U.S. markets closed
F S&P 500
5,069.00 +22.50 (+0.45%) F Dow Jones
38,204.00 +135.00 (+0.35%) F Nasdaq
17,535.75 +97.50 (+0.56%) E-mini Russell 2000 Index Futur
2,003.60 +13.90 (+0.70%) Petróleo
79.18 +0.18 (+0.23%) Oro
2,333.90 +22.90 (+0.99%)
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:44.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503C00044000 | 2024-04-26 11:15AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 54.69% |
| XLF240510C00044000 | 2024-04-12 3:16PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.86 | 0.00 | - | 120 | 27 | 62.50% |
| XLF240517C00044000 | 2024-05-01 1:23PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.06 | 0.00 | - | 14 | 3,464 | 26.56% |
| XLF240524C00044000 | 2024-04-26 10:26AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.62 | 0.00 | - | 7 | 163 | 45.36% |
| XLF240531C00044000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 0.27 | 0.00 | 0.83 | 0.00 | - | 3 | 0 | 45.31% |
| XLF240607C00044000 | 2024-04-29 1:26PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.44 | 0.00 | - | 1 | 5 | 31.06% |
| XLF240621C00044000 | 2024-05-01 2:45PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.13 | 0.00 | - | 34 | 29,628 | 17.87% |
| XLF240628C00044000 | 2024-04-30 1:42PM EDT | 2024-06-28 | 0.07 | 0.00 | 0.68 | 0.00 | - | 4 | 360 | 29.74% |
| XLF240719C00044000 | 2024-05-01 4:14PM EDT | 2024-07-19 | 0.11 | 0.06 | 0.17 | -0.01 | -8.33% | 10 | 1,342 | 15.48% |
| XLF240816C00044000 | 2024-04-30 11:26AM EDT | 2024-08-16 | 0.28 | 0.00 | 2.62 | 0.00 | - | 2 | 2,900 | 46.14% |
| XLF240920C00044000 | 2024-04-30 3:01PM EDT | 2024-09-20 | 0.45 | 0.42 | 1.30 | -0.02 | -4.26% | 5 | 13,046 | 26.20% |
| XLF241018C00044000 | 2024-05-01 3:57PM EDT | 2024-10-18 | 0.59 | 0.14 | 1.00 | -0.04 | -6.35% | 4 | 8,231 | 20.85% |
| XLF241115C00044000 | 2024-04-26 1:57PM EDT | 2024-11-15 | 1.02 | 0.39 | 1.04 | 0.00 | - | 2,929 | 7,727 | 19.72% |
| XLF241220C00044000 | 2024-04-30 9:33AM EDT | 2024-12-20 | 1.13 | 0.60 | 1.29 | 0.00 | - | 24 | 13,910 | 20.36% |
| XLF241231C00044000 | 2024-05-01 2:30PM EDT | 2024-12-31 | 1.14 | 0.00 | 2.21 | -0.10 | -8.06% | 1 | 174 | 27.34% |
| XLF250117C00044000 | 2024-05-01 10:29AM EDT | 2025-01-17 | 1.21 | 0.54 | 1.40 | -0.07 | -5.47% | 1 | 12,184 | 20.12% |
| XLF250321C00044000 | 2024-04-25 1:53PM EDT | 2025-03-21 | 1.89 | 0.17 | 1.81 | 0.00 | - | 20 | 4,097 | 20.96% |
| XLF250331C00044000 | 2024-04-24 3:55PM EDT | 2025-03-31 | 2.04 | 1.07 | 2.27 | 0.00 | - | 1 | 21 | 23.77% |
| XLF250620C00044000 | 2024-04-23 1:45PM EDT | 2025-06-20 | 2.66 | 1.24 | 2.58 | 0.00 | - | 1 | 2,487 | 23.18% |
