U.S. markets closed
F S&P 500
5,067.75 +21.25 (+0.42%) F Dow Jones
38,213.00 +144.00 (+0.38%) F Nasdaq
17,527.25 +89.00 (+0.51%) E-mini Russell 2000 Index Futur
2,005.00 +15.30 (+0.77%) Petróleo
79.11 +0.11 (+0.14%) Oro
2,333.10 +22.10 (+0.96%)
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:37.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503C00037000 | 2024-05-01 11:14AM EDT | 2024-05-03 | 3.06 | 1.00 | 5.75 | -0.85 | -21.74% | 2 | 240 | 59.38% |
| XLF240510C00037000 | 2024-05-01 11:14AM EDT | 2024-05-10 | 3.46 | 1.30 | 6.00 | +0.61 | +21.40% | 2 | 8 | 56.06% |
| XLF240517C00037000 | 2024-05-01 11:02AM EDT | 2024-05-17 | 3.60 | 1.40 | 6.00 | -0.06 | -1.64% | 9 | 1,535 | 127.44% |
| XLF240531C00037000 | 2024-05-01 11:02AM EDT | 2024-05-31 | 3.70 | 1.40 | 6.00 | +0.05 | +1.37% | 9 | 2 | 93.07% |
| XLF240621C00037000 | 2024-04-25 3:21PM EDT | 2024-06-21 | 4.39 | 1.65 | 6.50 | 0.00 | - | 4 | 29,638 | 80.57% |
| XLF240628C00037000 | 2024-04-25 10:54AM EDT | 2024-06-28 | 4.08 | 1.80 | 6.50 | 0.00 | - | 62 | 778 | 75.54% |
| XLF240719C00037000 | 2024-04-15 1:30PM EDT | 2024-07-19 | 4.25 | 2.00 | 5.85 | +0.50 | +13.33% | 1 | 713 | 55.13% |
| XLF240816C00037000 | 2024-04-12 2:27PM EDT | 2024-08-16 | 4.15 | 2.00 | 5.20 | 0.00 | - | 21 | 299 | 38.97% |
| XLF240920C00037000 | 2024-05-01 2:50PM EDT | 2024-09-20 | 4.85 | 3.00 | 6.50 | +0.30 | +6.59% | 1 | 6,197 | 48.28% |
| XLF240930C00037000 | 2024-04-10 10:43AM EDT | 2024-09-30 | 5.51 | 3.20 | 5.50 | 0.00 | - | 47 | 126 | 35.96% |
| XLF241018C00037000 | 2024-04-22 3:42PM EDT | 2024-10-18 | 5.15 | 4.35 | 5.30 | 0.00 | - | - | 8 | 31.93% |
| XLF241115C00037000 | 2024-04-23 9:45AM EDT | 2024-11-15 | 5.55 | 4.65 | 6.05 | 0.00 | - | 2 | 87 | 36.69% |
| XLF241220C00037000 | 2024-04-16 2:19PM EDT | 2024-12-20 | 4.82 | 4.85 | 5.50 | 0.00 | - | 1 | 601 | 29.04% |
| XLF241231C00037000 | 2024-04-25 10:47AM EDT | 2024-12-31 | 5.50 | 3.90 | 5.85 | 0.00 | - | 1 | 12 | 31.35% |
| XLF250117C00037000 | 2024-04-26 12:38PM EDT | 2025-01-17 | 5.70 | 4.15 | 7.30 | 0.00 | - | 5 | 35,832 | 42.04% |
| XLF250321C00037000 | 2024-04-17 3:38PM EDT | 2025-03-21 | 5.45 | 4.10 | 8.00 | 0.00 | - | - | 137 | 42.77% |
| XLF250331C00037000 | 2024-04-15 12:41PM EDT | 2025-03-31 | 5.90 | 3.60 | 7.85 | 0.00 | - | - | 2 | 41.07% |
| XLF250620C00037000 | 2024-04-25 12:48PM EDT | 2025-06-20 | 6.78 | 4.05 | 7.25 | 0.00 | - | 1 | 6,983 | 33.02% |
| XLF251017C00037000 | 2024-04-19 2:42PM EDT | 2025-10-17 | 6.84 | 4.55 | 9.00 | 0.00 | - | 2 | 20 | 38.92% |
| XLF251219C00037000 | 2024-04-26 11:11AM EDT | 2025-12-19 | 7.00 | 5.10 | 9.85 | 0.00 | - | 2 | 29,666 | 41.32% |
| XLF260116C00037000 | 2024-04-30 11:18AM EDT | 2026-01-16 | 7.50 | 5.00 | 9.75 | -0.05 | -0.66% | 1 | 457 | 39.87% |
