Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.760,02 +257,22 (+0,46%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:44.00
Opciones de comprapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00044000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,430 | 18.75% |
| XLF240524C00044000 | 2024-05-08 3:49PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 213 | 16.02% |
| XLF240531C00044000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 0.27 | 0.01 | 0.23 | 0.00 | - | 3 | 0 | 22.95% |
| XLF240607C00044000 | 2024-04-29 1:26PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.26 | 0.00 | - | 1 | 5 | 20.85% |
| XLF240614C00044000 | 2024-05-10 10:41AM EDT | 2024-06-14 | 0.09 | 0.01 | 0.09 | +0.03 | +50.00% | 2 | 4 | 13.18% |
| XLF240621C00044000 | 2024-05-10 2:17PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.12 | +0.01 | +11.11% | 25 | 29,638 | 13.09% |
| XLF240628C00044000 | 2024-04-30 1:42PM EDT | 2024-06-28 | 0.07 | 0.01 | 0.15 | 0.00 | - | 4 | 360 | 12.99% |
| XLF240719C00044000 | 2024-05-10 2:19PM EDT | 2024-07-19 | 0.25 | 0.17 | 0.26 | +0.07 | +38.89% | 19 | 1,456 | 13.18% |
| XLF240816C00044000 | 2024-05-10 3:49PM EDT | 2024-08-16 | 0.45 | 0.23 | 0.46 | +0.08 | +21.62% | 293 | 2,911 | 14.19% |
| XLF240920C00044000 | 2024-05-10 3:05PM EDT | 2024-09-20 | 0.73 | 0.50 | 0.77 | +0.07 | +10.61% | 163 | 14,445 | 15.77% |
| XLF241018C00044000 | 2024-05-10 10:25AM EDT | 2024-10-18 | 0.89 | 0.79 | 0.92 | +0.10 | +12.66% | 3,512 | 8,226 | 15.85% |
| XLF241115C00044000 | 2024-05-10 10:57AM EDT | 2024-11-15 | 1.22 | 0.99 | 1.41 | +0.13 | +11.93% | 114 | 7,727 | 18.97% |
| XLF241220C00044000 | 2024-05-10 12:26PM EDT | 2024-12-20 | 1.49 | 0.80 | 1.52 | +0.20 | +15.50% | 718 | 15,111 | 18.31% |
| XLF241231C00044000 | 2024-05-09 1:58PM EDT | 2024-12-31 | 1.35 | 0.30 | 1.56 | 0.00 | - | 1 | 177 | 18.19% |
| XLF250117C00044000 | 2024-05-08 10:13AM EDT | 2025-01-17 | 1.31 | 1.41 | 1.80 | 0.00 | - | 658 | 13,362 | 19.35% |
| XLF250321C00044000 | 2024-05-10 11:54AM EDT | 2025-03-21 | 2.15 | 1.97 | 2.22 | +0.20 | +10.26% | 18 | 4,509 | 20.07% |
| XLF250331C00044000 | 2024-05-07 3:38PM EDT | 2025-03-31 | 1.86 | 1.42 | 2.90 | 0.00 | - | 21 | 12 | 24.12% |
| XLF250620C00044000 | 2024-05-09 12:58PM EDT | 2025-06-20 | 2.51 | 2.30 | 3.25 | 0.00 | - | 1 | 2,492 | 23.57% |
| XLF251017C00044000 | 2024-04-10 3:27PM EDT | 2025-10-17 | 3.33 | 2.86 | 4.55 | 0.00 | - | 2 | 110 | 27.23% |
| XLF251219C00044000 | 2024-04-24 3:46PM EDT | 2025-12-19 | 3.65 | 2.60 | 5.00 | 0.00 | - | 17 | 64 | 27.86% |
