Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:09PM EDT. Mercado abierto.
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 | 62.15 | 65.35 | 0.00 | - | - | 1 | 184.38% |
| XLK240503C00150000 | 2024-04-15 3:31PM EDT | 150.00 | 52.21 | 47.40 | 50.40 | 0.00 | - | - | 1 | 151.17% |
| XLK240503C00170000 | 2024-04-30 10:55AM EDT | 170.00 | 30.41 | 27.00 | 30.25 | +2.28 | +8.11% | 100 | 150 | 76.17% |
| XLK240503C00175000 | 2024-04-29 2:32PM EDT | 175.00 | 25.40 | 22.30 | 25.25 | 0.00 | - | 3 | 102 | 72.95% |
| XLK240503C00180000 | 2024-04-25 9:56AM EDT | 180.00 | 16.15 | 17.05 | 20.25 | 0.00 | - | - | 1 | 53.32% |
| XLK240503C00181000 | 2024-04-26 10:31AM EDT | 181.00 | 20.45 | 16.15 | 19.20 | 0.00 | - | 20 | 20 | 52.15% |
| XLK240503C00185000 | 2024-04-29 9:45AM EDT | 185.00 | 15.93 | 13.35 | 13.70 | 0.00 | - | 4 | 10 | 43.07% |
| XLK240503C00187000 | 2024-04-25 9:31AM EDT | 187.00 | 8.85 | 11.35 | 12.60 | 0.00 | - | 2 | 2 | 60.18% |
| XLK240503C00188000 | 2024-04-24 10:27AM EDT | 188.00 | 11.25 | 10.45 | 10.80 | 0.00 | - | - | 1 | 38.48% |
| XLK240503C00189000 | 2024-04-29 3:00PM EDT | 189.00 | 11.65 | 9.50 | 9.80 | 0.00 | - | 3 | 9 | 35.60% |
| XLK240503C00190000 | 2024-04-26 12:29PM EDT | 190.00 | 10.85 | 8.55 | 8.85 | 0.00 | - | 2 | 16 | 34.08% |
| XLK240503C00191000 | 2024-04-29 10:28AM EDT | 191.00 | 10.00 | 7.65 | 8.10 | 0.00 | - | 1 | 4 | 36.62% |
| XLK240503C00192500 | 2024-04-26 1:00PM EDT | 192.50 | 8.70 | 6.30 | 6.50 | 0.00 | - | 3 | 11 | 29.64% |
| XLK240503C00193000 | 2024-04-29 9:55AM EDT | 193.00 | 7.40 | 5.85 | 6.05 | 0.00 | - | 2 | 9 | 28.96% |
| XLK240503C00194000 | 2024-04-30 12:45PM EDT | 194.00 | 5.13 | 5.05 | 5.25 | -1.92 | -27.23% | 1 | 26 | 28.86% |
| XLK240503C00195000 | 2024-04-29 3:57PM EDT | 195.00 | 6.35 | 4.25 | 4.45 | 0.00 | - | 3 | 37 | 28.03% |
| XLK240503C00196000 | 2024-04-29 3:52PM EDT | 196.00 | 5.10 | 3.50 | 3.70 | 0.00 | - | 10 | 46 | 27.25% |
| XLK240503C00197000 | 2024-04-26 2:58PM EDT | 197.00 | 4.60 | 2.92 | 3.05 | 0.00 | - | 12 | 76 | 27.03% |
| XLK240503C00197500 | 2024-04-30 11:30AM EDT | 197.50 | 3.30 | 2.59 | 2.71 | -1.00 | -23.26% | 8 | 46 | 26.42% |
| XLK240503C00198000 | 2024-04-30 11:27AM EDT | 198.00 | 2.94 | 2.34 | 2.39 | -0.61 | -17.18% | 5 | 244 | 25.86% |
| XLK240503C00199000 | 2024-04-30 12:40PM EDT | 199.00 | 1.92 | 1.77 | 1.83 | -1.01 | -34.47% | 4 | 167 | 25.05% |
