U.S. markets closed
F S&P 500
5,067.50 +21.00 (+0.42%) F Dow Jones
38,192.00 +123.00 (+0.32%) F Nasdaq
17,528.50 +90.25 (+0.52%) E-mini Russell 2000 Index Futur
2,003.30 +13.60 (+0.68%) Petróleo
79.29 +0.29 (+0.37%) Oro
2,334.40 +23.40 (+1.01%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:36.00
Opciones de comprapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503C00036000 | 2024-04-08 9:31AM EDT | 2024-05-03 | 5.85 | 2.10 | 6.85 | 0.00 | - | 4 | 5 | 110.55% |
| XLF240510C00036000 | 2024-04-15 12:51PM EDT | 2024-05-10 | 4.40 | 2.10 | 6.95 | 0.00 | - | 1 | 0 | 57.23% |
| XLF240517C00036000 | 2024-05-01 10:04AM EDT | 2024-05-17 | 4.45 | 2.10 | 7.00 | -0.02 | -0.45% | 6 | 172 | 141.36% |
| XLF240621C00036000 | 2024-04-29 10:53AM EDT | 2024-06-21 | 5.00 | 3.60 | 5.00 | -0.28 | -5.30% | 9 | 39,150 | 37.89% |
| XLF240628C00036000 | 2024-04-29 12:00PM EDT | 2024-06-28 | 5.19 | 2.70 | 7.50 | 0.00 | - | 39 | 549 | 83.15% |
| XLF240719C00036000 | 2024-04-23 9:32AM EDT | 2024-07-19 | 5.49 | 2.70 | 7.50 | 0.00 | - | 2 | 558 | 71.26% |
| XLF240816C00036000 | 2024-04-30 3:53PM EDT | 2024-08-16 | 5.09 | 3.00 | 6.10 | 0.00 | - | 4 | 203 | 42.53% |
| XLF240920C00036000 | 2024-04-30 3:01PM EDT | 2024-09-20 | 5.45 | 4.00 | 7.30 | 0.00 | - | 1 | 14,449 | 50.88% |
| XLF240930C00036000 | 2024-04-26 1:44PM EDT | 2024-09-30 | 5.84 | 4.40 | 7.00 | 0.00 | - | 1 | 97 | 45.85% |
| XLF241018C00036000 | 2024-04-22 3:24PM EDT | 2024-10-18 | 6.05 | 4.30 | 6.50 | 0.00 | - | 6 | 328 | 38.06% |
| XLF241115C00036000 | 2024-04-19 2:38PM EDT | 2024-11-15 | 5.80 | 4.55 | 5.90 | 0.00 | - | 1 | 357 | 29.20% |
| XLF241220C00036000 | 2024-03-21 3:43PM EDT | 2024-12-20 | 7.66 | 5.10 | 7.25 | 0.00 | - | 5 | 68 | 39.26% |
| XLF241231C00036000 | 2024-02-08 4:49PM EDT | 2024-12-31 | 5.15 | 5.45 | 9.00 | 0.00 | - | - | 4 | 53.39% |
| XLF250117C00036000 | 2024-04-29 9:37AM EDT | 2025-01-17 | 6.55 | 5.00 | 8.10 | 0.00 | - | 1 | 52,301 | 44.19% |
| XLF250321C00036000 | 2024-04-12 10:51AM EDT | 2025-03-21 | 6.61 | 5.05 | 7.35 | 0.00 | - | 1 | 1 | 34.05% |
| XLF250620C00036000 | 2024-04-25 1:33PM EDT | 2025-06-20 | 7.55 | 5.00 | 9.35 | 0.00 | - | 6 | 6,376 | 43.23% |
| XLF251017C00036000 | 2023-12-21 10:51AM EDT | 2025-10-17 | 5.55 | 4.80 | 7.35 | 0.00 | - | 1 | 186 | 26.51% |
| XLF251219C00036000 | 2024-04-22 3:11PM EDT | 2025-12-19 | 8.60 | 7.60 | 10.50 | 0.00 | - | 1 | 333 | 42.30% |
| XLF260116C00036000 | 2024-03-21 1:37PM EDT | 2026-01-16 | 9.38 | 7.50 | 9.40 | 0.00 | - | 30 | 114 | 35.49% |
| XLF261218C00036000 | 2024-04-25 10:53AM EDT | 2026-12-18 | 9.75 | 7.50 | 11.95 | 0.00 | - | 11 | 2,266 | 39.59% |
