The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:13PM EDT. Mercado abierto.
Precio de ejercicio:37.00
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240614C00037000 | 2024-05-28 3:59PM EDT | 2024-06-14 | 4.25 | 4.30 | 4.45 | 0.00 | - | 2 | 2 | 57.42% |
| XLF240621C00037000 | 2024-06-07 3:43PM EDT | 2024-06-21 | 4.59 | 4.40 | 4.50 | 0.00 | - | 802 | 50,502 | 49.12% |
| XLF240628C00037000 | 2024-06-07 1:35PM EDT | 2024-06-28 | 4.76 | 4.40 | 4.50 | 0.00 | - | 1 | 700 | 39.06% |
| XLF240719C00037000 | 2024-06-10 1:15PM EDT | 2024-07-19 | 4.35 | 4.45 | 4.55 | -0.25 | -5.43% | 2 | 706 | 28.91% |
| XLF240816C00037000 | 2024-05-14 3:32PM EDT | 2024-08-16 | 5.35 | 4.65 | 4.75 | 0.00 | - | 1 | 300 | 27.25% |
| XLF240920C00037000 | 2024-06-06 1:28PM EDT | 2024-09-20 | 4.91 | 4.95 | 5.05 | 0.00 | - | 500 | 6,703 | 27.32% |
| XLF240930C00037000 | 2024-05-15 3:46PM EDT | 2024-09-30 | 5.90 | 4.95 | 5.05 | 0.00 | - | 40 | 123 | 26.07% |
| XLF241018C00037000 | 2024-05-07 3:55PM EDT | 2024-10-18 | 5.21 | 4.00 | 6.15 | 0.00 | - | 6 | 8 | 38.40% |
| XLF241115C00037000 | 2024-05-20 11:12AM EDT | 2024-11-15 | 6.39 | 5.30 | 5.40 | 0.00 | - | 1 | 89 | 26.32% |
| XLF241220C00037000 | 2024-06-07 12:06PM EDT | 2024-12-20 | 5.79 | 5.55 | 5.80 | 0.00 | - | 1 | 611 | 28.03% |
| XLF241231C00037000 | 2024-04-25 10:47AM EDT | 2024-12-31 | 5.50 | 5.25 | 6.35 | 0.00 | - | 1 | 12 | 32.62% |
| XLF250117C00037000 | 2024-06-03 10:10AM EDT | 2025-01-17 | 5.74 | 5.65 | 5.80 | 0.00 | - | 10 | 35,803 | 26.20% |
| XLF250321C00037000 | 2024-05-08 10:28AM EDT | 2025-03-21 | 6.33 | 5.80 | 7.20 | 0.00 | - | 3 | 137 | 34.41% |
| XLF250331C00037000 | 2024-04-15 12:41PM EDT | 2025-03-31 | 5.90 | 4.50 | 8.05 | 0.00 | - | - | 2 | 40.32% |
| XLF250620C00037000 | 2024-06-10 2:27PM EDT | 2025-06-20 | 6.75 | 6.70 | 6.85 | +0.12 | +1.81% | 2 | 6,925 | 27.55% |
| XLF251017C00037000 | 2024-04-19 2:42PM EDT | 2025-10-17 | 6.84 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| XLF251219C00037000 | 2024-05-06 12:05PM EDT | 2025-12-19 | 8.00 | 6.05 | 10.00 | 0.00 | - | 1 | 29,665 | 40.02% |
| XLF260116C00037000 | 2024-05-29 9:30AM EDT | 2026-01-16 | 7.50 | 6.60 | 9.90 | 0.00 | - | 1 | 566 | 38.51% |
| XLF261218C00037000 | 2024-03-28 12:19PM EDT | 2026-12-18 | 9.28 | 7.45 | 11.20 | 0.00 | - | 20 | 30 | 36.25% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240614P00037000 | 2024-05-28 12:30PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.01 | 0.00 | - | 129 | 249 | 42.97% |
