Mercados españoles cerrados
S&P 500
5.073,43 +62,83 (+1,25%) Nasdaq
15.723,63 +272,33 (+1,76%) NIKKEI 225
37.552,16 +113,55 (+0,30%) Dólar/Euro
1,0709 +0,0052 (+0,49%) Petróleo Brent
88,41 +1,41 (+1,62%) Bitcoin EUR
62.306,32 +231,75 (+0,37%)
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:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426C00040000 | 2024-04-23 2:27PM EDT | 2024-04-26 | 1.19 | 0.76 | 1.22 | +0.24 | +25.26% | 129 | 651 | 27.34% |
| XLF240503C00040000 | 2024-04-23 2:12PM EDT | 2024-05-03 | 1.31 | 1.27 | 1.33 | +0.15 | +12.93% | 32 | 349 | 22.07% |
| XLF240510C00040000 | 2024-04-23 11:06AM EDT | 2024-05-10 | 1.39 | 1.40 | 1.44 | -0.01 | -0.71% | 52 | 119 | 21.00% |
| XLF240517C00040000 | 2024-04-23 2:27PM EDT | 2024-05-17 | 1.54 | 1.51 | 1.55 | +0.19 | +14.07% | 77 | 18,082 | 20.85% |
| XLF240524C00040000 | 2024-04-23 2:21PM EDT | 2024-05-24 | 1.65 | 1.48 | 1.66 | +0.02 | +1.23% | 31 | 79 | 21.00% |
| XLF240531C00040000 | 2024-04-23 11:43AM EDT | 2024-05-31 | 1.71 | 1.68 | 1.72 | +0.64 | +59.81% | 5 | 15 | 20.26% |
| XLF240621C00040000 | 2024-04-23 1:48PM EDT | 2024-06-21 | 2.03 | 1.93 | 1.99 | +0.23 | +12.78% | 90 | 68,517 | 20.75% |
| XLF240628C00040000 | 2024-04-22 2:07PM EDT | 2024-06-28 | 1.60 | 1.97 | 2.01 | -0.35 | -17.95% | 1 | 387 | 19.92% |
| XLF240719C00040000 | 2024-04-23 9:48AM EDT | 2024-07-19 | 2.13 | 2.16 | 2.20 | +0.11 | +5.45% | 15 | 1,490 | 19.90% |
| XLF240816C00040000 | 2024-04-22 3:52PM EDT | 2024-08-16 | 2.33 | 2.46 | 2.52 | 0.00 | - | 91 | 678 | 20.95% |
| XLF240920C00040000 | 2024-04-22 3:09PM EDT | 2024-09-20 | 2.74 | 2.81 | 2.86 | 0.00 | - | 5 | 40,291 | 21.72% |
| XLF240930C00040000 | 2024-04-19 3:49PM EDT | 2024-09-30 | 2.40 | 2.84 | 2.89 | 0.00 | - | 1 | 144 | 21.31% |
| XLF241018C00040000 | 2024-04-22 3:04PM EDT | 2024-10-18 | 2.90 | 3.00 | 3.05 | 0.00 | - | 1 | 15 | 21.66% |
| XLF241115C00040000 | 2024-04-23 10:23AM EDT | 2024-11-15 | 3.25 | 3.30 | 3.40 | +0.39 | +13.64% | 1 | 764 | 23.06% |
| XLF241220C00040000 | 2024-04-16 3:00PM EDT | 2024-12-20 | 2.90 | 3.60 | 3.75 | 0.00 | - | 101 | 8,641 | 24.02% |
| XLF241231C00040000 | 2024-04-03 3:14PM EDT | 2024-12-31 | 4.15 | 3.65 | 3.75 | 0.00 | - | 4 | 36 | 23.50% |
| XLF250117C00040000 | 2024-04-23 12:33PM EDT | 2025-01-17 | 3.80 | 3.75 | 3.80 | +0.50 | +15.15% | 8 | 132,716 | 23.11% |
| XLF250321C00040000 | 2024-04-22 1:30PM EDT | 2025-03-21 | 4.25 | 4.30 | 4.40 | 0.00 | - | 1 | 71 | 24.74% |
| XLF250331C00040000 | 2024-04-17 12:15PM EDT | 2025-03-31 | 3.35 | 4.30 | 4.40 | 0.00 | - | - | 1 | 24.38% |
| XLF250620C00040000 | 2024-03-28 11:30AM EDT | 2025-06-20 | 5.60 | 2.93 | 5.00 | 0.00 | - | 1 | 4,247 | 25.42% |
| XLF251017C00040000 | 2024-04-16 10:05AM EDT | 2025-10-17 | 4.60 | 5.50 | 5.60 | 0.00 | - | 47 | 314 | 25.54% |
| XLF251219C00040000 | 2024-04-17 9:57AM EDT | 2025-12-19 | 5.20 | 5.90 | 6.05 | 0.00 | - | 84 | 11,079 | 26.37% |
| XLF260116C00040000 | 2024-04-22 3:05PM EDT | 2026-01-16 | 5.90 | 5.95 | 6.10 | 0.00 | - | 39 | 10,254 | 26.02% |
