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 comprapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00037000 | 2024-05-14 3:32PM EDT | 2024-05-17 | 4.85 | 4.40 | 5.75 | 0.00 | - | 4 | 1,486 | 159.96% |
| XLF240524C00037000 | 2024-05-15 9:30AM EDT | 2024-05-24 | 5.07 | 5.15 | 5.40 | +0.12 | +2.42% | 2 | 2 | 51.95% |
| XLF240531C00037000 | 2024-05-13 9:56AM EDT | 2024-05-31 | 5.12 | 3.75 | 6.20 | 0.00 | - | 3 | 14 | 85.45% |
| XLF240621C00037000 | 2024-05-15 11:01AM EDT | 2024-06-21 | 5.30 | 4.35 | 6.30 | +0.24 | +4.74% | 1 | 51,013 | 59.67% |
| XLF240628C00037000 | 2024-05-15 11:23AM EDT | 2024-06-28 | 5.35 | 5.40 | 5.50 | +0.24 | +4.70% | 17 | 716 | 33.84% |
| XLF240719C00037000 | 2024-05-14 10:07AM EDT | 2024-07-19 | 5.15 | 5.40 | 5.55 | 0.00 | - | 1 | 711 | 29.25% |
| XLF240816C00037000 | 2024-05-14 3:32PM EDT | 2024-08-16 | 5.35 | 4.00 | 5.80 | 0.00 | - | 1 | 300 | 29.49% |
| XLF240920C00037000 | 2024-05-10 10:51AM EDT | 2024-09-20 | 5.75 | 5.90 | 7.90 | 0.00 | - | 6 | 6,199 | 52.22% |
| XLF240930C00037000 | 2024-05-15 3:46PM EDT | 2024-09-30 | 5.90 | 5.00 | 6.10 | +0.39 | +7.08% | 40 | 126 | 28.52% |
| XLF241018C00037000 | 2024-05-07 3:55PM EDT | 2024-10-18 | 5.21 | 4.95 | 7.60 | 0.00 | - | 6 | 8 | 44.12% |
| XLF241115C00037000 | 2024-05-09 4:14PM EDT | 2024-11-15 | 5.89 | 6.25 | 6.35 | 0.00 | - | 2 | 88 | 27.59% |
| XLF241220C00037000 | 2024-05-03 12:23PM EDT | 2024-12-20 | 5.30 | 5.50 | 7.65 | 0.00 | - | 10 | 601 | 37.72% |
| XLF241231C00037000 | 2024-04-25 10:47AM EDT | 2024-12-31 | 5.50 | 6.40 | 6.65 | 0.00 | - | 1 | 12 | 27.61% |
| XLF250117C00037000 | 2024-05-08 3:13PM EDT | 2025-01-17 | 5.98 | 6.55 | 6.70 | 0.00 | - | 182 | 35,821 | 27.12% |
| XLF250321C00037000 | 2024-05-08 10:28AM EDT | 2025-03-21 | 6.33 | 6.05 | 7.25 | 0.00 | - | 3 | 137 | 28.61% |
| XLF250331C00037000 | 2024-04-15 12:41PM EDT | 2025-03-31 | 5.90 | 6.45 | 7.40 | 0.00 | - | - | 2 | 29.32% |
| XLF250620C00037000 | 2024-05-10 3:24PM EDT | 2025-06-20 | 7.47 | 5.10 | 8.50 | 0.00 | - | 1 | 6,928 | 33.56% |
| XLF251017C00037000 | 2024-04-19 2:42PM EDT | 2025-10-17 | 6.84 | 7.65 | 8.40 | 0.00 | - | 2 | 20 | 28.89% |
| XLF251219C00037000 | 2024-05-06 12:05PM EDT | 2025-12-19 | 8.00 | 6.80 | 8.70 | 0.00 | - | 2 | 29,665 | 28.93% |
| XLF260116C00037000 | 2024-05-15 10:27AM EDT | 2026-01-16 | 8.60 | 8.00 | 11.00 | +0.30 | +3.61% | 8 | 557 | 40.34% |
| XLF261218C00037000 | 2024-03-28 12:19PM EDT | 2026-12-18 | 9.28 | 7.45 | 11.20 | 0.00 | - | 20 | 30 | 33.25% |
Opciones de ventapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517P00037000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 156 | 31,268 | 59.38% |
