U.S. markets open in 5 hours 16 minutes
F S&P 500
5,337.25 +4.25 (+0.08%) F Dow Jones
40,071.00 +32.00 (+0.08%) F Nasdaq
18,725.25 +33.50 (+0.18%) E-mini Russell 2000 Index Futur
2,119.20 +0.30 (+0.01%) Petróleo
78.91 +0.28 (+0.36%) Oro
2,394.40 -0.50 (-0.02%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00016000 | 2024-04-12 12:41PM EDT | 16.00 | 24.25 | 24.75 | 27.20 | 0.00 | - | 34 | 68 | 247.27% |
| XLF240621C00017000 | 2024-02-01 12:55PM EDT | 17.00 | 21.62 | 21.20 | 25.65 | 0.00 | - | 9 | 1 | 191.21% |
| XLF240621C00018000 | 2023-10-19 12:02PM EDT | 18.00 | 15.55 | 16.90 | 17.65 | 0.00 | - | 9 | 25 | 0.00% |
| XLF240621C00019000 | 2023-12-22 3:12PM EDT | 19.00 | 18.70 | 17.00 | 20.65 | 0.00 | - | 4 | 203 | 0.00% |
| XLF240621C00020000 | 2024-03-28 11:01AM EDT | 20.00 | 22.25 | 18.50 | 23.30 | 0.00 | - | 6 | 136 | 203.22% |
| XLF240621C00021000 | 2023-10-19 12:02PM EDT | 21.00 | 12.75 | 13.95 | 14.90 | 0.00 | - | 2 | 25 | 0.00% |
| XLF240621C00022000 | 2023-10-19 12:03PM EDT | 22.00 | 11.85 | 13.00 | 13.95 | 0.00 | - | 2 | 33 | 0.00% |
| XLF240621C00023000 | 2024-02-02 12:48PM EDT | 23.00 | 16.40 | 16.00 | 19.80 | 0.00 | - | 81 | 160 | 144.73% |
| XLF240621C00024000 | 2024-01-30 1:08PM EDT | 24.00 | 15.55 | 16.50 | 16.65 | 0.00 | - | 12 | 61 | 0.00% |
| XLF240621C00025000 | 2024-05-02 1:59PM EDT | 25.00 | 15.59 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLF240621C00026000 | 2024-03-28 9:59AM EDT | 26.00 | 16.25 | 12.65 | 17.50 | 0.00 | - | 1 | 160 | 152.34% |
| XLF240621C00027000 | 2024-02-02 2:45PM EDT | 27.00 | 12.50 | 13.30 | 16.00 | 0.00 | - | 12 | 157 | 122.66% |
| XLF240621C00028000 | 2024-05-07 9:51AM EDT | 28.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240621C00029000 | 2024-04-24 2:06PM EDT | 29.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF240621C00030000 | 2024-05-10 12:26PM EDT | 30.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240621C00031000 | 2024-04-11 1:18PM EDT | 31.00 | 10.20 | 10.85 | 12.15 | 0.00 | - | 2 | 232 | 70.80% |
| XLF240621C00032000 | 2024-05-06 10:59AM EDT | 32.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF240621C00033000 | 2024-05-14 12:02PM EDT | 33.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| XLF240621C00034000 | 2024-05-15 10:31AM EDT | 34.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLF240621C00035000 | 2024-05-15 1:03PM EDT | 35.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240621C00036000 | 2024-05-14 12:02PM EDT | 36.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 973 | 0 | 0.00% |
| XLF240621C00037000 | 2024-05-15 11:01AM EDT | 37.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240621C00038000 | 2024-05-15 11:08AM EDT | 38.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLF240621C00039000 | 2024-05-15 4:11PM EDT | 39.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 0.00% |
| XLF240621C00040000 | 2024-05-15 1:52PM EDT | 40.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2,036 | 0 | 0.00% |
| XLF240621C00041000 | 2024-05-15 3:56PM EDT | 41.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| XLF240621C00042000 | 2024-05-15 3:21PM EDT | 42.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 0.00% |
| XLF240621C00043000 | 2024-05-15 3:58PM EDT | 43.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 566 | 0 | 1.56% |
| XLF240621C00044000 | 2024-05-15 3:57PM EDT | 44.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 3.13% |
| XLF240621C00045000 | 2024-05-15 9:35AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLF240621C00046000 | 2024-05-14 12:02PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF240621C00047000 | 2024-05-14 3:04PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF240621C00048000 | 2024-04-30 2:23PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF240621C00049000 | 2024-04-29 12:00PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLF240621C00050000 | 2024-04-26 1:44PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF240621C00051000 | 2024-04-16 9:35AM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLF240621C00052000 | 2024-05-14 11:24AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLF240621C00053000 | 2024-04-18 10:00AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00016000 | 2024-04-15 3:14PM EDT | 16.00 | 0.01 | 0.00 | 0.44 | 0.00 | - | 3 | 9,325 | 173.05% |
