Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:03PM EDT. Mercado abierto.
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524C00030000 | 2024-05-10 3:35PM EDT | 30.00 | 11.93 | 12.00 | 12.15 | 0.00 | - | 2 | 3 | 96.09% |
| XLF240524C00034000 | 2024-05-15 10:02AM EDT | 34.00 | 8.21 | 8.05 | 8.15 | +0.39 | +4.99% | 100 | 100 | 70.70% |
| XLF240524C00035000 | 2024-05-06 9:30AM EDT | 35.00 | 5.99 | 7.05 | 7.15 | 0.00 | - | - | 4 | 62.50% |
| XLF240524C00036500 | 2024-04-15 1:51PM EDT | 36.50 | 3.75 | 5.55 | 5.65 | 0.00 | - | - | 2 | 50.39% |
| XLF240524C00037000 | 2024-05-15 9:30AM EDT | 37.00 | 5.07 | 5.05 | 5.15 | +0.12 | +2.42% | 2 | 2 | 52.73% |
| XLF240524C00037500 | 2024-05-10 9:43AM EDT | 37.50 | 4.40 | 4.55 | 4.65 | 0.00 | - | 1 | 18 | 48.44% |
| XLF240524C00038000 | 2024-05-10 10:44AM EDT | 38.00 | 4.00 | 4.05 | 4.15 | 0.00 | - | 1 | 8 | 44.14% |
| XLF240524C00038500 | 2024-04-19 12:12PM EDT | 38.50 | 2.21 | 3.55 | 3.65 | 0.00 | - | 1 | 9 | 39.65% |
| XLF240524C00039000 | 2024-04-29 3:00PM EDT | 39.00 | 2.07 | 3.05 | 3.15 | 0.00 | - | 3 | 34 | 35.16% |
| XLF240524C00039500 | 2024-05-10 3:54PM EDT | 39.50 | 2.67 | 2.58 | 2.63 | +0.17 | +6.80% | 2 | 36 | 29.10% |
| XLF240524C00040000 | 2024-05-14 11:19AM EDT | 40.00 | 1.88 | 2.09 | 2.13 | 0.00 | - | 2 | 104 | 24.61% |
| XLF240524C00040500 | 2024-05-15 1:01PM EDT | 40.50 | 1.70 | 1.59 | 1.64 | +0.04 | +2.41% | 1 | 151 | 20.80% |
| XLF240524C00041000 | 2024-05-14 2:44PM EDT | 41.00 | 1.01 | 1.12 | 1.16 | 0.00 | - | 9 | 596 | 16.99% |
| XLF240524C00041500 | 2024-05-15 1:48PM EDT | 41.50 | 0.69 | 0.68 | 0.72 | +0.06 | +9.52% | 187 | 377 | 14.26% |
| XLF240524C00042000 | 2024-05-15 2:27PM EDT | 42.00 | 0.35 | 0.34 | 0.35 | +0.02 | +6.06% | 150 | 408 | 11.91% |
| XLF240524C00042500 | 2024-05-15 2:21PM EDT | 42.50 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 270 | 263 | 10.99% |
| XLF240524C00043000 | 2024-05-15 2:19PM EDT | 43.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 49 | 4,178 | 10.94% |
| XLF240524C00043500 | 2024-05-14 10:17AM EDT | 43.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 200 | 162 | 12.70% |
| XLF240524C00044000 | 2024-05-08 3:49PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 213 | 6.25% |
| XLF240524C00044500 | 2024-04-15 2:22PM EDT | 44.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 12 | 0 | 25.00% |
| XLF240524C00045000 | 2024-04-29 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 24 | 28.71% |
| XLF240524C00045500 | 2024-04-24 2:29PM EDT | 45.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 87 | 112 | 32.03% |
| XLF240524C00046000 | 2024-04-09 12:50PM EDT | 46.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 31 | 34.38% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524P00033000 | 2024-04-15 2:21PM EDT | 33.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 200 | 70 | 71.88% |
| XLF240524P00034000 | 2024-04-24 10:25AM EDT | 34.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 3 | 83 | 64.45% |
| XLF240524P00035000 | 2024-05-03 11:48AM EDT | 35.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 10 | 119 | 57.03% |
| XLF240524P00036000 | 2024-05-13 3:56PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 211 | 1,884 | 40.63% |
| XLF240524P00036500 | 2024-05-14 11:52AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 139 | 454 | 37.50% |
| XLF240524P00037000 | 2024-05-03 10:08AM EDT | 37.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 4 | 41 | 47.66% |
| XLF240524P00037500 | 2024-05-10 9:45AM EDT | 37.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 130 | 31.25% |
| XLF240524P00038000 | 2024-05-07 1:11PM EDT | 38.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 77 | 2,553 | 28.13% |
| XLF240524P00038500 | 2024-05-15 1:13PM EDT | 38.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 401 | 27.74% |
| XLF240524P00039000 | 2024-05-15 1:15PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3,915 | 12.50% |
| XLF240524P00039500 | 2024-05-15 10:43AM EDT | 39.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3 | 91 | 20.70% |
| XLF240524P00040000 | 2024-05-15 1:20PM EDT | 40.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 18 | 1,363 | 17.38% |
| XLF240524P00040500 | 2024-05-15 10:17AM EDT | 40.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,268 | 1,474 | 15.04% |
| XLF240524P00041000 | 2024-05-15 1:47PM EDT | 41.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 29 | 409 | 12.70% |
| XLF240524P00041500 | 2024-05-15 2:40PM EDT | 41.50 | 0.10 | 0.10 | 0.11 | -0.10 | -50.00% | 1,351 | 204 | 11.13% |
| XLF240524P00042000 | 2024-05-15 2:16PM EDT | 42.00 | 0.24 | 0.25 | 0.26 | -0.14 | -36.84% | 310 | 1,414 | 10.06% |
| XLF240524P00042500 | 2024-05-15 2:20PM EDT | 42.50 | 0.55 | 0.52 | 0.56 | -0.29 | -34.52% | 116 | 32 | 9.67% |
| XLF240524P00043000 | 2024-05-14 10:18AM EDT | 43.00 | 1.22 | 0.96 | 1.01 | 0.00 | - | 1 | 1 | 11.72% |
| XLF240524P00043500 | 2024-05-13 9:30AM EDT | 43.50 | 1.36 | 1.46 | 1.51 | 0.00 | - | 4 | 0 | 15.82% |
| XLF240524P00044000 | 2024-04-04 3:39PM EDT | 44.00 | 2.81 | 1.29 | 5.45 | 0.00 | - | 2 | 0 | 79.49% |
© 2024 Yahoo. Todos los derechos reservados.