| XLF261218C00037000 | 2024-03-28 12:19PM EDT | 2026-12-18 | 9.28 | 7.45 | 11.20 | 0.00 | - | 20 | 30 | 38.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503P00037000 | 2024-05-01 9:30AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 25 | 26,094 | 56.25% |
| XLF240510P00037000 | 2024-05-01 3:49PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.65 | -0.01 | -50.00% | 89 | 22,751 | 58.40% |
| XLF240517P00037000 | 2024-05-01 3:31PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 105 | 31,388 | 26.17% |
| XLF240524P00037000 | 2024-04-25 11:38AM EDT | 2024-05-24 | 0.08 | 0.00 | 1.00 | 0.00 | - | 30 | 46 | 59.47% |
| XLF240531P00037000 | 2024-04-23 1:45PM EDT | 2024-05-31 | 0.07 | 0.00 | 1.28 | 0.00 | - | 1 | 12 | 59.47% |
| XLF240621P00037000 | 2024-05-01 2:48PM EDT | 2024-06-21 | 0.10 | 0.06 | 0.31 | -0.03 | -23.08% | 1,753 | 30,885 | 24.12% |
| XLF240628P00037000 | 2024-04-30 11:07AM EDT | 2024-06-28 | 0.14 | 0.00 | 0.50 | 0.00 | - | 100 | 388 | 27.15% |
| XLF240719P00037000 | 2024-04-26 10:03AM EDT | 2024-07-19 | 0.21 | 0.00 | 1.03 | 0.00 | - | 2 | 3,278 | 32.59% |
| XLF240816P00037000 | 2024-05-01 3:30PM EDT | 2024-08-16 | 0.26 | 0.00 | 0.62 | -0.01 | -3.70% | 72 | 11,396 | 21.92% |
| XLF240920P00037000 | 2024-04-29 10:20AM EDT | 2024-09-20 | 0.39 | 0.20 | 1.24 | +0.02 | +5.41% | 163 | 37,264 | 26.86% |
| XLF240930P00037000 | 2024-04-16 1:32PM EDT | 2024-09-30 | 0.77 | 0.00 | 1.49 | 0.00 | - | 1 | 36 | 28.81% |
| XLF241018P00037000 | 2024-04-29 3:19PM EDT | 2024-10-18 | 0.51 | 0.32 | 2.65 | 0.00 | - | 35 | 27 | 39.21% |
| XLF241115P00037000 | 2024-04-22 1:24PM EDT | 2024-11-15 | 0.71 | 0.00 | 0.90 | 0.00 | - | 1 | 846 | 19.21% |
| XLF241220P00037000 | 2024-04-29 10:33AM EDT | 2024-12-20 | 0.71 | 0.14 | 1.23 | 0.00 | - | 7 | 617 | 20.87% |
| XLF241231P00037000 | 2024-04-25 12:02PM EDT | 2024-12-31 | 0.85 | 0.13 | 2.95 | 0.00 | - | 1 | 60 | 35.25% |
| XLF250117P00037000 | 2024-04-25 2:56PM EDT | 2025-01-17 | 0.86 | 0.88 | 1.93 | 0.00 | - | 2,583 | 33,788 | 25.71% |
| XLF250321P00037000 | 2024-03-27 9:30AM EDT | 2025-03-21 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| XLF250620P00037000 | 2024-04-12 1:39PM EDT | 2025-06-20 | 1.72 | 1.12 | 2.69 | 0.00 | - | 2 | 363 | 25.37% |
| XLF251017P00037000 | 2024-03-21 2:49PM EDT | 2025-10-17 | 1.39 | 0.91 | 2.03 | 0.00 | - | 1 | 154 | 18.57% |
| XLF251219P00037000 | 2024-04-02 12:45PM EDT | 2025-12-19 | 1.64 | 0.81 | 2.26 | 0.00 | - | 1 | 15,714 | 18.82% |
| XLF260116P00037000 | 2024-04-04 10:27AM EDT | 2026-01-16 | 1.59 | 1.49 | 2.19 | 0.00 | - | 1 | 261 | 18.02% |
| XLF261218P00037000 | 2024-02-02 11:40AM EDT | 2026-12-18 | 2.98 | 0.00 | 3.15 | 0.00 | - | 5 | 76 | 18.62% |
© 2024 Yahoo. Todos los derechos reservados.