The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:38.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00038000 | 2024-06-10 1:19PM EDT | 2024-06-21 | 3.45 | 3.25 | 4.55 | -0.32 | -8.49% | 11 | 43,228 | 61.62% |
| XLF240628C00038000 | 2024-06-06 10:02AM EDT | 2024-06-28 | 3.29 | 2.89 | 4.20 | 0.00 | - | 10 | 380 | 59.47% |
| XLF240705C00038000 | 2024-05-31 2:34PM EDT | 2024-07-05 | 3.48 | 2.86 | 3.55 | 0.00 | - | 2 | 2 | 29.49% |
| XLF240712C00038000 | 2024-06-04 12:54PM EDT | 2024-07-12 | 3.28 | 3.35 | 4.10 | 0.00 | - | 2 | 2 | 42.53% |
| XLF240719C00038000 | 2024-05-30 2:29PM EDT | 2024-07-19 | 3.37 | 1.55 | 4.50 | 0.00 | - | 4 | 1,040 | 47.75% |
| XLF240816C00038000 | 2024-06-06 10:02AM EDT | 2024-08-16 | 3.64 | 3.65 | 3.85 | 0.00 | - | 10 | 170 | 24.88% |
| XLF240920C00038000 | 2024-06-10 2:20PM EDT | 2024-09-20 | 4.08 | 2.60 | 6.15 | -0.18 | -4.23% | 5,000 | 64,268 | 51.20% |
| XLF240930C00038000 | 2024-05-24 11:26AM EDT | 2024-09-30 | 4.45 | 4.00 | 6.10 | 0.00 | - | 1 | 133 | 48.27% |
| XLF241018C00038000 | 2024-06-05 10:59AM EDT | 2024-10-18 | 4.10 | 4.10 | 5.25 | 0.00 | - | 14 | 25 | 35.21% |
| XLF241115C00038000 | 2024-06-06 3:13PM EDT | 2024-11-15 | 4.50 | 4.40 | 5.55 | 0.00 | - | 22 | 5,107 | 35.06% |
| XLF241220C00038000 | 2024-06-07 1:18PM EDT | 2024-12-20 | 5.00 | 3.70 | 5.10 | 0.00 | - | 1 | 1,938 | 27.50% |
| XLF241231C00038000 | 2024-03-25 9:50AM EDT | 2024-12-31 | 5.45 | 5.00 | 5.10 | 0.00 | - | 1 | 12 | 26.76% |
| XLF250117C00038000 | 2024-06-05 1:22PM EDT | 2025-01-17 | 4.83 | 4.65 | 5.05 | 0.00 | - | 44 | 16,937 | 25.27% |
| XLF250321C00038000 | 2024-05-29 3:57PM EDT | 2025-03-21 | 5.05 | 4.55 | 5.55 | 0.00 | - | 1 | 44 | 26.18% |
| XLF250620C00038000 | 2024-06-10 12:16PM EDT | 2025-06-20 | 5.95 | 5.55 | 8.10 | -0.05 | -0.83% | 1 | 1,481 | 39.51% |
| XLF251017C00038000 | 2024-04-17 12:48PM EDT | 2025-10-17 | 5.85 | 5.20 | 9.95 | 0.00 | - | 1 | 15 | 44.93% |
| XLF251219C00038000 | 2024-05-10 3:24PM EDT | 2025-12-19 | 7.64 | 4.50 | 9.10 | 0.00 | - | 34 | 125 | 37.77% |
| XLF260116C00038000 | 2024-05-23 1:37PM EDT | 2026-01-16 | 5.75 | 4.80 | 7.90 | 0.00 | - | 14 | 114 | 30.60% |
| XLF261218C00038000 | 2024-05-20 3:48PM EDT | 2026-12-18 | 9.11 | 6.45 | 9.30 | 0.00 | - | 35 | 162 | 30.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240614P00038000 | 2024-06-10 9:43AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.21 | +0.01 | +100.00% | 61 | 130 | 53.52% |
