U.S. markets open in 2 hours 5 minutes
F S&P 500
5,290.25 -34.50 (-0.65%) F Dow Jones
38,708.00 -236.00 (-0.61%) F Nasdaq
18,807.25 -133.25 (-0.70%) E-mini Russell 2000 Index Futur
2,050.70 -22.50 (-1.09%) Petróleo
80.43 +0.60 (+0.75%) 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:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240531C00045000 | 2024-04-30 1:35PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| XLF240607C00045000 | 2024-05-17 10:09AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 372 | 12.50% |
| XLF240614C00045000 | 2024-05-23 10:35AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 12.50% |
| XLF240621C00045000 | 2024-05-28 12:32PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6,584 | 6.25% |
| XLF240628C00045000 | 2024-05-16 2:34PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 239 | 6.25% |
| XLF240705C00045000 | 2024-05-24 11:56AM EDT | 2024-07-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 65 | 6.25% |
| XLF240719C00045000 | 2024-05-24 1:50PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 1,495 | 6.25% |
| XLF240816C00045000 | 2024-05-28 2:57PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 57 | 1,810 | 6.25% |
| XLF240920C00045000 | 2024-05-28 1:33PM EDT | 2024-09-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 11,214 | 3.13% |
| XLF240930C00045000 | 2024-05-28 3:37PM EDT | 2024-09-30 | 0.23 | 0.00 | 0.00 | 0.00 | - | 25,038 | 25,179 | 3.13% |
| XLF241018C00045000 | 2024-05-28 11:16AM EDT | 2024-10-18 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 495 | 3.13% |
| XLF241115C00045000 | 2024-05-28 12:40PM EDT | 2024-11-15 | 0.54 | 0.00 | 0.00 | 0.00 | - | 20 | 19,585 | 3.13% |
| XLF241220C00045000 | 2024-05-28 3:32PM EDT | 2024-12-20 | 0.68 | 0.00 | 0.00 | 0.00 | - | 148 | 13,347 | 3.13% |
| XLF241231C00045000 | 2024-05-28 1:55PM EDT | 2024-12-31 | 0.72 | 0.00 | 0.00 | 0.00 | - | 15 | 69 | 3.13% |
| XLF250117C00045000 | 2024-05-28 3:57PM EDT | 2025-01-17 | 0.76 | 0.00 | 0.00 | 0.00 | - | 6,453 | 37,804 | 3.13% |
| XLF250321C00045000 | 2024-05-20 1:38PM EDT | 2025-03-21 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 4,386 | 3.13% |
| XLF250331C00045000 | 2024-04-29 11:17AM EDT | 2025-03-31 | 1.42 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 3.13% |
| XLF250620C00045000 | 2024-05-28 12:32PM EDT | 2025-06-20 | 1.78 | 0.00 | 0.00 | 0.00 | - | 25 | 3,142 | 1.56% |
| XLF251017C00045000 | 2024-03-28 2:57PM EDT | 2025-10-17 | 3.26 | 2.22 | 2.91 | 0.00 | - | 1 | 4 | 22.68% |
| XLF251219C00045000 | 2024-05-28 11:08AM EDT | 2025-12-19 | 2.85 | 0.00 | 0.00 | 0.00 | - | 20 | 309 | 1.56% |
| XLF260116C00045000 | 2024-05-17 12:11PM EDT | 2026-01-16 | 3.60 | 0.00 | 0.00 | 0.00 | - | 16 | 2,216 | 1.56% |
| XLF261218C00045000 | 2024-05-22 9:30AM EDT | 2026-12-18 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 346 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00045000 | 2024-05-24 11:11AM EDT | 2024-06-21 | 3.35 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| XLF240628P00045000 | 2024-04-15 10:40AM EDT | 2024-06-28 | 4.75 | 2.85 | 2.99 | 0.00 | - | - | 1 | 0.00% |
| XLF240719P00045000 | 2024-05-28 2:36PM EDT | 2024-07-19 | 3.95 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| XLF240816P00045000 | 2024-05-24 10:30AM EDT | 2024-08-16 | 3.42 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| XLF240920P00045000 | 2024-05-28 1:46PM EDT | 2024-09-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| XLF240930P00045000 | 2024-04-25 9:30AM EDT | 2024-09-30 | 4.05 | 1.60 | 6.00 | 0.00 | - | 1 | 0 | 37.56% |
| XLF241018P00045000 | 2024-05-17 11:20AM EDT | 2024-10-18 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 590 | 0.00% |
| XLF241115P00045000 | 2024-04-24 10:41AM EDT | 2024-11-15 | 4.05 | 2.00 | 6.00 | 0.00 | - | 1 | 0 | 32.12% |
| XLF241220P00045000 | 2024-05-13 9:45AM EDT | 2024-12-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 0.00% |
| XLF250117P00045000 | 2024-05-22 10:02AM EDT | 2025-01-17 | 3.15 | 0.00 | 0.00 | 0.00 | - | 55 | 96 | 0.00% |
| XLF250321P00045000 | 2024-05-28 1:39PM EDT | 2025-03-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,247 | 0.00% |
| XLF250620P00045000 | 2024-05-22 10:42AM EDT | 2025-06-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 134 | 1,205 | 0.00% |
| XLF251017P00045000 | 2024-05-20 1:03PM EDT | 2025-10-17 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 0.00% |
| XLF251219P00045000 | 2024-05-10 11:29AM EDT | 2025-12-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 89 | 227 | 0.00% |
| XLF260116P00045000 | 2024-05-17 3:38PM EDT | 2026-01-16 | 3.90 | 0.00 | 0.00 | 0.00 | - | 84 | 146 | 0.00% |
| XLF261218P00045000 | 2024-05-24 9:49AM EDT | 2026-12-18 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.