| XLF260116C00044000 | 2024-05-07 12:12PM EDT | 2026-01-16 | 3.55 | 2.70 | 6.10 | 0.00 | - | 32 | 274 | 32.30% |
| XLF261218C00044000 | 2024-03-27 3:52PM EDT | 2026-12-18 | 5.50 | 2.97 | 7.50 | 0.00 | - | 61 | 64 | 31.21% |
Opciones de ventapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517P00044000 | 2024-05-09 3:01PM EDT | 2024-05-17 | 2.46 | 1.90 | 2.43 | 0.00 | - | 15 | 25 | 41.70% |
| XLF240524P00044000 | 2024-04-04 3:39PM EDT | 2024-05-24 | 2.81 | 1.29 | 5.45 | 0.00 | - | 2 | 0 | 62.99% |
| XLF240531P00044000 | 2024-05-03 2:54PM EDT | 2024-05-31 | 3.37 | 1.57 | 2.72 | 0.00 | - | 2 | 0 | 33.40% |
| XLF240614P00044000 | 2024-05-08 1:46PM EDT | 2024-06-14 | 2.69 | 1.78 | 2.73 | 0.00 | - | 50 | 52 | 26.07% |
| XLF240621P00044000 | 2024-05-10 10:48AM EDT | 2024-06-21 | 2.13 | 1.58 | 2.35 | -0.57 | -21.11% | 1 | 33 | 14.89% |
| XLF240628P00044000 | 2024-04-30 1:42PM EDT | 2024-06-28 | 3.43 | 0.66 | 2.89 | 0.00 | - | 4 | 0 | 25.10% |
| XLF240719P00044000 | 2024-05-07 3:42PM EDT | 2024-07-19 | 2.83 | 1.95 | 2.45 | 0.00 | - | 2 | 2 | 13.58% |
| XLF240816P00044000 | 2024-04-22 1:29PM EDT | 2024-08-16 | 3.15 | 2.02 | 2.49 | 0.00 | - | 1 | 2 | 12.11% |
| XLF240920P00044000 | 2024-05-01 11:49AM EDT | 2024-09-20 | 3.50 | 2.10 | 2.42 | 0.00 | - | 1 | 2,517 | 9.45% |
| XLF241018P00044000 | 2024-05-09 9:30AM EDT | 2024-10-18 | 2.50 | 2.20 | 2.67 | -0.32 | -11.35% | 1 | 51 | 11.52% |
| XLF241115P00044000 | 2024-04-01 1:49PM EDT | 2024-11-15 | 2.79 | 3.30 | 3.45 | 0.00 | - | 1 | 101 | 17.86% |
| XLF241220P00044000 | 2024-05-08 9:45AM EDT | 2024-12-20 | 3.20 | 2.44 | 2.86 | 0.00 | - | 378 | 428 | 11.49% |
| XLF250117P00044000 | 2024-05-09 9:30AM EDT | 2025-01-17 | 3.12 | 2.53 | 4.95 | 0.00 | - | 2 | 13,185 | 26.54% |
| XLF250321P00044000 | 2024-04-23 10:11AM EDT | 2025-03-21 | 3.65 | 2.87 | 4.15 | 0.00 | - | 406 | 233 | 18.52% |
| XLF250331P00044000 | 2024-04-16 11:46AM EDT | 2025-03-31 | 4.60 | 2.86 | 4.35 | 0.00 | - | 1 | 2 | 19.52% |
| XLF250620P00044000 | 2024-05-10 11:05AM EDT | 2025-06-20 | 3.30 | 2.10 | 4.35 | -0.35 | -9.59% | 161 | 41 | 17.47% |
| XLF251017P00044000 | 2024-04-22 9:43AM EDT | 2025-10-17 | 4.45 | 2.40 | 4.65 | 0.00 | - | 10 | 14 | 16.89% |
| XLF251219P00044000 | 2024-03-28 10:05AM EDT | 2025-12-19 | 3.65 | 2.42 | 5.40 | 0.00 | - | 199 | 199 | 19.53% |
| XLF260116P00044000 | 2024-05-03 11:57AM EDT | 2026-01-16 | 3.80 | 2.93 | 4.90 | -0.65 | -14.61% | 1 | 193 | 16.76% |
| XLF261218P00044000 | 2024-04-22 2:56PM EDT | 2026-12-18 | 4.80 | 2.19 | 6.50 | 0.00 | - | 1 | 1 | 19.44% |
© 2024 Yahoo. Todos los derechos reservados.