| XLF240621P00017000 | 2024-03-26 2:51PM EDT | 17.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 1,015 | 120.31% |
| XLF240621P00018000 | 2023-09-22 3:42PM EDT | 18.00 | 0.07 | 0.06 | 0.22 | 0.00 | - | 2 | 215 | 141.80% |
| XLF240621P00019000 | 2024-03-07 4:25PM EDT | 19.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 2,982 | 112.50% |
| XLF240621P00020000 | 2024-02-15 1:43PM EDT | 20.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 5,560 | 265.04% |
| XLF240621P00021000 | 2023-11-01 1:30PM EDT | 21.00 | 0.14 | 0.01 | 0.06 | 0.00 | - | 1 | 137 | 96.09% |
| XLF240621P00022000 | 2024-03-21 11:49AM EDT | 22.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 30 | 2,923 | 91.80% |
| XLF240621P00023000 | 2024-04-18 10:00AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| XLF240621P00024000 | 2024-03-21 9:30AM EDT | 24.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 96 | 1,809 | 128.91% |
| XLF240621P00025000 | 2024-04-17 12:05PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLF240621P00026000 | 2024-04-16 1:18PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLF240621P00027000 | 2024-04-16 1:18PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLF240621P00028000 | 2024-04-26 9:50AM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLF240621P00029000 | 2024-05-01 10:30AM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLF240621P00030000 | 2024-05-14 3:00PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,050 | 0 | 25.00% |
| XLF240621P00031000 | 2024-04-22 11:45AM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLF240621P00032000 | 2024-05-09 12:09PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLF240621P00033000 | 2024-05-15 1:23PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLF240621P00034000 | 2024-05-14 3:01PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,500 | 0 | 12.50% |
| XLF240621P00035000 | 2024-05-10 3:22PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,000 | 0 | 12.50% |
| XLF240621P00036000 | 2024-05-15 11:01AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLF240621P00037000 | 2024-05-14 3:01PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,271 | 0 | 12.50% |
| XLF240621P00038000 | 2024-05-15 3:57PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLF240621P00039000 | 2024-05-15 3:06PM EDT | 39.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,537 | 0 | 6.25% |
| XLF240621P00040000 | 2024-05-15 3:53PM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10,904 | 0 | 6.25% |
| XLF240621P00041000 | 2024-05-15 3:55PM EDT | 41.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10,884 | 0 | 3.13% |
| XLF240621P00042000 | 2024-05-15 3:59PM EDT | 42.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6,950 | 0 | 0.39% |
| XLF240621P00043000 | 2024-05-15 2:58PM EDT | 43.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| XLF240621P00044000 | 2024-05-15 4:01PM EDT | 44.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| XLF240621P00045000 | 2024-05-14 11:59AM EDT | 45.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240621P00047000 | 2024-04-10 11:13AM EDT | 47.00 | 5.90 | 4.10 | 6.30 | 0.00 | - | 6 | 0 | 59.38% |
| XLF240621P00048000 | 2022-10-13 12:41PM EDT | 48.00 | 16.77 | 11.75 | 12.75 | 0.00 | - | - | 0 | 159.84% |
| XLF240621P00049000 | 2023-12-18 11:19AM EDT | 49.00 | 11.66 | 9.25 | 14.00 | 0.00 | - | - | 0 | 134.99% |
| XLF240621P00050000 | 2023-07-12 9:57AM EDT | 50.00 | 15.40 | 15.00 | 15.15 | 0.00 | - | 5 | 0 | 186.13% |
© 2024 Yahoo. Todos los derechos reservados.