U.S. markets closed
F S&P 500
5,366.75 -4.50 (-0.08%) F Dow Jones
38,872.00 -57.00 (-0.15%) F Nasdaq
19,093.75 -16.00 (-0.08%) E-mini Russell 2000 Index Futur
2,031.90 -4.00 (-0.20%) Petróleo
77.70 -0.04 (-0.05%) Oro
2,320.20 -6.80 (-0.29%)
The Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:39.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240614C00039000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 2.78 | 0.39 | 4.85 | 0.00 | - | 20 | 60 | 64.94% |
| XLF240621C00039000 | 2024-06-10 2:53PM EDT | 2024-06-21 | 2.47 | 2.18 | 2.75 | -0.24 | -8.86% | 26 | 20,815 | 45.51% |
| XLF240628C00039000 | 2024-06-10 11:28AM EDT | 2024-06-28 | 2.26 | 2.20 | 2.60 | -0.16 | -6.61% | 1 | 1,034 | 29.79% |
| XLF240719C00039000 | 2024-06-10 3:41PM EDT | 2024-07-19 | 2.57 | 2.45 | 3.25 | -0.13 | -4.81% | 15 | 17,261 | 35.65% |
| XLF240816C00039000 | 2024-06-06 10:57AM EDT | 2024-08-16 | 2.93 | 2.59 | 3.35 | 0.00 | - | 1 | 736 | 28.81% |
| XLF240920C00039000 | 2024-06-04 3:02PM EDT | 2024-09-20 | 3.15 | 3.05 | 3.45 | 0.00 | - | 2 | 20,338 | 24.66% |
| XLF240930C00039000 | 2024-06-03 9:44AM EDT | 2024-09-30 | 2.99 | 2.83 | 5.30 | -0.46 | -13.33% | 2 | 185 | 45.58% |
| XLF241018C00039000 | 2024-06-07 1:39PM EDT | 2024-10-18 | 3.61 | 2.86 | 3.50 | 0.00 | - | 6 | 521 | 22.44% |
| XLF241115C00039000 | 2024-06-10 11:19AM EDT | 2024-11-15 | 3.55 | 3.25 | 4.75 | -0.34 | -8.74% | 7 | 652 | 32.96% |
| XLF241220C00039000 | 2024-06-07 1:17PM EDT | 2024-12-20 | 4.20 | 2.98 | 5.10 | 0.00 | - | 1 | 937 | 32.94% |
| XLF241231C00039000 | 2024-05-15 11:29AM EDT | 2024-12-31 | 4.83 | 2.00 | 4.45 | 0.00 | - | 2 | 28 | 26.38% |
| XLF250117C00039000 | 2024-06-05 1:04PM EDT | 2025-01-17 | 3.97 | 2.60 | 5.20 | 0.00 | - | 10 | 7,815 | 31.62% |
| XLF250321C00039000 | 2024-06-10 11:20AM EDT | 2025-03-21 | 4.50 | 3.55 | 5.75 | -0.28 | -5.86% | 22 | 397 | 31.91% |
| XLF250331C00039000 | 2024-06-07 1:29PM EDT | 2025-03-31 | 4.88 | 3.90 | 5.50 | 0.00 | - | 1 | 33 | 29.57% |
| XLF250620C00039000 | 2024-06-10 10:49AM EDT | 2025-06-20 | 5.15 | 4.15 | 5.90 | -0.20 | -3.74% | 1 | 892 | 28.72% |
| XLF251017C00039000 | 2024-02-29 3:45PM EDT | 2025-10-17 | 5.55 | 6.80 | 7.10 | 0.00 | - | 2 | 15 | 31.65% |
| XLF251219C00039000 | 2024-05-31 3:53PM EDT | 2025-12-19 | 6.50 | 6.00 | 7.55 | 0.00 | - | 15 | 326 | 32.15% |
| XLF260116C00039000 | 2024-05-16 2:05PM EDT | 2026-01-16 | 7.25 | 4.05 | 7.55 | 0.00 | - | 1 | 362 | 31.37% |
