U.S. markets closed
F S&P 500
5,070.50 +24.00 (+0.48%) F Dow Jones
38,226.00 +157.00 (+0.41%) F Nasdaq
17,539.25 +101.00 (+0.58%) E-mini Russell 2000 Index Futur
2,006.00 +16.30 (+0.82%) Petróleo
79.16 +0.16 (+0.20%) Oro
2,333.20 +22.20 (+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:39.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503C00039000 | 2024-05-01 3:27PM EDT | 2024-05-03 | 1.78 | 0.05 | 5.00 | +0.09 | +5.33% | 18 | 36 | 150.39% |
| XLF240510C00039000 | 2024-04-29 3:21PM EDT | 2024-05-10 | 1.82 | 0.05 | 4.85 | 0.00 | - | 2 | 71 | 67.77% |
| XLF240517C00039000 | 2024-05-01 9:30AM EDT | 2024-05-17 | 1.57 | 0.99 | 4.80 | -0.17 | -9.77% | 1 | 1,019 | 64.84% |
| XLF240524C00039000 | 2024-04-29 3:00PM EDT | 2024-05-24 | 2.07 | 0.15 | 1.83 | 0.00 | - | 3 | 34 | 25.34% |
| XLF240621C00039000 | 2024-05-01 2:44PM EDT | 2024-06-21 | 2.10 | 0.33 | 4.00 | 0.00 | - | 3 | 21,040 | 55.44% |
| XLF240628C00039000 | 2024-04-29 12:00PM EDT | 2024-06-28 | 2.47 | 1.75 | 3.30 | 0.00 | - | 1 | 1,559 | 40.65% |
| XLF240719C00039000 | 2024-04-29 9:55AM EDT | 2024-07-19 | 2.73 | 0.13 | 2.95 | 0.00 | - | 4 | 4,765 | 29.93% |
| XLF240816C00039000 | 2024-05-01 2:38PM EDT | 2024-08-16 | 2.66 | 1.00 | 3.70 | -0.26 | -8.90% | 12 | 736 | 34.72% |
| XLF240920C00039000 | 2024-04-29 12:17PM EDT | 2024-09-20 | 3.10 | 2.69 | 4.00 | -0.20 | -6.06% | 10 | 20,314 | 33.23% |
| XLF240930C00039000 | 2024-04-29 9:41AM EDT | 2024-09-30 | 3.30 | 1.00 | 3.40 | 0.00 | - | 50 | 170 | 26.11% |
| XLF241018C00039000 | 2024-04-23 10:07AM EDT | 2024-10-18 | 3.65 | 2.79 | 5.00 | 0.00 | - | 1 | 221 | 39.80% |
| XLF241115C00039000 | 2024-04-17 9:42AM EDT | 2024-11-15 | 3.25 | 2.41 | 4.45 | 0.00 | - | 300 | 600 | 32.07% |
| XLF241220C00039000 | 2024-04-24 9:50AM EDT | 2024-12-20 | 4.35 | 2.91 | 4.75 | 0.00 | - | 300 | 407 | 31.97% |
| XLF241231C00039000 | 2024-02-16 11:37AM EDT | 2024-12-31 | 3.60 | 3.60 | 5.40 | 0.00 | - | 2 | 30 | 36.35% |
| XLF250117C00039000 | 2024-04-29 9:33AM EDT | 2025-01-17 | 4.15 | 2.09 | 4.85 | 0.00 | - | 175 | 7,570 | 30.97% |
| XLF250321C00039000 | 2024-04-30 11:53AM EDT | 2025-03-21 | 4.50 | 2.78 | 5.70 | 0.00 | - | 8 | 135 | 33.59% |
| XLF250331C00039000 | 2024-04-12 2:50PM EDT | 2025-03-31 | 4.37 | 2.71 | 6.55 | 0.00 | - | 7 | 7 | 38.82% |
| XLF250620C00039000 | 2024-04-30 9:38AM EDT | 2025-06-20 | 5.17 | 2.99 | 7.00 | 0.00 | - | 2 | 893 | 37.55% |
| XLF251017C00039000 | 2024-02-29 3:45PM EDT | 2025-10-17 | 5.55 | 6.80 | 7.10 | 0.00 | - | 2 | 15 | 33.63% |
| XLF251219C00039000 | 2024-04-19 10:40AM EDT | 2025-12-19 | 5.91 | 3.55 | 8.10 | 0.00 | - | 222 | 312 | 36.88% |
| XLF260116C00039000 | 2024-04-26 1:56PM EDT | 2026-01-16 | 6.45 | 3.55 | 8.10 | 0.00 | - | 3 | 362 | 36.05% |
