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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240920C00016000 | 2024-03-05 1:12PM EDT | 16.00 | 24.70 | 24.30 | 27.85 | 0.00 | - | 97 | 113 | 154.49% |
| XLF240920C00017000 | 2024-03-01 4:24PM EDT | 17.00 | 23.55 | 23.15 | 28.00 | 0.00 | - | 16 | 44 | 98.44% |
| XLF240920C00018000 | 2023-08-09 11:17AM EDT | 18.00 | 17.60 | 16.80 | 16.95 | 0.00 | - | - | 5 | 0.00% |
| XLF240920C00019000 | 2024-01-05 11:45AM EDT | 19.00 | 19.33 | 18.00 | 22.80 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240920C00020000 | 2023-07-27 9:37AM EDT | 20.00 | 16.35 | 14.25 | 15.35 | 0.00 | - | - | 1 | 0.00% |
| XLF240920C00022000 | 2024-02-16 2:24PM EDT | 22.00 | 18.25 | 16.65 | 21.50 | 0.00 | - | 23 | 57 | 102.59% |
| XLF240920C00023000 | 2024-04-15 1:10PM EDT | 23.00 | 17.65 | 19.45 | 19.60 | 0.00 | - | 9 | 46 | 67.19% |
| XLF240920C00024000 | 2024-02-23 4:25PM EDT | 24.00 | 16.85 | 15.75 | 20.00 | 0.00 | - | 11 | 35 | 102.78% |
| XLF240920C00025000 | 2024-02-02 1:57PM EDT | 25.00 | 14.60 | 14.60 | 18.30 | 0.00 | - | 109 | 128 | 81.88% |
| XLF240920C00026000 | 2023-10-19 12:02PM EDT | 26.00 | 8.55 | 9.60 | 10.35 | 0.00 | - | 1 | 26 | 0.00% |
| XLF240920C00027000 | 2023-10-16 1:20PM EDT | 27.00 | 8.00 | 8.75 | 9.05 | 0.00 | - | 2 | 76 | 0.00% |
| XLF240920C00028000 | 2023-10-30 9:34AM EDT | 28.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 32 | 35 | 0.00% |
| XLF240920C00029000 | 2024-04-18 12:34PM EDT | 29.00 | 11.60 | 13.65 | 13.75 | 0.00 | - | 14 | 155 | 50.24% |
| XLF240920C00030000 | 2024-05-13 2:26PM EDT | 30.00 | 12.25 | 12.65 | 12.80 | 0.00 | - | 5 | 48 | 49.12% |
| XLF240920C00031000 | 2024-03-07 4:49PM EDT | 31.00 | 10.39 | 9.25 | 13.35 | 0.00 | - | 1 | 26 | 72.90% |
| XLF240920C00032000 | 2024-05-14 12:07PM EDT | 32.00 | 10.32 | 9.70 | 11.75 | 0.00 | - | 1 | 59 | 58.98% |
| XLF240920C00033000 | 2024-05-14 12:05PM EDT | 33.00 | 9.34 | 9.70 | 9.85 | 0.00 | - | 1 | 154 | 39.55% |
| XLF240920C00034000 | 2024-05-14 12:02PM EDT | 34.00 | 8.38 | 8.75 | 8.95 | 0.00 | - | 1 | 528 | 37.92% |
| XLF240920C00035000 | 2024-05-15 12:54PM EDT | 35.00 | 7.75 | 6.80 | 8.90 | +0.31 | +4.17% | 1 | 6,730 | 48.49% |
| XLF240920C00036000 | 2024-05-15 11:52AM EDT | 36.00 | 6.80 | 6.85 | 7.85 | +1.35 | +24.77% | 1 | 14,449 | 43.65% |
| XLF240920C00037000 | 2024-05-10 10:51AM EDT | 37.00 | 5.75 | 5.90 | 7.90 | 0.00 | - | 6 | 6,199 | 52.22% |
| XLF240920C00038000 | 2024-05-09 1:20PM EDT | 38.00 | 4.45 | 4.00 | 6.00 | 0.00 | - | 9 | 62,270 | 37.13% |
| XLF240920C00039000 | 2024-05-15 12:51PM EDT | 39.00 | 4.05 | 3.10 | 4.20 | +0.24 | +6.30% | 3 | 20,325 | 23.54% |
| XLF240920C00040000 | 2024-05-15 2:36PM EDT | 40.00 | 3.15 | 3.25 | 3.35 | +0.17 | +5.70% | 2 | 40,219 | 21.36% |