| XLF240621P00037000 | 2024-06-06 3:48PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 50,965 | 30.86% |
| XLF240628P00037000 | 2024-06-07 10:06AM EDT | 2024-06-28 | 0.03 | 0.03 | 0.04 | 0.00 | - | 198 | 339 | 27.74% |
| XLF240705P00037000 | 2024-05-24 11:32AM EDT | 2024-07-05 | 0.06 | 0.04 | 0.05 | 0.00 | - | 200 | 10 | 24.61% |
| XLF240712P00037000 | 2024-06-03 11:51AM EDT | 2024-07-12 | 0.07 | 0.05 | 0.06 | 0.00 | - | 1 | 1 | 22.75% |
| XLF240719P00037000 | 2024-06-07 3:02PM EDT | 2024-07-19 | 0.07 | 0.07 | 0.08 | 0.00 | - | 7 | 3,412 | 21.97% |
| XLF240816P00037000 | 2024-06-07 3:55PM EDT | 2024-08-16 | 0.12 | 0.11 | 0.12 | 0.00 | - | 20 | 11,413 | 18.56% |
| XLF240920P00037000 | 2024-06-10 2:55PM EDT | 2024-09-20 | 0.20 | 0.20 | 0.21 | 0.00 | - | 111 | 41,879 | 17.53% |
| XLF240930P00037000 | 2024-06-06 2:15PM EDT | 2024-09-30 | 0.28 | 0.23 | 0.25 | 0.00 | - | 2 | 90 | 17.63% |
| XLF241018P00037000 | 2024-06-10 11:05AM EDT | 2024-10-18 | 0.31 | 0.28 | 0.30 | 0.00 | - | 12 | 185 | 17.36% |
| XLF241115P00037000 | 2024-06-10 11:41AM EDT | 2024-11-15 | 0.43 | 0.39 | 0.41 | -0.02 | -4.44% | 200 | 6,235 | 17.53% |
| XLF241220P00037000 | 2024-06-10 10:32AM EDT | 2024-12-20 | 0.54 | 0.50 | 0.52 | 0.00 | - | 630 | 2,573 | 17.33% |
| XLF241231P00037000 | 2024-06-04 2:28PM EDT | 2024-12-31 | 0.58 | 0.52 | 0.55 | 0.00 | - | 7 | 67 | 17.24% |
| XLF250117P00037000 | 2024-06-10 11:10AM EDT | 2025-01-17 | 0.63 | 0.57 | 0.59 | +0.08 | +14.55% | 900 | 33,116 | 17.04% |
| XLF250321P00037000 | 2024-05-28 12:42PM EDT | 2025-03-21 | 0.78 | 0.74 | 0.80 | 0.00 | - | 96 | 171 | 17.12% |
| XLF250331P00037000 | 2024-05-02 12:20PM EDT | 2025-03-31 | 1.16 | 0.39 | 1.12 | 0.00 | - | - | 2 | 19.69% |
| XLF250620P00037000 | 2024-05-07 3:52PM EDT | 2025-06-20 | 1.17 | 0.96 | 1.16 | 0.00 | - | 362 | 820 | 17.75% |
| XLF251017P00037000 | 2024-03-21 2:49PM EDT | 2025-10-17 | 1.39 | 0.91 | 2.03 | 0.00 | - | 1 | 154 | 21.01% |
| XLF251219P00037000 | 2024-04-02 12:45PM EDT | 2025-12-19 | 1.64 | 0.08 | 2.06 | 0.00 | - | 1 | 15,714 | 19.96% |
| XLF260116P00037000 | 2024-05-10 11:37AM EDT | 2026-01-16 | 1.57 | 1.21 | 5.00 | 0.00 | - | 2 | 262 | 35.44% |
| XLF261218P00037000 | 2024-05-15 2:24PM EDT | 2026-12-18 | 2.04 | 0.00 | 2.28 | 0.00 | - | 49 | 125 | 16.52% |
© 2024 Yahoo. Todos los derechos reservados.