Opciones de ventapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503P00036000 | 2024-04-26 11:22AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.20 | 0.00 | - | 101 | 11,036 | 107.03% |
| XLF240510P00036000 | 2024-04-29 3:23PM EDT | 2024-05-10 | 0.02 | 0.00 | 2.13 | 0.00 | - | 4 | 5,589 | 113.28% |
| XLF240517P00036000 | 2024-05-01 9:41AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.22 | +0.02 | +100.00% | 1 | 11,704 | 46.48% |
| XLF240524P00036000 | 2024-04-30 10:55AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.25 | 0.00 | - | 40 | 1,881 | 40.33% |
| XLF240621P00036000 | 2024-05-01 2:43PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.25 | -0.02 | -22.22% | 2 | 52,842 | 27.10% |
| XLF240628P00036000 | 2024-04-29 10:06AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.16 | 0.00 | - | 70 | 643 | 22.36% |
| XLF240719P00036000 | 2024-05-01 2:47PM EDT | 2024-07-19 | 0.13 | 0.12 | 0.25 | -0.01 | -7.14% | 10 | 2,622 | 21.78% |
| XLF240816P00036000 | 2024-04-30 11:06AM EDT | 2024-08-16 | 0.20 | 0.00 | 0.43 | 0.00 | - | 145 | 832 | 22.41% |
| XLF240920P00036000 | 2024-05-01 9:32AM EDT | 2024-09-20 | 0.33 | 0.00 | 1.00 | +0.04 | +13.79% | 156 | 44,198 | 27.69% |
| XLF240930P00036000 | 2024-04-16 10:05AM EDT | 2024-09-30 | 0.63 | 0.32 | 0.37 | 0.00 | - | 1 | 59 | 17.85% |
| XLF241018P00036000 | 2024-05-01 1:52PM EDT | 2024-10-18 | 0.43 | 0.00 | 0.63 | +0.06 | +16.22% | 85 | 7,930 | 20.63% |
| XLF241115P00036000 | 2024-04-29 10:02AM EDT | 2024-11-15 | 0.48 | 0.00 | 0.74 | 0.00 | - | 14 | 1,040 | 20.46% |
| XLF241220P00036000 | 2024-04-24 9:31AM EDT | 2024-12-20 | 0.69 | 0.09 | 1.06 | +0.06 | +9.52% | 3 | 308 | 22.23% |
| XLF241231P00036000 | 2024-04-23 3:46PM EDT | 2024-12-31 | 0.65 | 0.07 | 1.93 | 0.00 | - | 3 | 9 | 29.91% |
| XLF250117P00036000 | 2024-05-01 3:17PM EDT | 2025-01-17 | 0.68 | 0.65 | 2.85 | -0.04 | -5.56% | 290 | 79,190 | 36.79% |
| XLF250620P00036000 | 2024-04-23 12:42PM EDT | 2025-06-20 | 1.14 | 0.09 | 2.11 | 0.00 | - | 1 | 6,068 | 24.17% |
| XLF251017P00036000 | 2024-04-30 11:48AM EDT | 2025-10-17 | 1.44 | 1.20 | 1.55 | 0.00 | - | 2 | 251 | 17.86% |
| XLF251219P00036000 | 2024-03-13 12:33PM EDT | 2025-12-19 | 1.57 | 1.64 | 2.36 | 0.00 | - | 5 | 329 | 21.58% |
| XLF260116P00036000 | 2024-04-29 12:04PM EDT | 2026-01-16 | 1.57 | 1.30 | 1.92 | 0.00 | - | 1 | 175 | 18.63% |
| XLF261218P00036000 | 2024-03-26 10:27AM EDT | 2026-12-18 | 2.00 | 2.11 | 2.26 | 0.00 | - | 3 | 2,254 | 16.57% |
© 2024 Yahoo. Todos los derechos reservados.