U.S. markets open in 1 hour 43 minutes
F S&P 500
5,292.00 -32.75 (-0.62%) F Dow Jones
38,705.00 -239.00 (-0.61%) F Nasdaq
18,814.25 -126.25 (-0.67%) E-mini Russell 2000 Index Futur
2,051.80 -21.40 (-1.03%) Petróleo
80.44 +0.61 (+0.76%) Oro
2,344.00 -12.50 (-0.53%)
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:43.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240531C00043000 | 2024-05-28 2:42PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 397 | 12.50% |
| XLF240607C00043000 | 2024-05-28 3:43PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,028 | 5,593 | 6.25% |
| XLF240614C00043000 | 2024-05-28 1:26PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 48 | 120 | 6.25% |
| XLF240621C00043000 | 2024-05-28 3:54PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 446 | 60,379 | 6.25% |
| XLF240628C00043000 | 2024-05-28 12:57PM EDT | 2024-06-28 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 1,769 | 3.13% |
| XLF240705C00043000 | 2024-05-28 11:38AM EDT | 2024-07-05 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 3.13% |
| XLF240719C00043000 | 2024-05-28 3:52PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 73 | 14,336 | 3.13% |
| XLF240816C00043000 | 2024-05-28 3:56PM EDT | 2024-08-16 | 0.40 | 0.00 | 0.00 | 0.00 | - | 25 | 2,765 | 3.13% |
| XLF240920C00043000 | 2024-05-28 3:51PM EDT | 2024-09-20 | 0.68 | 0.00 | 0.00 | 0.00 | - | 44 | 92,066 | 1.56% |
| XLF240930C00043000 | 2024-05-28 2:41PM EDT | 2024-09-30 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9 | 197 | 1.56% |
| XLF241018C00043000 | 2024-05-28 2:09PM EDT | 2024-10-18 | 0.87 | 0.00 | 0.00 | 0.00 | - | 106 | 3,822 | 1.56% |
| XLF241115C00043000 | 2024-05-28 2:34PM EDT | 2024-11-15 | 1.14 | 0.00 | 0.00 | 0.00 | - | 16 | 19,558 | 1.56% |
| XLF241220C00043000 | 2024-05-24 11:56AM EDT | 2024-12-20 | 1.64 | 0.00 | 0.00 | 0.00 | - | 433 | 9,344 | 1.56% |
| XLF241231C00043000 | 2024-05-28 1:51PM EDT | 2024-12-31 | 1.45 | 0.00 | 0.00 | 0.00 | - | 15 | 306 | 1.56% |
| XLF250117C00043000 | 2024-05-24 2:14PM EDT | 2025-01-17 | 1.79 | 0.00 | 0.00 | 0.00 | - | 121 | 152,573 | 1.56% |
| XLF250321C00043000 | 2024-05-21 3:07PM EDT | 2025-03-21 | 2.65 | 0.00 | 0.00 | 0.00 | - | 15 | 332 | 1.56% |
| XLF250331C00043000 | 2024-04-23 10:30AM EDT | 2025-03-31 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 1.56% |
| XLF250620C00043000 | 2024-05-23 12:26PM EDT | 2025-06-20 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 2,710 | 1.56% |
| XLF251017C00043000 | 2024-04-23 10:05AM EDT | 2025-10-17 | 3.69 | 0.00 | 0.00 | 0.00 | - | 176 | 174 | 0.78% |
| XLF251219C00043000 | 2024-05-15 12:37PM EDT | 2025-12-19 | 4.39 | 0.00 | 0.00 | 0.00 | - | 44 | 305 | 0.78% |
| XLF260116C00043000 | 2024-05-23 12:02PM EDT | 2026-01-16 | 2.91 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 0.78% |
| XLF261218C00043000 | 2024-05-21 3:55PM EDT | 2026-12-18 | 6.05 | 0.00 | 0.00 | 0.00 | - | 20 | 41 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240531P00043000 | 2024-05-24 3:43PM EDT | 2024-05-31 | 1.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLF240607P00043000 | 2024-05-28 9:56AM EDT | 2024-06-07 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| XLF240614P00043000 | 2024-05-28 1:02PM EDT | 2024-06-14 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| XLF240621P00043000 | 2024-05-28 3:33PM EDT | 2024-06-21 | 1.92 | 0.00 | 0.00 | 0.00 | - | 85 | 1,687 | 0.00% |
| XLF240628P00043000 | 2024-05-28 11:25AM EDT | 2024-06-28 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| XLF240705P00043000 | 2024-05-24 10:09AM EDT | 2024-07-05 | 1.62 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| XLF240719P00043000 | 2024-05-28 3:04PM EDT | 2024-07-19 | 2.02 | 0.00 | 0.00 | 0.00 | - | 56 | 478 | 0.00% |
| XLF240816P00043000 | 2024-05-28 2:30PM EDT | 2024-08-16 | 2.10 | 0.00 | 0.00 | 0.00 | - | 30 | 293 | 0.00% |
| XLF240920P00043000 | 2024-05-28 1:07PM EDT | 2024-09-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 575 | 0.00% |
| XLF240930P00043000 | 2024-05-08 10:27AM EDT | 2024-09-30 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| XLF241018P00043000 | 2024-05-20 10:55AM EDT | 2024-10-18 | 1.51 | 0.00 | 0.00 | 0.00 | - | 186 | 620 | 0.00% |
| XLF241115P00043000 | 2024-05-20 11:29AM EDT | 2024-11-15 | 1.67 | 0.00 | 0.00 | 0.00 | - | 362 | 366 | 0.00% |
| XLF241220P00043000 | 2024-05-23 1:37PM EDT | 2024-12-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 4,138 | 0.00% |
| XLF241231P00043000 | 2024-03-20 2:04PM EDT | 2024-12-31 | 2.64 | 1.10 | 3.40 | 0.00 | - | - | 9 | 18.26% |
| XLF250117P00043000 | 2024-05-23 2:58PM EDT | 2025-01-17 | 2.47 | 0.00 | 0.00 | 0.00 | - | 10,500 | 288,916 | 0.00% |
| XLF250321P00043000 | 2024-05-28 11:28AM EDT | 2025-03-21 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1,762 | 0.00% |
| XLF250331P00043000 | 2024-05-20 9:38AM EDT | 2025-03-31 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLF250620P00043000 | 2024-04-23 10:14AM EDT | 2025-06-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 107 | 175 | 0.00% |
| XLF251017P00043000 | 2024-05-09 10:00AM EDT | 2025-10-17 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLF251219P00043000 | 2024-05-20 3:32PM EDT | 2025-12-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.00% |
| XLF260116P00043000 | 2024-05-28 2:37PM EDT | 2026-01-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 775 | 0.00% |
| XLF261218P00043000 | 2024-05-17 3:59PM EDT | 2026-12-18 | 3.60 | 0.00 | 0.00 | 0.00 | - | 346 | 365 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.