| XLF261218C00039000 | 2024-03-27 9:36AM EDT | 2026-12-18 | 8.28 | 7.75 | 8.40 | 0.00 | - | 1 | 80 | 30.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503P00039000 | 2024-05-01 3:09PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.55 | -0.01 | -50.00% | 119 | 4,089 | 65.82% |
| XLF240510P00039000 | 2024-05-01 1:29PM EDT | 2024-05-10 | 0.06 | 0.00 | 2.18 | -0.02 | -25.00% | 1,040 | 1,253 | 67.77% |
| XLF240517P00039000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.12 | 0.04 | 0.16 | -0.01 | -7.69% | 52 | 37,636 | 18.56% |
| XLF240524P00039000 | 2024-05-01 3:43PM EDT | 2024-05-24 | 0.16 | 0.10 | 0.25 | +0.01 | +6.67% | 2,300 | 374 | 18.60% |
| XLF240531P00039000 | 2024-05-01 2:39PM EDT | 2024-05-31 | 0.18 | 0.00 | 2.32 | -0.03 | -14.29% | 29 | 206 | 65.11% |
| XLF240607P00039000 | 2024-04-29 11:30AM EDT | 2024-06-07 | 0.20 | 0.00 | 0.48 | 0.00 | - | 2 | 12 | 20.22% |
| XLF240621P00039000 | 2024-05-01 2:45PM EDT | 2024-06-21 | 0.34 | 0.28 | 0.39 | -0.03 | -8.11% | 1,187 | 88,061 | 15.43% |
| XLF240628P00039000 | 2024-05-01 1:54PM EDT | 2024-06-28 | 0.41 | 0.03 | 2.54 | +0.08 | +24.24% | 1 | 686 | 50.39% |
| XLF240719P00039000 | 2024-05-01 3:27PM EDT | 2024-07-19 | 0.43 | 0.42 | 0.60 | -0.09 | -17.31% | 8 | 2,583 | 15.70% |
| XLF240816P00039000 | 2024-04-29 1:13PM EDT | 2024-08-16 | 0.54 | 0.44 | 1.68 | 0.00 | - | 106 | 3,548 | 26.83% |
| XLF240920P00039000 | 2024-05-01 3:27PM EDT | 2024-09-20 | 0.70 | 0.39 | 0.82 | -0.11 | -13.58% | 92 | 27,402 | 14.15% |
| XLF240930P00039000 | 2024-04-23 3:07PM EDT | 2024-09-30 | 0.78 | 0.15 | 2.99 | 0.00 | - | 16 | 115 | 35.62% |
| XLF241018P00039000 | 2024-04-30 11:28AM EDT | 2024-10-18 | 0.92 | 0.18 | 3.10 | 0.00 | - | 7 | 744 | 34.72% |
| XLF241115P00039000 | 2024-04-30 2:49PM EDT | 2024-11-15 | 1.12 | 0.26 | 1.89 | 0.00 | - | 10 | 1,847 | 21.58% |
| XLF241220P00039000 | 2024-04-18 1:25PM EDT | 2024-12-20 | 1.61 | 1.04 | 3.40 | 0.00 | - | 1 | 4,731 | 32.07% |
| XLF241231P00039000 | 2024-04-23 9:44AM EDT | 2024-12-31 | 1.25 | 0.24 | 2.03 | 0.00 | - | 1 | 80 | 20.55% |
| XLF250117P00039000 | 2024-05-01 10:38AM EDT | 2025-01-17 | 1.40 | 0.97 | 2.20 | +0.06 | +4.48% | 98 | 46,722 | 21.17% |
| XLF250321P00039000 | 2024-04-26 12:14PM EDT | 2025-03-21 | 1.51 | 0.00 | 1.97 | 0.00 | - | 1 | 212 | 17.42% |
| XLF250620P00039000 | 2024-04-24 11:16AM EDT | 2025-06-20 | 1.84 | 1.39 | 4.30 | 0.00 | - | 1 | 26 | 29.47% |
| XLF251017P00039000 | 2024-03-01 11:09AM EDT | 2025-10-17 | 2.32 | 1.72 | 2.07 | 0.00 | - | 1 | 16 | 14.11% |
| XLF251219P00039000 | 2024-05-01 11:41AM EDT | 2025-12-19 | 2.38 | 2.06 | 2.50 | +0.18 | +8.18% | 46 | 7,738 | 15.52% |
| XLF260116P00039000 | 2024-04-17 9:34AM EDT | 2026-01-16 | 2.70 | 0.95 | 5.00 | 0.00 | - | 1 | 30 | 27.47% |
| XLF261218P00039000 | 2024-03-28 9:40AM EDT | 2026-12-18 | 2.63 | 1.51 | 5.50 | 0.00 | - | 10 | 10 | 24.15% |
© 2024 Yahoo. Todos los derechos reservados.