| XLK240503C00200000 | 2024-04-30 12:31PM EDT | 200.00 | 1.59 | 1.35 | 1.39 | -0.71 | -30.87% | 154 | 305 | 24.78% |
| XLK240503C00202500 | 2024-04-30 12:35PM EDT | 202.50 | 0.62 | 0.55 | 0.63 | -0.51 | -45.13% | 45 | 702 | 24.37% |
| XLK240503C00205000 | 2024-04-30 12:50PM EDT | 205.00 | 0.20 | 0.19 | 0.22 | -0.28 | -58.33% | 43 | 244 | 23.54% |
| XLK240503C00207500 | 2024-04-30 12:36PM EDT | 207.50 | 0.09 | 0.06 | 0.09 | -0.07 | -43.75% | 117 | 335 | 24.61% |
| XLK240503C00210000 | 2024-04-30 12:02PM EDT | 210.00 | 0.30 | 0.01 | 0.29 | +0.26 | +650.00% | 6 | 329 | 38.14% |
| XLK240503C00212500 | 2024-04-29 1:16PM EDT | 212.50 | 0.05 | 0.01 | 0.46 | 0.00 | - | 6 | 110 | 49.32% |
| XLK240503C00215000 | 2024-04-30 10:04AM EDT | 215.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 2 | 138 | 35.16% |
| XLK240503C00217500 | 2024-04-29 2:00PM EDT | 217.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 68 | 35.94% |
| XLK240503C00220000 | 2024-04-29 9:58AM EDT | 220.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 19 | 53.42% |
| XLK240503C00222500 | 2024-04-16 3:15PM EDT | 222.50 | 0.29 | 0.00 | 1.09 | 0.00 | - | 5 | 20 | 75.29% |
| XLK240503C00225000 | 2024-04-23 9:38AM EDT | 225.00 | 0.18 | 0.00 | 1.52 | 0.00 | - | 5 | 24 | 87.55% |
| XLK240503C00230000 | 2024-04-23 9:41AM EDT | 230.00 | 0.18 | 0.00 | 0.34 | 0.00 | - | 5 | 7 | 73.24% |
| XLK240503C00235000 | 2024-04-25 12:53PM EDT | 235.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | - | 3 | 118.46% |
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 | 0.34 | 0.00 | - | 2 | 4 | 103.71% |
| XLK240503P00162000 | 2024-04-23 10:18AM EDT | 162.00 | 0.07 | 0.00 | 0.34 | 0.00 | - | - | 5 | 98.44% |
| XLK240503P00165000 | 2024-04-19 1:44PM EDT | 165.00 | 0.10 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 90.82% |
| XLK240503P00175000 | 2024-04-29 9:46AM EDT | 175.00 | 0.20 | 0.00 | 0.11 | 0.00 | - | 5 | 27 | 55.08% |
| XLK240503P00177000 | 2024-04-25 10:29AM EDT | 177.00 | 0.07 | 0.00 | 2.05 | 0.00 | - | - | 1 | 91.75% |
| XLK240503P00180000 | 2024-04-26 10:31AM EDT | 180.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 43.75% |
| XLK240503P00183000 | 2024-04-25 11:51AM EDT | 183.00 | 0.26 | 0.00 | 0.65 | 0.00 | - | - | 8 | 52.54% |
| XLK240503P00184000 | 2024-04-26 11:36AM EDT | 184.00 | 0.11 | 0.01 | 0.68 | 0.00 | - | 3 | 15 | 50.54% |
