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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250117C00016000 | 2024-02-27 11:43AM EDT | 16.00 | 24.36 | 24.30 | 29.00 | 0.00 | - | 4 | 59 | 78.22% |
| XLF250117C00017000 | 2024-02-23 11:13AM EDT | 17.00 | 23.76 | 24.55 | 25.30 | 0.00 | - | 2 | 22 | 56.64% |
| XLF250117C00018000 | 2023-09-08 11:16AM EDT | 18.00 | 17.04 | 15.75 | 16.05 | 0.00 | - | 10 | 57 | 0.00% |
| XLF250117C00019000 | 2024-01-11 11:38AM EDT | 19.00 | 19.02 | 19.50 | 21.05 | 0.00 | - | 2 | 93 | 0.00% |
| XLF250117C00020000 | 2024-03-22 11:22AM EDT | 20.00 | 22.17 | 18.50 | 22.50 | 0.00 | - | 68 | 275 | 56.93% |
| XLF250117C00022000 | 2023-12-20 11:07AM EDT | 22.00 | 16.25 | 14.10 | 18.90 | 0.00 | - | 3 | 13 | 0.00% |
| XLF250117C00023000 | 2023-09-08 11:16AM EDT | 23.00 | 12.62 | 11.35 | 11.70 | 0.00 | - | 10 | 25 | 0.00% |
| XLF250117C00024000 | 2023-09-19 3:08PM EDT | 24.00 | 12.20 | 9.95 | 10.45 | 0.00 | - | 1 | 60 | 0.00% |
| XLF250117C00025000 | 2024-04-17 2:28PM EDT | 25.00 | 15.60 | 15.25 | 20.00 | 0.00 | - | 57 | 232 | 83.96% |
| XLF250117C00026000 | 2024-02-14 4:05PM EDT | 26.00 | 13.85 | 14.90 | 18.00 | 0.00 | - | 1 | 18 | 66.21% |
| XLF250117C00027000 | 2024-03-05 11:11AM EDT | 27.00 | 14.51 | 14.95 | 17.05 | 0.00 | - | 11 | 100 | 63.14% |
| XLF250117C00028000 | 2024-03-11 10:19AM EDT | 28.00 | 13.40 | 14.15 | 14.55 | 0.00 | - | 52 | 701 | 35.55% |
| XLF250117C00029000 | 2024-02-22 3:13PM EDT | 29.00 | 12.30 | 12.10 | 15.90 | 0.00 | - | 1 | 356 | 66.04% |
| XLF250117C00030000 | 2024-05-15 11:32AM EDT | 30.00 | 12.95 | 10.50 | 13.10 | +0.36 | +2.86% | 8 | 20,025 | 40.14% |
| XLF250117C00031000 | 2024-04-24 11:25AM EDT | 31.00 | 11.08 | 9.80 | 14.50 | 0.00 | - | 15 | 2,937 | 64.78% |
| XLF250117C00032000 | 2024-05-15 1:52PM EDT | 32.00 | 10.97 | 8.70 | 13.40 | +1.27 | +13.09% | 1 | 1,713 | 59.94% |
| XLF250117C00033000 | 2024-05-15 2:49PM EDT | 33.00 | 10.04 | 7.70 | 12.20 | +1.34 | +15.40% | 4 | 2,553 | 54.27% |
| XLF250117C00034000 | 2024-05-14 2:24PM EDT | 34.00 | 8.90 | 6.50 | 9.70 | 0.00 | - | 5 | 3,340 | 35.94% |
| XLF250117C00035000 | 2024-05-15 12:48PM EDT | 35.00 | 8.29 | 6.00 | 8.50 | +0.28 | +3.50% | 8 | 27,066 | 30.91% |
| XLF250117C00036000 | 2024-05-14 2:53PM EDT | 36.00 | 7.16 | 5.00 | 7.90 | 0.00 | - | 3,424 | 48,881 | 31.95% |
| XLF250117C00037000 | 2024-05-08 3:13PM EDT | 37.00 | 5.98 | 5.55 | 7.75 | 0.00 | - | 182 | 35,821 | 36.38% |
| XLF250117C00038000 | 2024-05-15 11:26AM EDT | 38.00 | 5.73 | 4.75 | 6.00 | +0.18 | +3.24% | 1 | 16,967 | 26.78% |
| XLF250117C00039000 | 2024-05-14 11:41AM EDT | 39.00 | 4.70 | 4.20 | 6.00 | 0.00 | - | 1 | 7,565 | 31.71% |
| XLF250117C00040000 | 2024-05-15 1:05PM EDT | 40.00 | 4.15 | 3.15 | 5.00 | +0.22 | +5.60% | 86 | 132,287 | 28.27% |
