Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0696 -0,0037 (-0,34%) Petróleo Brent
89,46 +0,45 (+0,51%) Oro
2.347,30 +4,80 (+0,20%) Bitcoin EUR
59.493,04 -749,84 (-1,24%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:52PM EDT. Mercado abierto.
Precio de ejercicio:41.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426C00041000 | 2024-04-26 12:23PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 2,148 | 3,408 | 7.03% |
| XLF240503C00041000 | 2024-04-26 12:31PM EDT | 2024-05-03 | 0.31 | 0.31 | 0.33 | -0.06 | -16.22% | 1,643 | 3,047 | 15.82% |
| XLF240510C00041000 | 2024-04-26 12:34PM EDT | 2024-05-10 | 0.46 | 0.44 | 0.46 | -0.06 | -11.54% | 21 | 877 | 15.48% |
| XLF240517C00041000 | 2024-04-26 12:16PM EDT | 2024-05-17 | 0.56 | 0.58 | 0.59 | +0.01 | +1.82% | 53 | 37,062 | 16.07% |
| XLF240524C00041000 | 2024-04-26 11:10AM EDT | 2024-05-24 | 0.65 | 0.68 | 0.70 | -0.07 | -9.72% | 8 | 175 | 16.36% |
| XLF240531C00041000 | 2024-04-26 11:15AM EDT | 2024-05-31 | 0.72 | 0.77 | 0.80 | +0.01 | +1.41% | 2 | 166 | 16.65% |
| XLF240621C00041000 | 2024-04-26 12:30PM EDT | 2024-06-21 | 1.04 | 1.02 | 1.06 | +0.04 | +4.00% | 7 | 38,924 | 17.26% |
| XLF240628C00041000 | 2024-04-26 11:49AM EDT | 2024-06-28 | 1.03 | 1.06 | 1.10 | -0.04 | -3.74% | 2 | 2,998 | 16.87% |
| XLF240719C00041000 | 2024-04-26 12:01PM EDT | 2024-07-19 | 1.24 | 1.26 | 1.31 | -0.11 | -8.15% | 241 | 3,157 | 17.31% |
| XLF240816C00041000 | 2024-04-25 2:05PM EDT | 2024-08-16 | 1.62 | 1.55 | 1.60 | 0.00 | - | 24 | 372 | 18.21% |
| XLF240920C00041000 | 2024-04-25 11:09AM EDT | 2024-09-20 | 1.85 | 1.90 | 1.94 | 0.00 | - | 1 | 31,993 | 19.18% |
| XLF240930C00041000 | 2024-04-19 3:26PM EDT | 2024-09-30 | 1.79 | 1.93 | 1.97 | 0.00 | - | 4 | 65 | 18.85% |
| XLF241018C00041000 | 2024-04-19 3:13PM EDT | 2024-10-18 | 1.94 | 2.10 | 2.15 | 0.00 | - | 30 | 40 | 19.43% |
| XLF241115C00041000 | 2024-04-25 3:53PM EDT | 2024-11-15 | 2.48 | 2.38 | 2.69 | 0.00 | - | 81 | 8,822 | 22.49% |
| XLF241220C00041000 | 2024-04-18 11:31AM EDT | 2024-12-20 | 2.47 | 2.70 | 3.00 | 0.00 | - | 2 | 3,078 | 23.13% |
| XLF241231C00041000 | 2024-04-23 12:24PM EDT | 2024-12-31 | 3.05 | 2.75 | 3.45 | 0.00 | - | 10 | 54 | 25.97% |
| XLF250117C00041000 | 2024-04-26 12:19PM EDT | 2025-01-17 | 2.90 | 2.89 | 2.93 | -0.08 | -2.68% | 11 | 160,099 | 21.39% |
| XLF250321C00041000 | 2024-04-25 1:53PM EDT | 2025-03-21 | 3.53 | 3.35 | 3.45 | 0.00 | - | 20 | 40 | 22.60% |
| XLF250331C00041000 | 2024-04-16 1:50PM EDT | 2025-03-31 | 2.82 | 3.35 | 3.50 | 0.00 | - | - | 8 | 22.58% |
| XLF250620C00041000 | 2024-04-19 10:39AM EDT | 2025-06-20 | 3.65 | 4.00 | 4.10 | 0.00 | - | 19 | 4,270 | 23.73% |
| XLF251017C00041000 | 2024-03-25 1:11PM EDT | 2025-10-17 | 5.07 | 4.70 | 6.00 | 0.00 | - | 5 | 8 | 30.64% |
| XLF251219C00041000 | 2024-04-24 11:36AM EDT | 2025-12-19 | 5.25 | 4.95 | 5.20 | 0.00 | - | 1 | 329 | 25.12% |
| XLF260116C00041000 | 2024-04-25 11:34AM EDT | 2026-01-16 | 5.10 | 5.15 | 5.25 | 0.00 | - | 9 | 208 | 24.79% |