| XLF240920C00041000 | 2024-05-15 1:00PM EDT | 41.00 | 2.46 | 2.50 | 2.56 | +0.20 | +8.85% | 1 | 32,458 | 19.39% |
| XLF240920C00042000 | 2024-05-15 2:12PM EDT | 42.00 | 1.74 | 1.77 | 1.87 | +0.10 | +6.10% | 118 | 16,384 | 17.82% |
| XLF240920C00043000 | 2024-05-15 2:50PM EDT | 43.00 | 1.18 | 1.23 | 1.27 | +0.04 | +3.51% | 6,063 | 82,772 | 16.31% |
| XLF240920C00044000 | 2024-05-15 10:46AM EDT | 44.00 | 0.77 | 0.77 | 0.82 | +0.05 | +6.94% | 4 | 14,554 | 15.31% |
| XLF240920C00045000 | 2024-05-15 3:15PM EDT | 45.00 | 0.44 | 0.44 | 0.50 | +0.04 | +10.00% | 4,250 | 8,270 | 14.60% |
| XLF240920C00046000 | 2024-05-10 2:33PM EDT | 46.00 | 0.23 | 0.25 | 0.29 | 0.00 | - | 1 | 893 | 14.14% |
| XLF240920C00047000 | 2024-05-15 12:12PM EDT | 47.00 | 0.13 | 0.02 | 0.16 | +0.01 | +8.33% | 100 | 3,646 | 13.82% |
| XLF240920C00048000 | 2024-05-15 2:42PM EDT | 48.00 | 0.07 | 0.06 | 0.10 | +0.01 | +16.67% | 1 | 6,141 | 14.06% |
| XLF240920C00049000 | 2024-05-15 2:40PM EDT | 49.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 313 | 7,866 | 13.77% |
| XLF240920C00050000 | 2024-05-15 11:33AM EDT | 50.00 | 0.03 | 0.00 | 0.23 | -0.06 | -66.67% | 30 | 235 | 21.05% |
| XLF240920C00052000 | 2024-04-15 10:09AM EDT | 52.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 20 | 35 | 19.63% |
| XLF240920C00053000 | 2024-04-15 10:04AM EDT | 53.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 20 | 116 | 21.97% |
| XLF240920C00054000 | 2024-04-11 1:05PM EDT | 54.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 15 | 48 | 28.76% |
| XLF240920C00055000 | 2024-04-08 3:26PM EDT | 55.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | - | 23 | 30.32% |
| XLF240920C00056000 | 2024-03-27 2:13PM EDT | 56.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 55 | 28.13% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240920P00016000 | 2024-04-10 9:46AM EDT | 16.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 111 | 15,696 | 86.52% |
| XLF240920P00017000 | 2023-10-11 1:34PM EDT | 17.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 97.36% |
| XLF240920P00018000 | 2024-04-02 1:03PM EDT | 18.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | 20 | 926 | 76.37% |
| XLF240920P00019000 | 2024-04-12 2:35PM EDT | 19.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 10 | 27 | 59.38% |
| XLF240920P00020000 | 2024-04-12 3:25PM EDT | 20.00 | 0.03 | 0.00 | 0.44 | 0.00 | - | 195 | 864 | 73.24% |
| XLF240920P00021000 | 2024-04-12 2:34PM EDT | 21.00 | 0.03 | 0.00 | 0.57 | 0.00 | - | 10 | 56 | 72.75% |
| XLF240920P00022000 | 2024-04-12 3:25PM EDT | 22.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 55 | 317 | 54.30% |
| XLF240920P00023000 | 2024-04-12 2:35PM EDT | 23.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 30 | 10,368 | 50.98% |
