Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
60.363,55 +715,58 (+1,20%)
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:42.00
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419C00042000 | 2024-04-19 2:24PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 54,384 | 25.00% |
| XLF240426C00042000 | 2024-04-18 2:05PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 3,760 | 16.02% |
| XLF240503C00042000 | 2024-04-19 12:39PM EDT | 2024-05-03 | 0.05 | 0.01 | 0.28 | +0.02 | +66.67% | 25 | 574 | 25.73% |
| XLF240510C00042000 | 2024-04-19 3:58PM EDT | 2024-05-10 | 0.12 | 0.05 | 0.20 | +0.05 | +71.43% | 10 | 381 | 18.51% |
| XLF240517C00042000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 0.20 | 0.12 | 0.20 | +0.08 | +66.67% | 999 | 52,789 | 16.11% |
| XLF240524C00042000 | 2024-04-19 1:12PM EDT | 2024-05-24 | 0.25 | 0.24 | 0.28 | +0.06 | +31.58% | 12 | 99 | 16.60% |
| XLF240531C00042000 | 2024-04-19 4:00PM EDT | 2024-05-31 | 0.35 | 0.25 | 0.53 | +0.14 | +66.67% | 6 | 43 | 20.66% |
| XLF240621C00042000 | 2024-04-19 3:12PM EDT | 2024-06-21 | 0.50 | 0.27 | 0.56 | +0.16 | +47.06% | 549 | 55,205 | 17.43% |
| XLF240628C00042000 | 2024-04-19 11:12AM EDT | 2024-06-28 | 0.51 | 0.53 | 0.58 | +0.14 | +37.84% | 1 | 5,324 | 16.87% |
| XLF240719C00042000 | 2024-04-19 1:13PM EDT | 2024-07-19 | 0.71 | 0.66 | 0.75 | +0.19 | +36.54% | 330 | 3,268 | 17.16% |
| XLF240816C00042000 | 2024-04-18 10:36AM EDT | 2024-08-16 | 0.92 | 0.67 | 1.20 | +0.08 | +9.52% | 2 | 308 | 20.19% |
| XLF240920C00042000 | 2024-04-19 12:19PM EDT | 2024-09-20 | 1.19 | 1.23 | 1.39 | +0.18 | +17.82% | 2 | 12,992 | 19.63% |
| XLF240930C00042000 | 2024-04-19 10:42AM EDT | 2024-09-30 | 1.23 | 0.32 | 1.53 | -0.15 | -10.87% | 1 | 267 | 20.36% |
| XLF241018C00042000 | 2024-04-18 12:28PM EDT | 2024-10-18 | 1.27 | 0.83 | 1.71 | 0.00 | - | 1 | 508 | 20.95% |
| XLF241115C00042000 | 2024-04-17 1:07PM EDT | 2024-11-15 | 1.43 | 1.66 | 1.79 | 0.00 | - | 4,425 | 7,628 | 20.17% |
| XLF241220C00042000 | 2024-04-17 10:54AM EDT | 2024-12-20 | 1.74 | 1.97 | 4.70 | 0.00 | - | 629 | 22,087 | 40.75% |
| XLF241231C00042000 | 2024-04-15 3:30PM EDT | 2024-12-31 | 1.91 | 0.42 | 2.23 | 0.00 | - | 4 | 219 | 21.56% |
| XLF250117C00042000 | 2024-04-18 1:42PM EDT | 2025-01-17 | 1.90 | 1.77 | 2.35 | 0.00 | - | 264 | 29,519 | 21.75% |
| XLF250321C00042000 | 2024-04-16 3:58PM EDT | 2025-03-21 | 2.35 | 2.33 | 3.95 | 0.00 | - | 23 | 5,122 | 29.97% |
| XLF250620C00042000 | 2024-04-18 12:43PM EDT | 2025-06-20 | 3.00 | 2.43 | 4.30 | 0.00 | - | 5 | 13,189 | 28.59% |
| XLF251017C00042000 | 2024-04-09 1:50PM EDT | 2025-10-17 | 4.55 | 2.59 | 6.15 | 0.00 | - | 3 | 22 | 34.71% |
| XLF251219C00042000 | 2024-04-03 3:57PM EDT | 2025-12-19 | 4.73 | 3.20 | 5.40 | 0.00 | - | 2 | 13,399 | 29.24% |
| XLF260116C00042000 | 2024-04-16 10:43AM EDT | 2026-01-16 | 3.85 | 3.25 | 7.00 | 0.00 | - | 1 | 19,092 | 36.16% |