| XLF261218C00041000 | 2024-04-23 2:20PM EDT | 2026-12-18 | 6.95 | 4.50 | 6.85 | 0.00 | - | 15 | 120 | 26.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426P00041000 | 2024-04-26 12:34PM EDT | 2024-04-26 | 0.13 | 0.12 | 0.14 | -0.19 | -57.58% | 114 | 1,864 | 8.40% |
| XLF240503P00041000 | 2024-04-26 12:25PM EDT | 2024-05-03 | 0.37 | 0.36 | 0.37 | -0.04 | -9.76% | 168 | 1,074 | 12.89% |
| XLF240510P00041000 | 2024-04-26 12:23PM EDT | 2024-05-10 | 0.48 | 0.47 | 0.48 | +0.01 | +2.13% | 77 | 632 | 12.79% |
| XLF240517P00041000 | 2024-04-26 11:11AM EDT | 2024-05-17 | 0.61 | 0.55 | 0.57 | +0.04 | +7.02% | 413 | 40,944 | 12.79% |
| XLF240524P00041000 | 2024-04-26 11:53AM EDT | 2024-05-24 | 0.67 | 0.62 | 0.63 | -0.03 | -4.29% | 131 | 87 | 12.45% |
| XLF240531P00041000 | 2024-04-26 12:23PM EDT | 2024-05-31 | 0.69 | 0.67 | 0.68 | -0.02 | -2.82% | 7 | 31 | 12.16% |
| XLF240621P00041000 | 2024-04-26 12:18PM EDT | 2024-06-21 | 0.84 | 0.82 | 0.83 | -0.04 | -4.55% | 210 | 43,533 | 11.99% |
| XLF240628P00041000 | 2024-04-26 12:18PM EDT | 2024-06-28 | 0.94 | 0.91 | 0.93 | -0.04 | -4.08% | 52 | 5,065 | 12.79% |
| XLF240719P00041000 | 2024-04-26 11:17AM EDT | 2024-07-19 | 1.11 | 1.03 | 1.04 | -0.01 | -0.89% | 313 | 2,001 | 12.50% |
| XLF240816P00041000 | 2024-04-26 10:59AM EDT | 2024-08-16 | 1.18 | 1.17 | 1.19 | -0.03 | -2.48% | 300 | 1,251 | 12.49% |
| XLF240920P00041000 | 2024-04-26 10:19AM EDT | 2024-09-20 | 1.30 | 1.31 | 1.34 | -0.09 | -6.47% | 74 | 59,716 | 12.35% |
| XLF240930P00041000 | 2024-04-18 11:17AM EDT | 2024-09-30 | 1.82 | 1.38 | 1.40 | 0.00 | - | 46 | 70 | 12.53% |
| XLF241018P00041000 | 2024-04-26 11:12AM EDT | 2024-10-18 | 1.55 | 1.50 | 1.52 | -0.02 | -1.27% | 77 | 758 | 12.92% |
| XLF241115P00041000 | 2024-04-18 9:57AM EDT | 2024-11-15 | 2.21 | 1.66 | 1.68 | 0.00 | - | 1 | 897 | 13.32% |
| XLF241220P00041000 | 2024-04-23 10:09AM EDT | 2024-12-20 | 1.82 | 1.79 | 1.82 | 0.00 | - | 38 | 5,118 | 13.37% |
| XLF241231P00041000 | 2024-04-03 2:36PM EDT | 2024-12-31 | 1.71 | 1.82 | 1.87 | 0.00 | - | 1 | 11 | 13.44% |
| XLF250117P00041000 | 2024-04-25 9:39AM EDT | 2025-01-17 | 2.02 | 1.90 | 1.93 | 0.00 | - | 10 | 49,101 | 13.44% |
| XLF250321P00041000 | 2024-04-23 12:44PM EDT | 2025-03-21 | 2.09 | 2.11 | 2.18 | 0.00 | - | 6 | 26 | 13.70% |
| XLF250620P00041000 | 2024-04-16 11:10AM EDT | 2025-06-20 | 3.00 | 2.38 | 2.45 | 0.00 | - | 149 | 1,250 | 13.67% |
| XLF251017P00041000 | 2024-04-25 1:23PM EDT | 2025-10-17 | 2.83 | 2.70 | 2.78 | 0.00 | - | 20 | 109 | 13.75% |
| XLF251219P00041000 | 2024-03-27 3:59PM EDT | 2025-12-19 | 2.59 | 2.56 | 2.92 | 0.00 | - | 258 | 293 | 13.68% |
| XLF260116P00041000 | 2024-04-17 2:17PM EDT | 2026-01-16 | 3.55 | 2.79 | 2.95 | 0.00 | - | 141 | 160 | 13.51% |
| XLF261218P00041000 | 2024-01-18 12:13PM EDT | 2026-12-18 | 5.20 | 1.50 | 4.25 | 0.00 | - | 1 | 0 | 15.85% |
© 2024 Yahoo. Todos los derechos reservados.