| XLF240920P00024000 | 2024-04-01 10:41AM EDT | 24.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 13,730 | 43.16% |
| XLF240920P00025000 | 2024-04-19 12:29PM EDT | 25.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 28 | 1,784 | 45.70% |
| XLF240920P00026000 | 2024-03-18 1:36PM EDT | 26.00 | 0.07 | 0.03 | 0.28 | 0.00 | - | 2 | 3,261 | 53.03% |
| XLF240920P00027000 | 2024-03-15 11:44AM EDT | 27.00 | 0.09 | 0.01 | 0.20 | 0.00 | - | 10 | 17,112 | 46.09% |
| XLF240920P00028000 | 2024-05-14 9:36AM EDT | 28.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 221 | 7,631 | 33.59% |
| XLF240920P00029000 | 2024-05-07 12:42PM EDT | 29.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 2,253 | 31.06% |
| XLF240920P00030000 | 2024-05-10 9:44AM EDT | 30.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 10 | 42,184 | 29.40% |
| XLF240920P00031000 | 2024-05-13 9:43AM EDT | 31.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 298 | 7,934 | 28.32% |
| XLF240920P00032000 | 2024-05-10 1:08PM EDT | 32.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 18 | 14,833 | 25.78% |
| XLF240920P00033000 | 2024-05-14 12:02PM EDT | 33.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 294 | 16,287 | 24.41% |
| XLF240920P00034000 | 2024-05-15 3:54PM EDT | 34.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 68 | 20,208 | 21.88% |
| XLF240920P00035000 | 2024-05-15 3:54PM EDT | 35.00 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 53 | 107,955 | 20.61% |
| XLF240920P00036000 | 2024-05-14 2:41PM EDT | 36.00 | 0.17 | 0.14 | 0.16 | 0.00 | - | 2 | 44,344 | 18.99% |
| XLF240920P00037000 | 2024-05-14 2:18PM EDT | 37.00 | 0.23 | 0.18 | 0.20 | 0.00 | - | 235 | 37,646 | 17.43% |
| XLF240920P00038000 | 2024-05-14 2:41PM EDT | 38.00 | 0.30 | 0.24 | 0.25 | 0.00 | - | 3 | 51,402 | 15.77% |
| XLF240920P00039000 | 2024-05-15 3:26PM EDT | 39.00 | 0.35 | 0.34 | 0.35 | -0.07 | -16.67% | 43 | 30,710 | 14.58% |
| XLF240920P00040000 | 2024-05-15 3:15PM EDT | 40.00 | 0.51 | 0.30 | 0.51 | -0.12 | -19.05% | 6,253 | 46,431 | 13.60% |
| XLF240920P00041000 | 2024-05-15 1:29PM EDT | 41.00 | 0.76 | 0.69 | 0.73 | -0.07 | -8.43% | 2,446 | 63,316 | 12.50% |
| XLF240920P00042000 | 2024-05-15 9:38AM EDT | 42.00 | 1.08 | 1.01 | 1.05 | -0.16 | -12.90% | 1 | 8,530 | 11.40% |
| XLF240920P00043000 | 2024-05-13 3:49PM EDT | 43.00 | 1.80 | 1.30 | 1.68 | 0.00 | - | 1 | 195 | 12.16% |
| XLF240920P00044000 | 2024-05-01 11:49AM EDT | 44.00 | 3.50 | 2.05 | 2.18 | 0.00 | - | 1 | 2,517 | 10.04% |
| XLF240920P00045000 | 2024-05-15 2:39PM EDT | 45.00 | 2.98 | 2.80 | 2.86 | -1.82 | -37.92% | 1 | 0 | 6.84% |
| XLF240920P00047000 | 2024-04-15 9:52AM EDT | 47.00 | 6.45 | 4.80 | 4.90 | 0.00 | - | 7 | 0 | 11.77% |
© 2024 Yahoo. Todos los derechos reservados.