U.S. markets closed
F S&P 500
5,070.00 +23.50 (+0.47%) F Dow Jones
38,226.00 +157.00 (+0.41%) F Nasdaq
17,535.50 +97.25 (+0.56%) E-mini Russell 2000 Index Futur
2,005.80 +16.10 (+0.81%) Petróleo
79.16 +0.16 (+0.20%) Oro
2,332.70 +21.70 (+0.94%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503C00030000 | 2024-04-26 3:27PM EDT | 30.00 | 10.95 | 8.00 | 12.90 | 0.00 | - | 1 | 3 | 226.56% |
| XLF240503C00032000 | 2024-04-16 3:36PM EDT | 32.00 | 7.80 | 6.00 | 10.85 | 0.00 | - | - | 3 | 173.44% |
| XLF240503C00034000 | 2024-04-30 9:32AM EDT | 34.00 | 6.57 | 4.10 | 8.90 | 0.00 | - | 100 | 60 | 158.59% |
| XLF240503C00035000 | 2024-04-29 9:30AM EDT | 35.00 | 5.89 | 3.00 | 7.50 | 0.00 | - | 2 | 4 | 388.28% |
| XLF240503C00035500 | 2024-04-15 1:49PM EDT | 35.50 | 4.55 | 2.55 | 7.40 | 0.00 | - | - | 4 | 121.09% |
| XLF240503C00036000 | 2024-04-08 9:31AM EDT | 36.00 | 5.85 | 2.10 | 6.85 | 0.00 | - | 4 | 5 | 110.55% |
| XLF240503C00037000 | 2024-05-01 11:14AM EDT | 37.00 | 3.06 | 1.00 | 5.75 | -0.85 | -21.74% | 2 | 240 | 59.38% |
| XLF240503C00037500 | 2024-04-19 3:50PM EDT | 37.50 | 2.94 | 0.60 | 5.45 | 0.00 | - | 2 | 8 | 88.09% |
| XLF240503C00038000 | 2024-05-01 2:31PM EDT | 38.00 | 2.51 | 0.30 | 5.00 | -0.50 | -16.61% | 7 | 30 | 93.75% |
| XLF240503C00038500 | 2024-05-01 3:31PM EDT | 38.50 | 2.20 | 0.05 | 5.00 | -0.25 | -10.20% | 5 | 164 | 120.51% |
| XLF240503C00039000 | 2024-05-01 3:27PM EDT | 39.00 | 1.78 | 0.05 | 5.00 | +0.09 | +5.33% | 18 | 36 | 150.39% |
| XLF240503C00039500 | 2024-04-30 11:28AM EDT | 39.50 | 1.17 | 0.00 | 4.80 | 0.00 | - | 1 | 66 | 164.65% |
| XLF240503C00040000 | 2024-05-01 3:49PM EDT | 40.00 | 0.62 | 0.05 | 0.56 | -0.01 | -1.59% | 68 | 424 | 29.49% |
| XLF240503C00040500 | 2024-05-01 4:02PM EDT | 40.50 | 0.19 | 0.15 | 0.22 | -0.07 | -26.92% | 315 | 682 | 23.83% |
| XLF240503C00041000 | 2024-05-01 4:10PM EDT | 41.00 | 0.04 | 0.01 | 0.30 | -0.05 | -55.56% | 3,330 | 5,299 | 46.88% |
| XLF240503C00041500 | 2024-05-01 3:23PM EDT | 41.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 163 | 1,201 | 26.95% |
| XLF240503C00042000 | 2024-05-01 1:50PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 127 | 729 | 28.13% |
| XLF240503C00042500 | 2024-05-01 2:54PM EDT | 42.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 191 | 58.20% |
| XLF240503C00043000 | 2024-05-01 2:54PM EDT | 43.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 5,093 | 42.19% |
| XLF240503C00043500 | 2024-04-26 3:03PM EDT | 43.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 13 | 186.13% |
| XLF240503C00044000 | 2024-04-26 11:15AM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 54.69% |
| XLF240503C00044500 | 2024-04-01 3:11PM EDT | 44.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 40 | 60.94% |
| XLF240503C00045000 | 2024-04-23 10:57AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 42 | 65.63% |
| XLF240503C00045500 | 2024-04-15 9:40AM EDT | 45.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 187.30% |
| XLF240503C00046000 | 2024-04-26 3:41PM EDT | 46.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 0 | 197.27% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503P00034000 | 2024-04-25 2:19PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,451 | 4,322 | 93.75% |
| XLF240503P00034500 | 2024-04-25 2:21PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 7,917 | 84.38% |
| XLF240503P00035000 | 2024-04-25 3:01PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,587 | 1,997 | 78.13% |
| XLF240503P00035500 | 2024-05-01 1:37PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 5,684 | 71.88% |
| XLF240503P00036000 | 2024-04-26 11:22AM EDT | 36.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 101 | 11,036 | 107.03% |
| XLF240503P00036500 | 2024-04-30 2:48PM EDT | 36.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 9,337 | 62.50% |
| XLF240503P00037000 | 2024-05-01 9:30AM EDT | 37.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 25 | 26,094 | 56.25% |
| XLF240503P00037500 | 2024-04-29 10:00AM EDT | 37.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 82 | 147.66% |
| XLF240503P00038000 | 2024-05-01 10:22AM EDT | 38.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | 68 | 460 | 118.95% |
| XLF240503P00038500 | 2024-05-01 10:22AM EDT | 38.50 | 0.01 | 0.00 | 2.01 | 0.00 | - | 27 | 453 | 153.13% |
| XLF240503P00039000 | 2024-05-01 3:09PM EDT | 39.00 | 0.01 | 0.00 | 0.55 | -0.01 | -50.00% | 119 | 4,089 | 65.82% |
| XLF240503P00039500 | 2024-05-01 2:04PM EDT | 39.50 | 0.02 | 0.01 | 0.07 | -0.04 | -66.67% | 96 | 373 | 28.91% |
| XLF240503P00040000 | 2024-05-01 3:28PM EDT | 40.00 | 0.04 | 0.00 | 0.20 | -0.12 | -75.00% | 700 | 2,280 | 29.59% |
| XLF240503P00040500 | 2024-05-01 3:49PM EDT | 40.50 | 0.22 | 0.14 | 0.38 | -0.13 | -37.14% | 560 | 2,059 | 25.59% |
| XLF240503P00041000 | 2024-05-01 4:14PM EDT | 41.00 | 0.67 | 0.00 | 0.87 | +0.02 | +3.08% | 64 | 2,321 | 40.23% |
| XLF240503P00041500 | 2024-04-30 1:11PM EDT | 41.50 | 1.00 | 0.00 | 3.25 | 0.00 | - | 19 | 185 | 78.52% |
| XLF240503P00042000 | 2024-05-01 3:04PM EDT | 42.00 | 1.23 | 0.00 | 3.75 | -0.22 | -15.17% | 303 | 212 | 66.02% |
| XLF240503P00042500 | 2024-05-01 3:23PM EDT | 42.50 | 1.81 | 0.30 | 4.25 | +0.19 | +11.73% | 500 | 121 | 63.67% |
| XLF240503P00043000 | 2024-05-01 3:30PM EDT | 43.00 | 2.27 | 0.30 | 4.75 | -0.13 | -5.42% | 41 | 14 | 265.43% |
| XLF240503P00043500 | 2024-04-10 10:19AM EDT | 43.50 | 2.36 | 0.70 | 5.50 | 0.00 | - | - | 0 | 301.37% |
© 2024 Yahoo. Todos los derechos reservados.