Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:24PM EDT. Mercado abierto.
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240531C00030000 | 2024-05-03 3:47PM EDT | 30.00 | 10.76 | 11.90 | 12.15 | 0.00 | - | 2 | 2 | 91.41% |
| XLF240531C00036500 | 2024-04-26 12:20PM EDT | 36.50 | 4.55 | 5.60 | 5.70 | 0.00 | - | 1 | 13 | 48.93% |
| XLF240531C00037000 | 2024-05-13 9:56AM EDT | 37.00 | 5.12 | 5.10 | 5.20 | 0.00 | - | 3 | 14 | 45.31% |
| XLF240531C00037500 | 2024-04-19 9:30AM EDT | 37.50 | 2.95 | 4.60 | 4.70 | 0.00 | - | 2 | 5 | 41.70% |
| XLF240531C00038000 | 2024-05-15 9:30AM EDT | 38.00 | 4.14 | 4.10 | 4.20 | +0.06 | +1.47% | 2 | 5 | 38.09% |
| XLF240531C00038500 | 2024-04-22 12:43PM EDT | 38.50 | 2.70 | 3.60 | 3.70 | 0.00 | - | 1 | 1 | 34.38% |
| XLF240531C00039000 | 2024-05-03 3:40PM EDT | 39.00 | 1.93 | 3.10 | 3.20 | 0.00 | - | 1 | 3 | 30.76% |
| XLF240531C00039500 | 2024-05-03 3:39PM EDT | 39.50 | 1.53 | 2.64 | 2.69 | 0.00 | - | 1 | 7 | 26.47% |
| XLF240531C00040000 | 2024-05-15 10:12AM EDT | 40.00 | 2.22 | 2.14 | 2.20 | +0.19 | +9.36% | 41 | 210 | 23.15% |
| XLF240531C00040500 | 2024-05-13 2:09PM EDT | 40.50 | 1.68 | 1.67 | 1.73 | +0.23 | +15.86% | 12 | 189 | 20.46% |
| XLF240531C00041000 | 2024-05-15 1:01PM EDT | 41.00 | 1.27 | 1.21 | 1.25 | +0.22 | +20.95% | 2 | 585 | 16.90% |
| XLF240531C00041500 | 2024-05-14 2:41PM EDT | 41.50 | 0.72 | 0.79 | 0.83 | 0.00 | - | 14 | 1,873 | 14.65% |
| XLF240531C00042000 | 2024-05-15 1:43PM EDT | 42.00 | 0.45 | 0.46 | 0.47 | +0.02 | +4.65% | 64 | 1,239 | 12.65% |
| XLF240531C00042500 | 2024-05-15 1:41PM EDT | 42.50 | 0.21 | 0.21 | 0.23 | +0.01 | +5.00% | 83 | 979 | 11.72% |
| XLF240531C00043000 | 2024-05-15 10:21AM EDT | 43.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 75 | 105 | 11.04% |
| XLF240531C00043500 | 2024-05-09 12:16PM EDT | 43.50 | 0.02 | 0.03 | 0.04 | 0.00 | - | 1 | 92 | 11.52% |
| XLF240531C00044000 | 2024-04-26 9:30AM EDT | 44.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLF240531C00044500 | 2024-05-15 10:37AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 13.28% |
| XLF240531C00045000 | 2024-04-30 1:35PM EDT | 45.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 2 | 2 | 29.00% |
| XLF240531C00045500 | 2024-05-15 9:30AM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 12.50% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240531P00030000 | 2024-04-16 3:53PM EDT | 30.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 116.80% |
| XLF240531P00031000 | 2024-04-26 9:38AM EDT | 31.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 12 | 12 | 107.81% |
| XLF240531P00032000 | 2024-04-18 9:49AM EDT | 32.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 46 | 99.02% |
| XLF240531P00033000 | 2024-04-15 2:29PM EDT | 33.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | - | 90 | 75.59% |
| XLF240531P00034000 | 2024-04-22 1:59PM EDT | 34.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 120 | 81.93% |
| XLF240531P00035000 | 2024-05-07 9:41AM EDT | 35.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 10 | 23 | 56.25% |
| XLF240531P00036000 | 2024-05-07 2:32PM EDT | 36.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 45 | 46 | 52.93% |
| XLF240531P00036500 | 2024-05-06 11:30AM EDT | 36.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 28.91% |
| XLF240531P00037000 | 2024-05-03 9:45AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| XLF240531P00037500 | 2024-05-10 1:34PM EDT | 37.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 92 | 26.56% |
| XLF240531P00038000 | 2024-05-09 10:36AM EDT | 38.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 64 | 23.83% |
| XLF240531P00038500 | 2024-05-15 11:24AM EDT | 38.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1 | 37 | 21.29% |
| XLF240531P00039000 | 2024-05-15 9:30AM EDT | 39.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 5 | 234 | 18.75% |
| XLF240531P00039500 | 2024-05-14 10:00AM EDT | 39.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 473 | 17.19% |
| XLF240531P00040000 | 2024-05-15 1:46PM EDT | 40.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 226 | 377 | 14.45% |
| XLF240531P00040500 | 2024-05-15 1:10PM EDT | 40.50 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 2 | 395 | 12.89% |
| XLF240531P00041000 | 2024-05-15 1:36PM EDT | 41.00 | 0.08 | 0.08 | 0.08 | -0.07 | -46.67% | 20 | 422 | 11.23% |
| XLF240531P00041500 | 2024-05-15 1:23PM EDT | 41.50 | 0.15 | 0.15 | 0.16 | -0.12 | -44.44% | 698 | 801 | 10.11% |
| XLF240531P00042000 | 2024-05-15 11:42AM EDT | 42.00 | 0.31 | 0.31 | 0.32 | -0.23 | -42.59% | 111 | 128 | 9.18% |
| XLF240531P00042500 | 2024-05-15 12:06PM EDT | 42.50 | 0.59 | 0.57 | 0.59 | -1.52 | -72.04% | 5 | 1 | 8.06% |
| XLF240531P00043000 | 2024-05-14 3:23PM EDT | 43.00 | 1.16 | 0.96 | 0.99 | 0.00 | - | 5 | 16 | 6.74% |
| XLF240531P00043500 | 2024-05-13 3:45PM EDT | 43.50 | 1.80 | 1.43 | 1.49 | 0.00 | - | 5 | 5 | 9.38% |
| XLF240531P00044000 | 2024-05-03 2:54PM EDT | 44.00 | 3.37 | 1.94 | 1.99 | 0.00 | - | 2 | 0 | 11.72% |
© 2024 Yahoo. Todos los derechos reservados.