| XLF250117C00041000 | 2024-05-15 3:24PM EDT | 41.00 | 3.40 | 2.50 | 5.75 | +0.08 | +2.41% | 487 | 149,678 | 37.72% |
| XLF250117C00042000 | 2024-05-15 2:37PM EDT | 42.00 | 2.73 | 2.62 | 3.40 | +0.38 | +16.17% | 1 | 30,580 | 23.94% |
| XLF250117C00043000 | 2024-05-15 11:19AM EDT | 43.00 | 2.20 | 1.72 | 3.55 | +0.16 | +7.84% | 8,238 | 164,896 | 28.24% |
| XLF250117C00044000 | 2024-05-14 1:25PM EDT | 44.00 | 1.71 | 1.51 | 1.90 | +0.17 | +11.04% | 2 | 13,440 | 19.17% |
| XLF250117C00045000 | 2024-05-14 3:42PM EDT | 45.00 | 1.22 | 0.25 | 4.90 | +0.03 | +2.52% | 82 | 33,710 | 43.56% |
| XLF250117C00046000 | 2024-05-15 2:17PM EDT | 46.00 | 0.88 | 0.49 | 1.74 | +0.07 | +8.64% | 407 | 17,889 | 22.83% |
| XLF250117C00050000 | 2024-05-15 1:37PM EDT | 50.00 | 0.20 | 0.10 | 0.40 | +0.01 | +5.26% | 76 | 18,763 | 17.68% |
| XLF250117C00051000 | 2024-04-30 3:01PM EDT | 51.00 | 0.08 | 0.01 | 0.20 | 0.00 | - | 50 | 1,562 | 15.92% |
| XLF250117C00052000 | 2024-05-14 2:19PM EDT | 52.00 | 0.09 | 0.06 | 0.25 | +0.01 | +12.50% | 5 | 5,094 | 18.02% |
| XLF250117C00053000 | 2024-05-03 3:52PM EDT | 53.00 | 0.04 | 0.00 | 0.89 | 0.00 | - | 1 | 646 | 27.64% |
| XLF250117C00054000 | 2024-04-23 9:52AM EDT | 54.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 50 | 450 | 28.59% |
| XLF250117C00055000 | 2024-04-19 3:58PM EDT | 55.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 10 | 1,222 | 20.66% |
| XLF250117C00056000 | 2024-03-26 2:58PM EDT | 56.00 | 0.05 | 0.00 | 0.46 | 0.00 | - | 10 | 16 | 26.15% |
| XLF250117C00057000 | 2024-03-14 10:38AM EDT | 57.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 5 | 83 | 18.16% |
| XLF250117C00058000 | 2024-04-05 3:25PM EDT | 58.00 | 0.04 | 0.00 | 0.92 | 0.00 | - | 3 | 3 | 34.47% |
| XLF250117C00061000 | 2024-03-21 3:53PM EDT | 61.00 | 0.01 | 0.01 | 0.22 | 0.00 | - | - | 1 | 26.81% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250117P00016000 | 2024-05-08 3:47PM EDT | 16.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 8,624 | 55.86% |
| XLF250117P00017000 | 2024-05-06 11:00AM EDT | 17.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 50 | 920 | 63.28% |
| XLF250117P00018000 | 2024-04-03 12:37PM EDT | 18.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 5,899 | 45.31% |
| XLF250117P00019000 | 2024-05-09 11:29AM EDT | 19.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 60 | 1,601 | 46.29% |
| XLF250117P00020000 | 2024-04-12 4:00PM EDT | 20.00 | 0.08 | 0.03 | 0.11 | 0.00 | - | 1 | 4,717 | 46.68% |
| XLF250117P00022000 | 2024-05-13 1:48PM EDT | 22.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 9 | 19,160 | 46.00% |
| XLF250117P00023000 | 2024-05-07 12:19PM EDT | 23.00 | 0.07 | 0.00 | 0.27 | 0.00 | - | 5 | 46,788 | 45.95% |
| XLF250117P00024000 | 2024-04-11 1:48PM EDT | 24.00 | 0.14 | 0.05 | 0.09 | 0.00 | - | 5 | 1,959 | 35.16% |
