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:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503C00040000 | 2024-05-01 3:49PM EDT | 2024-05-03 | 0.62 | 0.05 | 0.56 | -0.01 | -1.59% | 68 | 424 | 24.22% |
| XLF240510C00040000 | 2024-05-01 2:41PM EDT | 2024-05-10 | 0.87 | 0.04 | 2.00 | +0.08 | +10.13% | 105 | 161 | 68.41% |
| XLF240517C00040000 | 2024-05-01 1:19PM EDT | 2024-05-17 | 0.90 | 0.30 | 1.70 | -0.02 | -2.17% | 509 | 18,177 | 43.75% |
| XLF240524C00040000 | 2024-05-01 3:39PM EDT | 2024-05-24 | 1.01 | 0.33 | 1.54 | -0.16 | -13.68% | 7 | 99 | 32.91% |
| XLF240531C00040000 | 2024-05-01 3:04PM EDT | 2024-05-31 | 1.31 | 0.82 | 2.20 | +0.13 | +11.02% | 13 | 42 | 43.16% |
| XLF240621C00040000 | 2024-05-01 2:41PM EDT | 2024-06-21 | 1.44 | 1.13 | 1.48 | +0.07 | +5.11% | 178 | 76,463 | 21.36% |
| XLF240628C00040000 | 2024-04-30 2:23PM EDT | 2024-06-28 | 1.50 | 0.94 | 1.49 | 0.00 | - | 1 | 381 | 20.22% |
| XLF240719C00040000 | 2024-05-01 3:40PM EDT | 2024-07-19 | 1.63 | 1.50 | 1.75 | -0.32 | -16.41% | 57 | 1,532 | 20.83% |
| XLF240816C00040000 | 2024-04-30 10:41AM EDT | 2024-08-16 | 2.02 | 1.49 | 3.40 | 0.00 | - | 7 | 677 | 36.94% |
| XLF240920C00040000 | 2024-05-01 3:19PM EDT | 2024-09-20 | 2.41 | 2.00 | 3.20 | +0.30 | +14.22% | 7 | 40,235 | 30.10% |
| XLF240930C00040000 | 2024-04-30 11:31AM EDT | 2024-09-30 | 2.35 | 1.78 | 4.55 | 0.00 | - | 1 | 244 | 42.21% |
| XLF241018C00040000 | 2024-04-22 3:04PM EDT | 2024-10-18 | 2.90 | 2.24 | 5.00 | 0.00 | - | 1 | 15 | 44.07% |
| XLF241115C00040000 | 2024-04-26 11:48AM EDT | 2024-11-15 | 3.00 | 1.00 | 5.00 | 0.00 | - | 6 | 764 | 40.85% |
| XLF241220C00040000 | 2024-04-26 12:36PM EDT | 2024-12-20 | 3.40 | 2.73 | 5.00 | 0.00 | - | 1 | 8,641 | 37.67% |
| XLF241231C00040000 | 2024-04-03 3:14PM EDT | 2024-12-31 | 4.15 | 1.30 | 5.00 | 0.00 | - | 4 | 36 | 36.82% |
| XLF250117C00040000 | 2024-05-01 11:53AM EDT | 2025-01-17 | 3.25 | 2.41 | 4.20 | -0.11 | -3.27% | 86 | 132,737 | 29.65% |
| XLF250321C00040000 | 2024-04-30 12:33PM EDT | 2025-03-21 | 3.80 | 2.92 | 4.75 | 0.00 | - | 1 | 79 | 30.29% |
| XLF250331C00040000 | 2024-04-17 12:15PM EDT | 2025-03-31 | 3.35 | 2.69 | 5.60 | 0.00 | - | - | 1 | 35.44% |
| XLF250620C00040000 | 2024-04-29 10:15AM EDT | 2025-06-20 | 4.70 | 2.69 | 6.75 | 0.00 | - | 1 | 7,247 | 38.65% |
| XLF251017C00040000 | 2024-04-16 10:05AM EDT | 2025-10-17 | 4.60 | 2.58 | 7.00 | 0.00 | - | 47 | 314 | 35.39% |
| XLF251219C00040000 | 2024-04-29 2:07PM EDT | 2025-12-19 | 5.65 | 3.95 | 7.45 | 0.00 | - | 1 | 11,078 | 35.72% |
| XLF260116C00040000 | 2024-05-01 3:09PM EDT | 2026-01-16 | 5.70 | 3.35 | 7.80 | +0.20 | +3.64% | 28 | 10,249 | 36.63% |
