U.S. markets closed
F S&P 500
5,068.75 +22.25 (+0.44%) F Dow Jones
38,202.00 +133.00 (+0.35%) F Nasdaq
17,533.00 +94.75 (+0.54%) E-mini Russell 2000 Index Futur
2,003.40 +13.70 (+0.69%) Petróleo
79.19 +0.19 (+0.24%) Oro
2,334.10 +23.10 (+1.00%)
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:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503C00045000 | 2024-04-23 10:57AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 42 | 65.63% |
| XLF240510C00045000 | 2024-04-26 3:41PM EDT | 2024-05-10 | 0.01 | 0.00 | 2.38 | 0.00 | - | 1 | 5 | 110.45% |
| XLF240517C00045000 | 2024-04-29 11:40AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.08 | +0.01 | +100.00% | 3 | 3,353 | 33.79% |
| XLF240524C00045000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 2.38 | 0.00 | - | 1 | 24 | 69.09% |
| XLF240531C00045000 | 2024-04-30 1:35PM EDT | 2024-05-31 | 0.01 | 0.00 | 1.21 | 0.00 | - | 2 | 2 | 60.99% |
| XLF240621C00045000 | 2024-04-29 3:11PM EDT | 2024-06-21 | 0.03 | 0.00 | 1.00 | 0.00 | - | 63 | 6,621 | 42.68% |
| XLF240628C00045000 | 2024-04-23 1:16PM EDT | 2024-06-28 | 0.09 | 0.00 | 0.65 | 0.00 | - | 4 | 238 | 33.18% |
| XLF240719C00045000 | 2024-04-29 1:39PM EDT | 2024-07-19 | 0.08 | 0.00 | 1.06 | 0.00 | - | 30 | 1,092 | 35.25% |
| XLF240816C00045000 | 2024-04-30 1:37PM EDT | 2024-08-16 | 0.13 | 0.00 | 2.00 | 0.00 | - | 1 | 503 | 42.29% |
| XLF240920C00045000 | 2024-04-30 12:15PM EDT | 2024-09-20 | 0.27 | 0.00 | 2.13 | 0.00 | - | 118 | 6,795 | 38.09% |
| XLF240930C00045000 | 2024-04-29 11:18AM EDT | 2024-09-30 | 0.37 | 0.19 | 2.65 | 0.00 | - | 5 | 142 | 42.05% |
| XLF241018C00045000 | 2024-04-29 10:15AM EDT | 2024-10-18 | 0.50 | 0.00 | 0.41 | 0.00 | - | 6 | 167 | 16.29% |
| XLF241115C00045000 | 2024-05-01 11:33AM EDT | 2024-11-15 | 0.61 | 0.13 | 0.78 | +0.03 | +5.17% | 2 | 12,114 | 19.39% |
| XLF241220C00045000 | 2024-04-29 2:10PM EDT | 2024-12-20 | 0.87 | 0.06 | 0.98 | 0.00 | - | 9 | 8,568 | 19.78% |
| XLF241231C00045000 | 2024-04-29 11:18AM EDT | 2024-12-31 | 0.90 | 0.05 | 3.15 | 0.00 | - | 30 | 53 | 37.10% |
| XLF250117C00045000 | 2024-05-01 11:03AM EDT | 2025-01-17 | 0.91 | 0.22 | 1.03 | -0.06 | -6.19% | 8 | 26,878 | 19.13% |
| XLF250321C00045000 | 2024-04-25 1:53PM EDT | 2025-03-21 | 1.50 | 0.95 | 1.81 | 0.00 | - | 30 | 4,065 | 22.95% |
| XLF250331C00045000 | 2024-04-29 11:17AM EDT | 2025-03-31 | 1.42 | 0.00 | 1.47 | 0.00 | - | 20 | 30 | 20.19% |
| XLF250620C00045000 | 2024-04-26 3:42PM EDT | 2025-06-20 | 2.00 | 0.86 | 1.98 | 0.00 | - | 10 | 2,780 | 21.35% |