| XLF250117P00025000 | 2024-05-15 3:43PM EDT | 25.00 | 0.08 | 0.00 | 0.29 | -0.01 | -11.11% | 115 | 89,595 | 41.16% |
| XLF250117P00026000 | 2024-04-30 3:38PM EDT | 26.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 1 | 2,354 | 38.87% |
| XLF250117P00027000 | 2024-04-30 3:38PM EDT | 27.00 | 0.11 | 0.00 | 2.15 | -0.04 | -26.67% | 1 | 40,195 | 51.64% |
| XLF250117P00028000 | 2024-04-22 1:34PM EDT | 28.00 | 0.20 | 0.01 | 0.73 | 0.00 | - | 832 | 22,784 | 42.82% |
| XLF250117P00029000 | 2024-05-14 3:43PM EDT | 29.00 | 0.15 | 0.02 | 1.00 | 0.00 | - | 10 | 13,554 | 44.29% |
| XLF250117P00030000 | 2024-05-14 2:54PM EDT | 30.00 | 0.17 | 0.10 | 0.36 | 0.00 | - | 9,164 | 60,109 | 30.52% |
| XLF250117P00031000 | 2024-05-15 1:40PM EDT | 31.00 | 0.18 | 0.03 | 0.59 | -0.09 | -33.33% | 50 | 45,938 | 32.37% |
| XLF250117P00032000 | 2024-05-15 10:42AM EDT | 32.00 | 0.21 | 0.03 | 1.00 | -0.02 | -8.70% | 1 | 40,888 | 35.65% |
| XLF250117P00033000 | 2024-05-14 3:45PM EDT | 33.00 | 0.27 | 0.00 | 1.00 | 0.00 | - | 100 | 30,363 | 32.89% |
| XLF250117P00034000 | 2024-05-14 2:55PM EDT | 34.00 | 0.32 | 0.09 | 0.50 | 0.00 | - | 1,600 | 19,119 | 23.68% |
| XLF250117P00035000 | 2024-05-15 2:13PM EDT | 35.00 | 0.36 | 0.20 | 0.75 | -0.03 | -7.69% | 16 | 72,937 | 24.59% |
| XLF250117P00036000 | 2024-05-15 1:40PM EDT | 36.00 | 0.43 | 0.00 | 2.23 | -0.05 | -10.42% | 50 | 79,349 | 36.67% |
| XLF250117P00037000 | 2024-05-14 2:58PM EDT | 37.00 | 0.59 | 0.09 | 1.97 | 0.00 | - | 2,500 | 31,874 | 31.20% |
| XLF250117P00038000 | 2024-05-14 2:39PM EDT | 38.00 | 0.75 | 0.55 | 0.85 | 0.00 | - | 8 | 20,614 | 18.08% |
| XLF250117P00039000 | 2024-05-15 12:32PM EDT | 39.00 | 0.84 | 0.12 | 2.37 | -0.09 | -9.68% | 2 | 46,613 | 28.16% |
| XLF250117P00040000 | 2024-05-15 2:36PM EDT | 40.00 | 1.05 | 0.19 | 1.20 | -0.08 | -7.08% | 287 | 65,136 | 15.66% |
| XLF250117P00041000 | 2024-05-13 2:27PM EDT | 41.00 | 1.48 | 0.20 | 1.93 | 0.00 | - | 3 | 52,826 | 18.13% |
| XLF250117P00042000 | 2024-05-15 10:28AM EDT | 42.00 | 1.67 | 1.03 | 2.47 | -0.13 | -7.22% | 2 | 6,968 | 18.52% |
| XLF250117P00043000 | 2024-05-15 12:35PM EDT | 43.00 | 2.07 | 1.00 | 4.20 | -0.21 | -9.21% | 8,258 | 276,850 | 27.03% |
| XLF250117P00044000 | 2024-05-09 9:30AM EDT | 44.00 | 3.12 | 1.18 | 4.75 | 0.00 | - | 1 | 13,185 | 26.69% |
| XLF250117P00045000 | 2024-04-29 12:16PM EDT | 45.00 | 4.20 | 2.82 | 5.50 | 0.00 | - | 1 | 44 | 27.50% |
| XLF250117P00046000 | 2024-05-15 12:46PM EDT | 46.00 | 4.00 | 3.80 | 6.45 | -0.25 | -5.88% | 4 | 21 | 29.57% |
| XLF250117P00050000 | 2024-03-21 10:37AM EDT | 50.00 | 8.08 | 7.20 | 11.90 | 0.00 | - | 2 | 7 | 48.87% |
| XLF250117P00055000 | 2023-03-17 10:59AM EDT | 55.00 | 24.15 | 21.25 | 22.55 | 0.00 | - | 2 | 0 | 94.26% |
© 2024 Yahoo. Todos los derechos reservados.