| XLF261218C00042000 | 2024-04-12 1:03PM EDT | 2026-12-18 | 5.65 | 5.25 | 6.70 | 0.00 | - | 24 | 14,170 | 28.11% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419P00042000 | 2024-04-19 3:48PM EDT | 2024-04-19 | 1.64 | 1.35 | 2.00 | -0.51 | -23.72% | 755 | 6,803 | 57.42% |
| XLF240426P00042000 | 2024-04-19 12:31PM EDT | 2024-04-26 | 1.84 | 1.24 | 2.19 | -0.26 | -12.38% | 6 | 153 | 49.81% |
| XLF240503P00042000 | 2024-04-19 2:07PM EDT | 2024-05-03 | 1.67 | 1.29 | 2.17 | -0.45 | -21.23% | 2 | 199 | 35.69% |
| XLF240510P00042000 | 2024-04-16 10:16AM EDT | 2024-05-10 | 2.26 | 1.53 | 1.89 | 0.00 | - | 1 | 59 | 20.90% |
| XLF240517P00042000 | 2024-04-19 3:14PM EDT | 2024-05-17 | 1.74 | 1.57 | 1.97 | -0.47 | -21.27% | 32 | 5,115 | 20.46% |
| XLF240524P00042000 | 2024-04-11 3:53PM EDT | 2024-05-24 | 1.48 | 1.47 | 2.96 | 0.00 | - | 4 | 6 | 39.75% |
| XLF240531P00042000 | 2024-04-17 2:35PM EDT | 2024-05-31 | 1.90 | 1.50 | 2.27 | -0.35 | -15.56% | 2 | 7 | 23.12% |
| XLF240621P00042000 | 2024-04-19 1:02PM EDT | 2024-06-21 | 1.87 | 1.68 | 2.65 | -0.41 | -17.98% | 11 | 5,162 | 25.03% |
| XLF240628P00042000 | 2024-04-19 3:06PM EDT | 2024-06-28 | 1.98 | 1.78 | 2.13 | -0.05 | -2.46% | 39 | 44 | 15.77% |
| XLF240719P00042000 | 2024-04-18 12:24PM EDT | 2024-07-19 | 2.21 | 1.75 | 2.85 | 0.00 | - | 23 | 898 | 23.46% |
| XLF240816P00042000 | 2024-04-12 11:09AM EDT | 2024-08-16 | 2.31 | 1.97 | 2.94 | 0.00 | - | 1 | 1,411 | 21.56% |
| XLF240920P00042000 | 2024-04-16 3:49PM EDT | 2024-09-20 | 2.66 | 2.11 | 4.80 | 0.00 | - | 10 | 6,130 | 36.87% |
| XLF240930P00042000 | 2024-04-18 11:30AM EDT | 2024-09-30 | 2.40 | 2.05 | 2.37 | 0.00 | - | 3 | 49 | 12.82% |
| XLF241018P00042000 | 2024-04-17 10:21AM EDT | 2024-10-18 | 2.60 | 2.20 | 2.57 | 0.00 | - | 2 | 6 | 14.06% |
| XLF241115P00042000 | 2024-04-09 11:25AM EDT | 2024-11-15 | 2.11 | 2.44 | 2.61 | 0.00 | - | 63 | 540 | 13.44% |
| XLF241220P00042000 | 2024-04-17 1:17PM EDT | 2024-12-20 | 3.00 | 2.56 | 2.84 | 0.00 | - | 2 | 5,914 | 14.27% |
| XLF241231P00042000 | 2024-02-16 11:46AM EDT | 2024-12-31 | 3.00 | 2.40 | 5.00 | 0.00 | - | 10 | 12 | 30.12% |
| XLF250117P00042000 | 2024-04-16 11:08AM EDT | 2025-01-17 | 3.22 | 2.09 | 4.80 | 0.00 | - | 20 | 7,165 | 27.74% |
| XLF250321P00042000 | 2024-04-11 3:47PM EDT | 2025-03-21 | 2.77 | 2.23 | 5.00 | 0.00 | - | 5,000 | 6,677 | 26.31% |
| XLF250620P00042000 | 2024-04-17 10:47AM EDT | 2025-06-20 | 3.55 | 2.81 | 4.25 | 0.00 | - | 133 | 1,257 | 19.04% |
| XLF251017P00042000 | 2024-04-19 2:40PM EDT | 2025-10-17 | 3.50 | 2.94 | 4.50 | -0.25 | -6.67% | 8 | 81 | 18.12% |
| XLF251219P00042000 | 2024-03-28 12:19PM EDT | 2025-12-19 | 2.81 | 1.07 | 4.70 | 0.00 | - | 1 | 108 | 18.12% |
| XLF260116P00042000 | 2024-04-19 3:26PM EDT | 2026-01-16 | 3.70 | 1.00 | 4.75 | -0.30 | -7.50% | 26 | 18,620 | 17.96% |
| XLF261218P00042000 | 2024-04-11 1:27PM EDT | 2026-12-18 | 4.04 | 2.00 | 5.30 | 0.00 | - | 2 | 754 | 16.63% |
© 2024 Yahoo. Todos los derechos reservados.