| XLF240621P00038000 | 2024-06-10 12:34PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 16 | 43,859 | 26.17% |
| XLF240628P00038000 | 2024-06-04 1:13PM EDT | 2024-06-28 | 0.07 | 0.00 | 0.25 | 0.00 | - | 30 | 917 | 35.45% |
| XLF240705P00038000 | 2024-06-06 12:41PM EDT | 2024-07-05 | 0.07 | 0.00 | 0.26 | 0.00 | - | 50 | 115 | 30.76% |
| XLF240712P00038000 | 2024-06-10 3:59PM EDT | 2024-07-12 | 0.08 | 0.01 | 0.09 | -0.04 | -33.33% | 2 | 14 | 20.12% |
| XLF240719P00038000 | 2024-06-07 10:46AM EDT | 2024-07-19 | 0.10 | 0.03 | 0.12 | 0.00 | - | 30 | 3,891 | 19.63% |
| XLF240726P00038000 | 2024-06-07 12:38PM EDT | 2024-07-26 | 0.11 | 0.00 | 0.74 | 0.00 | - | 10 | 10 | 34.77% |
| XLF240816P00038000 | 2024-06-10 2:07PM EDT | 2024-08-16 | 0.16 | 0.04 | 0.37 | 0.00 | - | 8 | 1,478 | 21.58% |
| XLF240920P00038000 | 2024-06-10 4:01PM EDT | 2024-09-20 | 0.35 | 0.21 | 0.49 | +0.08 | +29.63% | 5,065 | 69,536 | 19.58% |
| XLF240930P00038000 | 2024-05-15 10:35AM EDT | 2024-09-30 | 0.30 | 0.06 | 1.15 | 0.00 | - | 10 | 230 | 28.03% |
| XLF241018P00038000 | 2024-06-06 10:40AM EDT | 2024-10-18 | 0.42 | 0.18 | 0.60 | 0.00 | - | 88 | 344 | 18.92% |
| XLF241115P00038000 | 2024-06-04 1:30PM EDT | 2024-11-15 | 0.60 | 0.31 | 1.34 | 0.00 | - | 1 | 2,495 | 25.71% |
| XLF241220P00038000 | 2024-06-07 3:46PM EDT | 2024-12-20 | 0.61 | 0.12 | 0.86 | 0.00 | - | 5 | 13,115 | 18.41% |
| XLF241231P00038000 | 2024-06-05 9:30AM EDT | 2024-12-31 | 0.72 | 0.13 | 0.91 | 0.00 | - | 4 | 715 | 18.41% |
| XLF250117P00038000 | 2024-06-07 2:20PM EDT | 2025-01-17 | 0.74 | 0.65 | 0.87 | +0.06 | +9.68% | 1 | 21,120 | 17.31% |
| XLF250321P00038000 | 2024-04-15 3:44PM EDT | 2025-03-21 | 1.71 | 0.61 | 2.15 | 0.00 | - | 2 | 31 | 25.59% |
| XLF250620P00038000 | 2024-06-03 9:32AM EDT | 2025-06-20 | 1.18 | 0.97 | 1.45 | 0.00 | - | 1 | 5,396 | 17.49% |
| XLF251017P00038000 | 2024-01-25 1:13PM EDT | 2025-10-17 | 2.60 | 0.94 | 2.33 | 0.00 | - | 11 | 18 | 20.47% |
| XLF251219P00038000 | 2024-05-07 2:17PM EDT | 2025-12-19 | 1.86 | 1.42 | 5.00 | 0.00 | - | 5 | 2,561 | 33.63% |
| XLF260116P00038000 | 2024-06-05 9:30AM EDT | 2026-01-16 | 1.80 | 1.47 | 2.12 | 0.00 | - | 15 | 6,693 | 17.69% |
| XLF261218P00038000 | 2024-05-17 12:57PM EDT | 2026-12-18 | 2.15 | 0.00 | 2.91 | 0.00 | - | 8 | 12 | 17.46% |
© 2024 Yahoo. Todos los derechos reservados.