| XLF261218C00040000 | 2024-04-18 10:43AM EDT | 2026-12-18 | 6.88 | 6.00 | 9.50 | 0.00 | - | 2 | 8,129 | 36.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503P00040000 | 2024-05-01 3:28PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.20 | -0.12 | -75.00% | 700 | 2,280 | 24.22% |
| XLF240510P00040000 | 2024-05-01 3:39PM EDT | 2024-05-10 | 0.18 | 0.05 | 0.27 | -0.12 | -40.00% | 2,208 | 1,486 | 16.07% |
| XLF240517P00040000 | 2024-05-01 3:38PM EDT | 2024-05-17 | 0.25 | 0.28 | 0.39 | +0.03 | +13.64% | 723 | 34,152 | 15.92% |
| XLF240524P00040000 | 2024-05-01 4:10PM EDT | 2024-05-24 | 0.28 | 0.21 | 0.59 | +0.02 | +7.69% | 343 | 3,048 | 18.41% |
| XLF240531P00040000 | 2024-05-01 3:31PM EDT | 2024-05-31 | 0.36 | 0.25 | 1.40 | -0.20 | -35.71% | 104 | 133 | 33.69% |
| XLF240607P00040000 | 2024-05-01 2:50PM EDT | 2024-06-07 | 0.37 | 0.00 | 1.81 | -0.12 | -24.49% | 28 | 20 | 38.40% |
| XLF240621P00040000 | 2024-05-01 3:56PM EDT | 2024-06-21 | 0.62 | 0.50 | 0.62 | -0.02 | -3.12% | 1,285 | 125,507 | 13.01% |
| XLF240628P00040000 | 2024-05-01 2:49PM EDT | 2024-06-28 | 0.56 | 0.13 | 2.26 | -0.11 | -16.42% | 14 | 3,709 | 37.84% |
| XLF240719P00040000 | 2024-05-01 4:10PM EDT | 2024-07-19 | 0.75 | 0.44 | 1.50 | -0.06 | -7.41% | 389 | 5,281 | 22.32% |
| XLF240816P00040000 | 2024-05-01 11:02AM EDT | 2024-08-16 | 0.95 | 0.75 | 3.10 | -0.26 | -21.49% | 9 | 4,175 | 37.65% |
| XLF240920P00040000 | 2024-05-01 1:32PM EDT | 2024-09-20 | 1.11 | 0.91 | 1.70 | +0.01 | +0.91% | 11 | 44,840 | 18.70% |
| XLF240930P00040000 | 2024-04-18 10:19AM EDT | 2024-09-30 | 1.50 | 0.80 | 2.21 | 0.00 | - | 62 | 214 | 23.02% |
| XLF241018P00040000 | 2024-05-01 3:31PM EDT | 2024-10-18 | 1.18 | 0.37 | 2.27 | +0.03 | +2.61% | 17 | 1,711 | 22.32% |
| XLF241115P00040000 | 2024-05-01 2:41PM EDT | 2024-11-15 | 1.35 | 1.24 | 2.10 | -0.05 | -3.57% | 30 | 830 | 19.25% |
| XLF241220P00040000 | 2024-04-26 10:46AM EDT | 2024-12-20 | 1.47 | 1.38 | 2.24 | +0.03 | +2.08% | 4 | 7,391 | 18.85% |
| XLF241231P00040000 | 2024-04-22 11:09AM EDT | 2024-12-31 | 1.68 | 0.30 | 3.75 | 0.00 | - | 1 | 132 | 29.99% |
| XLF250117P00040000 | 2024-05-01 2:56PM EDT | 2025-01-17 | 1.58 | 1.35 | 2.67 | -0.02 | -1.25% | 114 | 68,970 | 21.00% |
| XLF250321P00040000 | 2024-04-08 12:43PM EDT | 2025-03-21 | 1.65 | 1.69 | 2.19 | 0.00 | - | 1 | 15 | 15.66% |
| XLF250620P00040000 | 2024-04-25 10:55AM EDT | 2025-06-20 | 2.23 | 1.65 | 2.60 | 0.00 | - | 1 | 195 | 16.26% |
| XLF251017P00040000 | 2024-04-18 1:05PM EDT | 2025-10-17 | 2.82 | 0.00 | 3.00 | 0.00 | - | 7 | 70 | 16.41% |
| XLF251219P00040000 | 2024-04-25 3:12PM EDT | 2025-12-19 | 2.52 | 2.38 | 5.00 | 0.00 | - | 2 | 20,264 | 25.37% |
| XLF260116P00040000 | 2024-04-26 3:39PM EDT | 2026-01-16 | 2.60 | 1.61 | 4.00 | 0.00 | - | 1 | 8,614 | 19.97% |
| XLF261218P00040000 | 2024-04-11 12:15PM EDT | 2026-12-18 | 3.39 | 2.32 | 4.45 | 0.00 | - | 5 | 18 | 17.87% |
© 2024 Yahoo. Todos los derechos reservados.