| XLF251017C00045000 | 2024-03-28 2:57PM EDT | 2025-10-17 | 3.26 | 2.22 | 2.91 | 0.00 | - | 1 | 4 | 23.80% |
| XLF251219C00045000 | 2024-04-25 1:32PM EDT | 2025-12-19 | 2.99 | 1.35 | 4.00 | 0.00 | - | 13 | 228 | 27.89% |
| XLF260116C00045000 | 2024-04-30 2:05PM EDT | 2026-01-16 | 2.87 | 1.29 | 2.88 | 0.00 | - | 73 | 2,236 | 21.86% |
| XLF261218C00045000 | 2024-04-25 11:09AM EDT | 2026-12-18 | 4.52 | 2.31 | 6.50 | 0.00 | - | 2 | 343 | 31.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517P00045000 | 2024-05-01 3:48PM EDT | 2024-05-17 | 4.42 | 2.15 | 7.00 | +0.27 | +6.51% | 115 | 10 | 120.70% |
| XLF240621P00045000 | 2024-04-22 2:05PM EDT | 2024-06-21 | 3.96 | 2.20 | 7.00 | 0.00 | - | 2 | 2 | 67.60% |
| XLF240628P00045000 | 2024-04-15 10:40AM EDT | 2024-06-28 | 4.75 | 2.20 | 7.00 | 0.00 | - | - | 1 | 63.38% |
| XLF240719P00045000 | 2024-04-23 3:14PM EDT | 2024-07-19 | 3.91 | 2.10 | 6.90 | 0.00 | - | - | 14 | 52.93% |
| XLF240816P00045000 | 2024-03-19 1:00PM EDT | 2024-08-16 | 3.95 | 3.95 | 6.35 | 0.00 | - | 2 | 2 | 38.72% |
| XLF240920P00045000 | 2024-04-12 2:21PM EDT | 2024-09-20 | 4.80 | 2.10 | 6.95 | 0.00 | - | 8 | 0 | 39.99% |
| XLF240930P00045000 | 2024-04-25 9:30AM EDT | 2024-09-30 | 4.05 | 2.15 | 7.00 | 0.00 | - | 1 | 0 | 39.16% |
| XLF241018P00045000 | 2024-04-23 10:00AM EDT | 2024-10-18 | 4.05 | 2.15 | 6.85 | 0.00 | - | - | 589 | 35.60% |
| XLF241115P00045000 | 2024-04-24 10:41AM EDT | 2024-11-15 | 4.05 | 2.15 | 7.00 | 0.00 | - | 1 | 0 | 34.33% |
| XLF241220P00045000 | 2024-03-21 1:55PM EDT | 2024-12-20 | 3.50 | 4.50 | 5.75 | 0.00 | - | 1 | 360 | 21.01% |
| XLF250117P00045000 | 2024-04-29 12:16PM EDT | 2025-01-17 | 4.20 | 2.50 | 6.90 | 0.00 | - | 1 | 44 | 29.13% |
| XLF250321P00045000 | 2024-04-23 12:03PM EDT | 2025-03-21 | 4.20 | 3.75 | 5.35 | 0.00 | - | 1 | 412 | 14.59% |
| XLF250620P00045000 | 2024-04-24 9:45AM EDT | 2025-06-20 | 4.45 | 4.10 | 5.55 | 0.00 | - | 300 | 780 | 14.36% |
| XLF251017P00045000 | 2024-03-11 10:38AM EDT | 2025-10-17 | 5.05 | 4.55 | 5.55 | 0.00 | - | 152 | 153 | 12.67% |
| XLF251219P00045000 | 2024-04-05 9:46AM EDT | 2025-12-19 | 4.65 | 2.98 | 5.20 | 0.00 | - | 39 | 38 | 9.79% |
| XLF260116P00045000 | 2024-04-17 10:00AM EDT | 2026-01-16 | 5.65 | 3.15 | 6.10 | 0.00 | - | 259 | 147 | 14.75% |
| XLF261218P00045000 | 2024-05-01 2:00PM EDT | 2026-12-18 | 5.60 | 3.00 | 8.00 | +0.15 | +2.75% | 4 | 15 | 19.54% |
© 2024 Yahoo. Todos los derechos reservados.