| XLK240503P00185000 | 2024-04-30 12:30PM EDT | 185.00 | 0.03 | 0.01 | 0.07 | -0.01 | -25.00% | 2 | 111 | 34.77% |
| XLK240503P00186000 | 2024-04-23 3:49PM EDT | 186.00 | 0.35 | 0.02 | 0.75 | 0.00 | - | - | 1 | 55.76% |
| XLK240503P00187000 | 2024-04-26 3:45PM EDT | 187.00 | 0.12 | 0.03 | 0.75 | 0.00 | - | 13 | 20 | 52.49% |
| XLK240503P00188000 | 2024-04-25 2:43PM EDT | 188.00 | 0.48 | 0.03 | 0.61 | 0.00 | - | 4 | 115 | 46.09% |
| XLK240503P00189000 | 2024-04-26 11:07AM EDT | 189.00 | 0.20 | 0.05 | 0.49 | 0.00 | - | 1 | 40 | 40.14% |
| XLK240503P00190000 | 2024-04-30 12:34PM EDT | 190.00 | 0.18 | 0.15 | 0.22 | +0.04 | +28.57% | 24 | 177 | 29.74% |
| XLK240503P00191000 | 2024-04-29 3:06PM EDT | 191.00 | 0.19 | 0.19 | 0.28 | 0.00 | - | 2 | 219 | 28.71% |
| XLK240503P00192500 | 2024-04-30 11:21AM EDT | 192.50 | 0.30 | 0.35 | 0.44 | +0.04 | +15.38% | 24 | 254 | 28.03% |
| XLK240503P00193000 | 2024-04-30 12:04PM EDT | 193.00 | 0.40 | 0.42 | 0.49 | +0.07 | +21.21% | 13 | 183 | 27.42% |
| XLK240503P00194000 | 2024-04-30 12:42PM EDT | 194.00 | 0.62 | 0.58 | 0.66 | +0.22 | +55.00% | 3 | 56 | 27.05% |
| XLK240503P00195000 | 2024-04-30 12:45PM EDT | 195.00 | 0.85 | 0.79 | 0.87 | +0.30 | +54.55% | 26 | 249 | 26.56% |
| XLK240503P00196000 | 2024-04-30 9:30AM EDT | 196.00 | 0.77 | 1.07 | 1.13 | +0.20 | +35.09% | 6 | 86 | 26.05% |
| XLK240503P00197000 | 2024-04-30 12:41PM EDT | 197.00 | 1.40 | 1.38 | 1.47 | +0.51 | +57.30% | 52 | 299 | 25.78% |
| XLK240503P00197500 | 2024-04-30 12:45PM EDT | 197.50 | 1.63 | 1.58 | 1.67 | +0.63 | +63.00% | 6 | 153 | 25.68% |
| XLK240503P00198000 | 2024-04-30 10:49AM EDT | 198.00 | 1.02 | 1.83 | 1.89 | +0.02 | +2.00% | 5 | 85 | 25.64% |
| XLK240503P00199000 | 2024-04-30 12:34PM EDT | 199.00 | 2.10 | 2.29 | 2.33 | +0.73 | +53.28% | 45 | 36 | 24.81% |
| XLK240503P00200000 | 2024-04-30 12:46PM EDT | 200.00 | 2.88 | 2.84 | 2.88 | +0.90 | +45.45% | 73 | 229 | 24.39% |
| XLK240503P00202500 | 2024-04-30 12:42PM EDT | 202.50 | 4.60 | 4.50 | 4.70 | +1.60 | +53.33% | 55 | 59 | 25.17% |
| XLK240503P00205000 | 2024-04-30 11:30AM EDT | 205.00 | 5.95 | 6.05 | 6.90 | +1.33 | +28.79% | 3 | 64 | 27.49% |
| XLK240503P00207500 | 2024-04-26 11:02AM EDT | 207.50 | 6.60 | 9.00 | 9.30 | 0.00 | - | 4 | 7 | 31.64% |
| XLK240503P00210000 | 2024-04-26 11:06AM EDT | 210.00 | 9.00 | 10.05 | 13.00 | 0.00 | - | 5 | 6 | 63.23% |
© 2024 Yahoo. Todos los derechos reservados.