| XLF251017C00044000 | 2024-04-10 3:27PM EDT | 2025-10-17 | 3.33 | 1.20 | 2.90 | 0.00 | - | 2 | 110 | 22.11% |
| XLF251219C00044000 | 2024-04-24 3:46PM EDT | 2025-12-19 | 3.65 | 1.84 | 5.50 | 0.00 | - | 17 | 64 | 33.59% |
| XLF260116C00044000 | 2024-04-19 3:25PM EDT | 2026-01-16 | 3.30 | 2.26 | 4.20 | 0.00 | - | 12 | 306 | 26.66% |
| XLF261218C00044000 | 2024-03-27 3:52PM EDT | 2026-12-18 | 5.50 | 2.97 | 7.50 | 0.00 | - | 61 | 64 | 34.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517P00044000 | 2024-04-29 2:47PM EDT | 2024-05-17 | 3.45 | 1.25 | 5.90 | +0.30 | +9.52% | 230 | 25 | 108.35% |
| XLF240524P00044000 | 2024-04-04 3:39PM EDT | 2024-05-24 | 2.81 | 1.60 | 6.00 | 0.00 | - | 2 | 0 | 92.92% |
| XLF240531P00044000 | 2024-04-18 1:30PM EDT | 2024-05-31 | 4.16 | 1.10 | 5.90 | 0.00 | - | - | 2 | 79.10% |
| XLF240621P00044000 | 2024-04-25 10:36AM EDT | 2024-06-21 | 3.57 | 1.50 | 6.00 | +0.22 | +6.57% | 345 | 30 | 62.40% |
| XLF240628P00044000 | 2024-04-30 1:42PM EDT | 2024-06-28 | 3.43 | 1.30 | 6.00 | 0.00 | - | 4 | 0 | 58.52% |
| XLF240719P00044000 | 2024-05-01 12:07PM EDT | 2024-07-19 | 3.45 | 1.30 | 6.00 | +0.53 | +18.15% | 1 | 2 | 50.15% |
| XLF240816P00044000 | 2024-04-22 1:29PM EDT | 2024-08-16 | 3.15 | 1.50 | 6.00 | 0.00 | - | 1 | 2 | 43.09% |
| XLF240920P00044000 | 2024-05-01 11:49AM EDT | 2024-09-20 | 3.50 | 1.70 | 6.00 | +0.20 | +6.06% | 1 | 2,518 | 37.40% |
| XLF241115P00044000 | 2024-04-01 1:49PM EDT | 2024-11-15 | 2.79 | 3.30 | 3.45 | 0.00 | - | 1 | 101 | 0.00% |
| XLF241220P00044000 | 2024-04-12 10:18AM EDT | 2024-12-20 | 3.97 | 1.50 | 5.50 | 0.00 | - | 2 | 2 | 25.15% |
| XLF250117P00044000 | 2024-04-30 12:11PM EDT | 2025-01-17 | 3.75 | 2.76 | 5.50 | 0.00 | - | 1 | 13,183 | 23.77% |
| XLF250321P00044000 | 2024-04-23 10:11AM EDT | 2025-03-21 | 3.65 | 2.70 | 5.10 | 0.00 | - | 406 | 233 | 18.52% |
| XLF250331P00044000 | 2024-04-16 11:46AM EDT | 2025-03-31 | 4.60 | 1.50 | 5.55 | 0.00 | - | 1 | 2 | 21.36% |
| XLF250620P00044000 | 2024-04-25 9:44AM EDT | 2025-06-20 | 3.95 | 2.91 | 4.85 | 0.00 | - | 205 | 75 | 14.76% |
| XLF251017P00044000 | 2024-04-22 9:43AM EDT | 2025-10-17 | 4.45 | 2.75 | 7.00 | 0.00 | - | 10 | 14 | 24.54% |
| XLF251219P00044000 | 2024-03-28 10:05AM EDT | 2025-12-19 | 3.65 | 2.42 | 5.40 | 0.00 | - | 199 | 199 | 15.22% |
| XLF260116P00044000 | 2024-05-01 3:38PM EDT | 2026-01-16 | 4.50 | 2.00 | 5.70 | 0.00 | - | 3 | 191 | 16.37% |
| XLF261218P00044000 | 2024-04-22 2:56PM EDT | 2026-12-18 | 4.80 | 2.57 | 7.50 | 0.00 | - | 1 | 1 | 20.23% |
© 2024 Yahoo. Todos los derechos reservados.