| XLF240816P00039000 | 2024-04-19 3:04PM EDT | 2024-08-16 | 0.86 | 0.40 | 0.66 | 0.00 | - | 21 | 3,580 | 15.85% |
| XLF240920P00039000 | 2024-04-25 3:20PM EDT | 2024-09-20 | 0.72 | 0.68 | 0.97 | +0.02 | +2.86% | 1,233 | 26,372 | 17.29% |
| XLF240930P00039000 | 2024-04-23 3:07PM EDT | 2024-09-30 | 0.78 | 0.73 | 1.06 | 0.00 | - | 16 | 115 | 17.68% |
| XLF241018P00039000 | 2024-04-25 1:03PM EDT | 2024-10-18 | 0.93 | 0.81 | 1.13 | +0.07 | +8.14% | 37 | 645 | 17.43% |
| XLF241115P00039000 | 2024-04-17 3:53PM EDT | 2024-11-15 | 1.47 | 0.98 | 1.26 | 0.00 | - | 64 | 1,847 | 17.36% |
| XLF241220P00039000 | 2024-04-18 1:25PM EDT | 2024-12-20 | 1.61 | 1.06 | 1.38 | 0.00 | - | 1 | 4,731 | 17.03% |
| XLF241231P00039000 | 2024-04-23 9:44AM EDT | 2024-12-31 | 1.25 | 1.20 | 1.36 | 0.00 | - | 1 | 80 | 16.49% |
| XLF250117P00039000 | 2024-04-25 3:02PM EDT | 2025-01-17 | 1.28 | 1.04 | 1.91 | +0.01 | +0.79% | 146 | 47,120 | 20.20% |
| XLF250321P00039000 | 2024-04-04 2:11PM EDT | 2025-03-21 | 1.38 | 1.30 | 1.59 | 0.00 | - | 210 | 211 | 15.97% |
| XLF250620P00039000 | 2024-04-24 11:16AM EDT | 2025-06-20 | 1.84 | 1.54 | 2.02 | 0.00 | - | 1 | 26 | 16.76% |
| XLF251017P00039000 | 2024-03-01 11:09AM EDT | 2025-10-17 | 2.32 | 1.72 | 2.07 | 0.00 | - | 1 | 16 | 15.08% |
| XLF251219P00039000 | 2024-04-09 10:43AM EDT | 2025-12-19 | 2.20 | 2.00 | 2.43 | 0.00 | - | 1 | 7,738 | 16.09% |
| XLF260116P00039000 | 2024-04-17 9:34AM EDT | 2026-01-16 | 2.70 | 1.03 | 3.85 | 0.00 | - | 1 | 30 | 22.68% |
| XLF261218P00039000 | 2024-03-28 9:40AM EDT | 2026-12-18 | 2.63 | 1.77 | 3.50 | 0.00 | - | 10 | 10 | 16.95% |
© 2024 Yahoo. Todos los derechos reservados.