U.S. markets open in 2 hours 55 minutes
F S&P 500
5,294.75 -30.00 (-0.56%) F Dow Jones
38,724.00 -220.00 (-0.56%) F Nasdaq
18,828.75 -111.75 (-0.59%) E-mini Russell 2000 Index Futur
2,052.00 -21.20 (-1.02%) Petróleo
80.49 +0.66 (+0.83%) Oro
2,345.80 -10.70 (-0.45%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Precio de ejercicio:34.00
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00034000 | 2024-05-20 1:22PM EDT | 2024-06-21 | 8.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240628C00034000 | 2024-04-09 2:05PM EDT | 2024-06-28 | 7.80 | 5.90 | 9.95 | 0.00 | - | 1 | 265 | 72.07% |
| XLF240719C00034000 | 2024-04-19 10:43AM EDT | 2024-07-19 | 6.74 | 7.55 | 9.75 | 0.00 | - | 5 | 28 | 73.39% |
| XLF240816C00034000 | 2024-03-08 1:56PM EDT | 2024-08-16 | 7.38 | 7.10 | 9.45 | 0.00 | - | 4 | 10 | 52.05% |
| XLF240920C00034000 | 2024-05-14 12:02PM EDT | 2024-09-20 | 8.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240930C00034000 | 2024-05-28 10:08AM EDT | 2024-09-30 | 7.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF241018C00034000 | 2024-04-05 3:29PM EDT | 2024-10-18 | 8.52 | 5.35 | 9.50 | 0.00 | - | 25 | 25 | 55.37% |
| XLF241115C00034000 | 2024-04-25 11:15AM EDT | 2024-11-15 | 7.75 | 7.00 | 10.80 | 0.00 | - | 24 | 630 | 65.23% |
| XLF241220C00034000 | 2024-01-26 11:37AM EDT | 2024-12-20 | 6.40 | 7.10 | 8.05 | 0.00 | - | 134 | 445 | 29.61% |
| XLF241231C00034000 | 2024-02-07 12:45PM EDT | 2024-12-31 | 6.85 | 6.10 | 10.50 | 0.00 | - | 15 | 21 | 54.98% |
| XLF250117C00034000 | 2024-05-14 2:24PM EDT | 2025-01-17 | 8.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLF250620C00034000 | 2024-05-20 9:42AM EDT | 2025-06-20 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF251017C00034000 | 2024-02-12 11:26AM EDT | 2025-10-17 | 8.25 | 9.80 | 10.75 | 0.00 | - | 1 | 1,900 | 37.56% |
| XLF251219C00034000 | 2024-04-16 10:54AM EDT | 2025-12-19 | 9.00 | 10.15 | 13.50 | 0.00 | - | 1 | 259 | 51.73% |
| XLF260116C00034000 | 2024-04-12 10:49AM EDT | 2026-01-16 | 9.61 | 9.25 | 11.85 | 0.00 | - | 3 | 177 | 40.99% |
| XLF261218C00034000 | 2024-03-28 12:19PM EDT | 2026-12-18 | 11.93 | 9.85 | 13.30 | 0.00 | - | 20 | 26 | 39.49% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240531P00034000 | 2024-04-22 1:59PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLF240607P00034000 | 2024-05-28 2:30PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 25.00% |
| XLF240614P00034000 | 2024-05-28 2:50PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10,586 | 0 | 25.00% |
| XLF240621P00034000 | 2024-05-28 12:31PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| XLF240628P00034000 | 2024-04-30 11:34AM EDT | 2024-06-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLF240719P00034000 | 2024-05-14 10:31AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| XLF240816P00034000 | 2024-05-28 12:21PM EDT | 2024-08-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLF240920P00034000 | 2024-05-23 9:30AM EDT | 2024-09-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLF240930P00034000 | 2024-04-15 3:39PM EDT | 2024-09-30 | 0.39 | 0.00 | 1.17 | 0.00 | - | 1 | 375 | 42.38% |
| XLF241018P00034000 | 2024-05-24 3:44PM EDT | 2024-10-18 | 0.14 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| XLF241115P00034000 | 2024-05-17 11:48AM EDT | 2024-11-15 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLF241220P00034000 | 2024-05-17 1:31PM EDT | 2024-12-20 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| XLF241231P00034000 | 2024-05-09 10:47AM EDT | 2024-12-31 | 0.31 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| XLF250117P00034000 | 2024-05-28 3:43PM EDT | 2025-01-17 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2,251 | 0 | 6.25% |
| XLF250321P00034000 | 2024-05-02 2:08PM EDT | 2025-03-21 | 0.62 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| XLF250620P00034000 | 2024-05-13 12:07PM EDT | 2025-06-20 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLF251017P00034000 | 2024-04-12 1:32PM EDT | 2025-10-17 | 1.37 | 0.48 | 1.68 | 0.00 | - | 1 | 3 | 24.81% |
| XLF251219P00034000 | 2024-05-03 10:57AM EDT | 2025-12-19 | 1.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| XLF260116P00034000 | 2024-05-24 2:24PM EDT | 2026-01-16 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLF261218P00034000 | 2024-05-16 10:19AM EDT | 2026-12-18 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.