U.S. markets closed
F S&P 500
5,341.00 +8.00 (+0.15%) F Dow Jones
40,108.00 +69.00 (+0.17%) F Nasdaq
18,729.25 +37.50 (+0.20%) E-mini Russell 2000 Index Futur
2,120.90 +2.00 (+0.09%) Petróleo
79.03 +0.40 (+0.51%) Oro
2,392.10 -2.80 (-0.12%)
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 comprapor31 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241231C00034000 | 2024-02-07 12:45PM EDT | 34.00 | 6.85 | 6.10 | 10.50 | 0.00 | - | 15 | 21 | 45.70% |
| XLF241231C00035000 | 2024-05-07 11:08AM EDT | 35.00 | 7.58 | 6.00 | 10.50 | 0.00 | - | - | 1 | 51.78% |
| XLF241231C00036000 | 2024-05-10 12:21PM EDT | 36.00 | 7.17 | 6.40 | 8.80 | 0.00 | - | 1 | 4 | 41.70% |
| XLF241231C00037000 | 2024-04-25 10:47AM EDT | 37.00 | 5.50 | 4.00 | 8.05 | 0.00 | - | 1 | 12 | 40.43% |
| XLF241231C00038000 | 2024-03-25 9:50AM EDT | 38.00 | 5.45 | 5.00 | 5.10 | 0.00 | - | 1 | 12 | 19.46% |
| XLF241231C00039000 | 2024-05-15 11:29AM EDT | 39.00 | 4.83 | 3.85 | 6.00 | +1.23 | +34.17% | 2 | 30 | 32.94% |
| XLF241231C00040000 | 2024-05-06 10:47AM EDT | 40.00 | 3.29 | 3.00 | 4.90 | 0.00 | - | 4 | 38 | 28.55% |
| XLF241231C00041000 | 2024-05-01 2:55PM EDT | 41.00 | 2.70 | 2.82 | 4.50 | 0.00 | - | 10 | 54 | 29.53% |
| XLF241231C00042000 | 2024-04-15 3:30PM EDT | 42.00 | 1.91 | 1.39 | 5.00 | 0.00 | - | 4 | 219 | 36.95% |
| XLF241231C00043000 | 2024-04-23 3:38PM EDT | 43.00 | 1.92 | 1.71 | 4.60 | 0.00 | - | 3 | 186 | 37.20% |
| XLF241231C00044000 | 2024-05-09 1:58PM EDT | 44.00 | 1.35 | 0.30 | 1.81 | 0.00 | - | 1 | 177 | 19.21% |
| XLF241231C00045000 | 2024-05-09 10:54AM EDT | 45.00 | 1.01 | 0.35 | 1.88 | 0.00 | - | 30 | 69 | 22.39% |
| XLF241231C00046000 | 2024-05-07 2:45PM EDT | 46.00 | 0.65 | 0.14 | 2.00 | 0.00 | - | 20 | 75 | 25.78% |
| XLF241231C00047000 | 2024-04-16 12:37PM EDT | 47.00 | 0.41 | 0.07 | 1.74 | 0.00 | - | 1 | 6 | 25.95% |
| XLF241231C00048000 | 2024-04-22 12:37PM EDT | 48.00 | 0.34 | 0.06 | 1.20 | 0.00 | - | 10 | 34 | 23.39% |
| XLF241231C00050000 | 2024-05-14 11:25AM EDT | 50.00 | 0.15 | 0.02 | 0.25 | 0.00 | - | 1 | 53 | 16.11% |
Opciones de ventapor31 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241231P00027000 | 2024-04-23 3:46PM EDT | 27.00 | 0.15 | 0.04 | 0.51 | 0.00 | - | 3 | 13 | 42.97% |
| XLF241231P00028000 | 2024-05-03 12:53PM EDT | 28.00 | 0.14 | 0.00 | 0.32 | 0.00 | - | 1 | 3 | 35.69% |
| XLF241231P00030000 | 2024-05-15 11:26AM EDT | 30.00 | 0.14 | 0.00 | 0.35 | -0.02 | -12.50% | 7 | 60 | 31.45% |
| XLF241231P00031000 | 2024-04-29 10:04AM EDT | 31.00 | 0.25 | 0.11 | 1.46 | 0.00 | - | 12 | 273 | 46.07% |
| XLF241231P00032000 | 2024-05-01 2:56PM EDT | 32.00 | 0.29 | 0.12 | 0.40 | 0.00 | - | 102 | 200 | 27.69% |
| XLF241231P00033000 | 2024-05-03 11:43AM EDT | 33.00 | 0.33 | 0.15 | 0.44 | 0.00 | - | 1 | 49 | 26.00% |
| XLF241231P00034000 | 2024-05-09 10:47AM EDT | 34.00 | 0.31 | 0.00 | 1.63 | 0.00 | - | 2 | 28 | 38.53% |
| XLF241231P00035000 | 2024-05-10 10:37AM EDT | 35.00 | 0.36 | 0.03 | 0.54 | 0.00 | - | 5 | 1,145 | 22.75% |
| XLF241231P00036000 | 2024-04-23 3:46PM EDT | 36.00 | 0.65 | 0.31 | 1.41 | 0.00 | - | 3 | 9 | 30.10% |
| XLF241231P00037000 | 2024-05-14 11:54AM EDT | 37.00 | 0.57 | 0.27 | 1.51 | 0.00 | - | 1 | 59 | 28.09% |
| XLF241231P00038000 | 2024-05-10 10:42AM EDT | 38.00 | 0.69 | 0.40 | 0.84 | 0.00 | - | 1 | 713 | 18.68% |
| XLF241231P00039000 | 2024-04-23 9:44AM EDT | 39.00 | 1.25 | 0.55 | 2.62 | 0.00 | - | 1 | 80 | 31.31% |
| XLF241231P00040000 | 2024-05-06 9:30AM EDT | 40.00 | 1.44 | 0.74 | 1.21 | 0.00 | - | 2 | 134 | 16.35% |
| XLF241231P00041000 | 2024-05-14 9:42AM EDT | 41.00 | 1.40 | 1.02 | 3.25 | 0.00 | - | 10 | 15 | 29.00% |
| XLF241231P00042000 | 2024-04-23 10:14AM EDT | 42.00 | 2.28 | 0.15 | 4.20 | 0.00 | - | 9 | 12 | 32.28% |
| XLF241231P00043000 | 2024-03-20 2:04PM EDT | 43.00 | 2.64 | 1.10 | 3.40 | 0.00 | - | - | 9 | 22.07% |
© 2024 Yahoo. Todos los derechos reservados.