U.S. markets open in 15 minutes
F S&P 500
5,128.00 -19.00 (-0.37%) F Dow Jones
38,409.00 -150.00 (-0.39%) F Nasdaq
17,826.00 -78.25 (-0.44%) E-mini Russell 2000 Index Futur
2,010.00 -17.10 (-0.84%) Petróleo
82.69 +0.06 (+0.07%) Oro
2,315.70 -42.00 (-1.78%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240503C00135000 | 2024-04-25 3:37PM EDT | 135.00 | 62.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLK240503C00150000 | 2024-04-15 3:31PM EDT | 150.00 | 52.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLK240503C00170000 | 2024-04-24 10:47AM EDT | 170.00 | 28.13 | 0.00 | 0.00 | 0.00 | - | - | 150 | 0.00% |
| XLK240503C00175000 | 2024-04-29 2:32PM EDT | 175.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 3 | 102 | 0.00% |
| XLK240503C00180000 | 2024-04-25 9:56AM EDT | 180.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLK240503C00181000 | 2024-04-26 10:31AM EDT | 181.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| XLK240503C00185000 | 2024-04-29 9:45AM EDT | 185.00 | 15.93 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| XLK240503C00187000 | 2024-04-25 9:31AM EDT | 187.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLK240503C00188000 | 2024-04-24 10:27AM EDT | 188.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLK240503C00189000 | 2024-04-29 3:00PM EDT | 189.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| XLK240503C00190000 | 2024-04-26 12:29PM EDT | 190.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| XLK240503C00191000 | 2024-04-29 10:28AM EDT | 191.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XLK240503C00192500 | 2024-04-26 1:00PM EDT | 192.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| XLK240503C00193000 | 2024-04-29 9:55AM EDT | 193.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| XLK240503C00194000 | 2024-04-29 10:48AM EDT | 194.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 0.00% |
| XLK240503C00195000 | 2024-04-29 3:57PM EDT | 195.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 0.00% |
| XLK240503C00196000 | 2024-04-29 3:52PM EDT | 196.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 0.00% |
| XLK240503C00197000 | 2024-04-26 2:58PM EDT | 197.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 12 | 76 | 0.00% |
| XLK240503C00197500 | 2024-04-29 12:10PM EDT | 197.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| XLK240503C00198000 | 2024-04-29 3:36PM EDT | 198.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 244 | 0.00% |
| XLK240503C00199000 | 2024-04-29 3:20PM EDT | 199.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 54 | 167 | 0.00% |
| XLK240503C00200000 | 2024-04-29 3:30PM EDT | 200.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 136 | 305 | 0.00% |
| XLK240503C00202500 | 2024-04-29 3:15PM EDT | 202.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 650 | 702 | 3.13% |
| XLK240503C00205000 | 2024-04-29 3:57PM EDT | 205.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 193 | 244 | 6.25% |
| XLK240503C00207500 | 2024-04-29 3:49PM EDT | 207.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 67 | 335 | 6.25% |
| XLK240503C00210000 | 2024-04-29 3:11PM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 61 | 329 | 12.50% |
| XLK240503C00212500 | 2024-04-29 1:16PM EDT | 212.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 110 | 12.50% |
| XLK240503C00215000 | 2024-04-29 9:45AM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 12.50% |
| XLK240503C00217500 | 2024-04-29 2:00PM EDT | 217.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 12.50% |
| XLK240503C00220000 | 2024-04-29 9:58AM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| XLK240503C00222500 | 2024-04-16 3:15PM EDT | 222.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 25.00% |
| XLK240503C00225000 | 2024-04-23 9:38AM EDT | 225.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 25.00% |
| XLK240503C00230000 | 2024-04-23 9:41AM EDT | 230.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| XLK240503C00235000 | 2024-04-25 12:53PM EDT | 235.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240503P00160000 | 2024-04-12 10:27AM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| XLK240503P00162000 | 2024-04-23 10:18AM EDT | 162.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| XLK240503P00165000 | 2024-04-19 1:44PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| XLK240503P00175000 | 2024-04-29 9:46AM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 25.00% |
| XLK240503P00177000 | 2024-04-25 10:29AM EDT | 177.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| XLK240503P00180000 | 2024-04-26 10:31AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| XLK240503P00183000 | 2024-04-25 11:51AM EDT | 183.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| XLK240503P00184000 | 2024-04-26 11:36AM EDT | 184.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 25.00% |
| XLK240503P00185000 | 2024-04-29 3:33PM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 69 | 111 | 12.50% |
| XLK240503P00186000 | 2024-04-23 3:49PM EDT | 186.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| XLK240503P00187000 | 2024-04-26 3:45PM EDT | 187.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 20 | 12.50% |
| XLK240503P00188000 | 2024-04-25 2:43PM EDT | 188.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 115 | 12.50% |
| XLK240503P00189000 | 2024-04-26 11:07AM EDT | 189.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| XLK240503P00190000 | 2024-04-29 3:03PM EDT | 190.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 177 | 12.50% |
| XLK240503P00191000 | 2024-04-29 3:06PM EDT | 191.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 219 | 12.50% |
| XLK240503P00192500 | 2024-04-29 10:14AM EDT | 192.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 12.50% |
| XLK240503P00193000 | 2024-04-29 9:55AM EDT | 193.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 6.25% |
| XLK240503P00194000 | 2024-04-29 11:33AM EDT | 194.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 56 | 6.25% |
| XLK240503P00195000 | 2024-04-29 3:15PM EDT | 195.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 75 | 249 | 6.25% |
| XLK240503P00196000 | 2024-04-29 2:00PM EDT | 196.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 14 | 86 | 6.25% |
| XLK240503P00197000 | 2024-04-29 3:49PM EDT | 197.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 17 | 299 | 6.25% |
| XLK240503P00197500 | 2024-04-29 3:50PM EDT | 197.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 40 | 153 | 3.13% |
| XLK240503P00198000 | 2024-04-29 3:55PM EDT | 198.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 19 | 85 | 3.13% |
| XLK240503P00199000 | 2024-04-29 3:55PM EDT | 199.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 29 | 36 | 1.56% |
| XLK240503P00200000 | 2024-04-29 3:03PM EDT | 200.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 117 | 229 | 0.78% |
| XLK240503P00202500 | 2024-04-29 3:55PM EDT | 202.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 33 | 59 | 0.00% |
| XLK240503P00205000 | 2024-04-26 11:01AM EDT | 205.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 0.00% |
| XLK240503P00207500 | 2024-04-26 11:02AM EDT | 207.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| XLK240503P00210000 | 2024-04-26 11:06AM EDT | 210.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.