| XLF261218C00040000 | 2024-04-18 10:43AM EDT | 2026-12-18 | 6.88 | 5.25 | 7.60 | 0.00 | - | 2 | 8,129 | 26.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426P00040000 | 2024-04-23 1:55PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 90 | 1,892 | 18.75% |
| XLF240503P00040000 | 2024-04-23 2:20PM EDT | 2024-05-03 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 289 | 1,560 | 17.38% |
| XLF240510P00040000 | 2024-04-23 2:13PM EDT | 2024-05-10 | 0.18 | 0.17 | 0.18 | -0.07 | -28.00% | 256 | 294 | 15.92% |
| XLF240517P00040000 | 2024-04-23 2:20PM EDT | 2024-05-17 | 0.25 | 0.24 | 0.25 | -0.09 | -26.47% | 2,940 | 33,243 | 15.67% |
| XLF240524P00040000 | 2024-04-23 2:25PM EDT | 2024-05-24 | 0.30 | 0.28 | 0.30 | -0.09 | -23.08% | 3,730 | 319 | 15.14% |
| XLF240531P00040000 | 2024-04-23 1:06PM EDT | 2024-05-31 | 0.31 | 0.32 | 0.34 | -0.17 | -35.42% | 17 | 33 | 14.60% |
| XLF240621P00040000 | 2024-04-23 2:01PM EDT | 2024-06-21 | 0.45 | 0.46 | 0.47 | -0.12 | -21.05% | 323 | 101,187 | 14.06% |
| XLF240628P00040000 | 2024-04-23 10:20AM EDT | 2024-06-28 | 0.58 | 0.54 | 0.56 | -0.02 | -3.33% | 2 | 3,615 | 14.75% |
| XLF240719P00040000 | 2024-04-23 11:19AM EDT | 2024-07-19 | 0.68 | 0.67 | 0.68 | -0.11 | -13.92% | 24 | 4,462 | 14.53% |
| XLF240816P00040000 | 2024-04-23 12:11PM EDT | 2024-08-16 | 0.80 | 0.81 | 0.82 | -0.21 | -20.79% | 2 | 4,049 | 14.28% |
| XLF240920P00040000 | 2024-04-23 1:48PM EDT | 2024-09-20 | 0.93 | 0.95 | 0.96 | -0.15 | -13.89% | 344 | 41,081 | 13.94% |
| XLF240930P00040000 | 2024-04-18 10:19AM EDT | 2024-09-30 | 1.50 | 1.01 | 1.03 | 0.00 | - | 62 | 214 | 14.19% |
| XLF241018P00040000 | 2024-04-23 11:53AM EDT | 2024-10-18 | 1.15 | 1.11 | 1.15 | -0.02 | -1.71% | 571 | 369 | 14.55% |
| XLF241115P00040000 | 2024-04-22 1:52PM EDT | 2024-11-15 | 1.33 | 1.27 | 1.29 | 0.00 | - | 63 | 495 | 14.72% |
| XLF241220P00040000 | 2024-04-23 10:16AM EDT | 2024-12-20 | 1.46 | 1.41 | 1.43 | 0.00 | - | 43 | 7,379 | 14.72% |
| XLF241231P00040000 | 2024-04-22 11:09AM EDT | 2024-12-31 | 1.68 | 1.45 | 1.47 | 0.00 | - | 1 | 132 | 14.70% |
| XLF250117P00040000 | 2024-04-23 10:12AM EDT | 2025-01-17 | 1.59 | 1.52 | 1.54 | -0.20 | -11.17% | 56 | 65,935 | 14.75% |
| XLF250321P00040000 | 2024-04-08 12:43PM EDT | 2025-03-21 | 1.65 | 1.75 | 1.82 | 0.00 | - | 1 | 15 | 15.14% |
| XLF250620P00040000 | 2024-04-19 11:16AM EDT | 2025-06-20 | 2.31 | 2.02 | 2.61 | 0.00 | - | 1 | 194 | 18.03% |
| XLF251017P00040000 | 2024-04-18 1:05PM EDT | 2025-10-17 | 2.82 | 2.28 | 4.15 | 0.00 | - | 7 | 70 | 23.85% |
| XLF251219P00040000 | 2024-04-18 3:59PM EDT | 2025-12-19 | 2.96 | 2.48 | 2.58 | 0.00 | - | 10,000 | 20,262 | 14.94% |
| XLF260116P00040000 | 2024-04-22 1:30PM EDT | 2026-01-16 | 2.66 | 2.53 | 2.75 | 0.00 | - | 4 | 8,614 | 15.41% |
| XLF261218P00040000 | 2024-04-11 12:15PM EDT | 2026-12-18 | 3.39 | 3.10 | 3.20 | 0.00 | - | 5 | 18 | 14.20% |
© 2024 Yahoo. Todos los derechos reservados.