| XLF261218C00039000 | 2024-03-27 9:36AM EDT | 2026-12-18 | 8.28 | 7.75 | 8.40 | 0.00 | - | 1 | 80 | 28.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240614P00039000 | 2024-06-07 12:38PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.19 | 0.00 | - | 53 | 779 | 54.88% |
| XLF240621P00039000 | 2024-06-10 3:18PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 121 | 81,663 | 22.66% |
| XLF240628P00039000 | 2024-06-07 10:56AM EDT | 2024-06-28 | 0.09 | 0.06 | 0.17 | +0.02 | +28.57% | 3 | 957 | 24.90% |
| XLF240705P00039000 | 2024-06-10 2:29PM EDT | 2024-07-05 | 0.09 | 0.01 | 0.31 | -0.04 | -30.77% | 5 | 58 | 26.32% |
| XLF240719P00039000 | 2024-06-10 3:11PM EDT | 2024-07-19 | 0.17 | 0.03 | 0.22 | +0.03 | +21.43% | 136 | 5,656 | 18.51% |
| XLF240816P00039000 | 2024-06-10 1:55PM EDT | 2024-08-16 | 0.27 | 0.23 | 0.46 | +0.03 | +12.50% | 4,292 | 6,761 | 19.02% |
| XLF240920P00039000 | 2024-06-07 10:13AM EDT | 2024-09-20 | 0.42 | 0.18 | 0.61 | 0.00 | - | 10 | 31,527 | 17.63% |
| XLF240930P00039000 | 2024-06-07 3:02PM EDT | 2024-09-30 | 0.42 | 0.30 | 1.15 | 0.00 | - | 750 | 671 | 23.80% |
| XLF241018P00039000 | 2024-06-06 10:41AM EDT | 2024-10-18 | 0.58 | 0.33 | 0.75 | 0.00 | - | 4 | 1,019 | 17.36% |
| XLF241115P00039000 | 2024-06-06 10:39AM EDT | 2024-11-15 | 0.73 | 0.67 | 0.78 | 0.00 | - | 2 | 1,848 | 16.09% |
| XLF241220P00039000 | 2024-06-10 10:32AM EDT | 2024-12-20 | 0.86 | 0.62 | 0.96 | -0.01 | -1.15% | 2 | 6,784 | 16.31% |
| XLF241231P00039000 | 2024-05-21 9:44AM EDT | 2024-12-31 | 0.77 | 0.25 | 0.97 | 0.00 | - | 10 | 90 | 15.97% |
| XLF250117P00039000 | 2024-06-07 3:45PM EDT | 2025-01-17 | 0.88 | 0.90 | 1.02 | 0.00 | - | 2 | 46,041 | 15.80% |
| XLF250321P00039000 | 2024-05-24 11:52AM EDT | 2025-03-21 | 1.12 | 0.90 | 1.21 | 0.00 | - | 9 | 1,250 | 15.42% |
| XLF250620P00039000 | 2024-05-28 2:17PM EDT | 2025-06-20 | 1.52 | 0.05 | 4.95 | 0.00 | - | 1 | 1,544 | 37.44% |
| XLF251017P00039000 | 2024-03-01 11:09AM EDT | 2025-10-17 | 2.32 | 1.72 | 2.07 | 0.00 | - | 1 | 16 | 16.64% |
| XLF251219P00039000 | 2024-05-20 12:34PM EDT | 2025-12-19 | 1.85 | 1.65 | 2.13 | 0.00 | - | 2 | 7,760 | 15.99% |
| XLF260116P00039000 | 2024-06-05 3:55PM EDT | 2026-01-16 | 2.00 | 1.72 | 2.24 | 0.00 | - | 1 | 29 | 16.16% |
| XLF261218P00039000 | 2024-03-28 9:40AM EDT | 2026-12-18 | 2.63 | 1.51 | 5.50 | 0.00 | - | 10 | 10 | 26.13% |
© 2024 Yahoo. Todos los derechos reservados.