| XLF240524P00037000 | 2024-05-03 10:08AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.07 | 0.00 | - | 4 | 41 | 48.83% |
| XLF240531P00037000 | 2024-05-03 9:45AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 27.34% |
| XLF240607P00037000 | 2024-05-14 11:43AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.21 | 0.00 | - | 60 | 241 | 40.92% |
| XLF240614P00037000 | 2024-05-15 11:29AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.24 | -0.01 | -33.33% | 60 | 80 | 37.40% |
| XLF240621P00037000 | 2024-05-14 3:01PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.05 | 0.00 | - | 3,271 | 51,057 | 23.44% |
| XLF240628P00037000 | 2024-05-06 10:07AM EDT | 2024-06-28 | 0.09 | 0.03 | 0.05 | 0.00 | - | 200 | 340 | 21.49% |
| XLF240719P00037000 | 2024-05-15 1:45PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 1 | 3,364 | 20.02% |
| XLF240816P00037000 | 2024-05-15 3:57PM EDT | 2024-08-16 | 0.12 | 0.12 | 0.13 | -0.03 | -20.00% | 6 | 11,465 | 18.26% |
| XLF240920P00037000 | 2024-05-14 2:18PM EDT | 2024-09-20 | 0.23 | 0.18 | 0.20 | 0.00 | - | 235 | 37,646 | 17.43% |
| XLF240930P00037000 | 2024-05-06 9:58AM EDT | 2024-09-30 | 0.37 | 0.04 | 0.27 | 0.00 | - | 80 | 90 | 18.26% |
| XLF241018P00037000 | 2024-05-15 9:50AM EDT | 2024-10-18 | 0.27 | 0.25 | 0.27 | -0.05 | -15.62% | 6 | 60 | 17.19% |
| XLF241115P00037000 | 2024-05-09 3:11PM EDT | 2024-11-15 | 0.42 | 0.34 | 0.36 | 0.00 | - | 1 | 6,015 | 17.33% |
| XLF241220P00037000 | 2024-05-14 10:14AM EDT | 2024-12-20 | 0.52 | 0.43 | 0.46 | 0.00 | - | 170 | 1,121 | 17.29% |
| XLF241231P00037000 | 2024-05-14 11:54AM EDT | 2024-12-31 | 0.57 | 0.46 | 0.52 | 0.00 | - | 1 | 59 | 17.63% |
| XLF250117P00037000 | 2024-05-14 2:58PM EDT | 2025-01-17 | 0.59 | 0.51 | 0.55 | 0.00 | - | 2,500 | 31,874 | 17.36% |
| XLF250321P00037000 | 2024-05-14 11:22AM EDT | 2025-03-21 | 0.84 | 0.49 | 0.95 | 0.00 | - | 10 | 75 | 19.36% |
| XLF250331P00037000 | 2024-05-02 12:20PM EDT | 2025-03-31 | 1.16 | 0.00 | 0.99 | 0.00 | - | - | 2 | 19.41% |
| XLF250620P00037000 | 2024-05-07 3:52PM EDT | 2025-06-20 | 1.17 | 0.00 | 1.23 | 0.00 | - | 286 | 820 | 19.19% |
| XLF251017P00037000 | 2024-03-21 2:49PM EDT | 2025-10-17 | 1.39 | 0.91 | 2.03 | 0.00 | - | 1 | 154 | 21.89% |
| XLF251219P00037000 | 2024-04-02 12:45PM EDT | 2025-12-19 | 1.64 | 0.08 | 2.06 | 0.00 | - | 1 | 15,714 | 20.85% |
| XLF260116P00037000 | 2024-05-10 11:37AM EDT | 2026-01-16 | 1.57 | 0.00 | 1.73 | 0.00 | - | 1 | 262 | 18.51% |
| XLF261218P00037000 | 2024-05-15 2:24PM EDT | 2026-12-18 | 2.04 | 1.42 | 2.08 | -0.94 | -31.54% | 49 | 76 | 16.46% |
© 2024 Yahoo. Todos los derechos reservados.