U.S. markets closed
F S&P 500
5,331.25 -0.50 (-0.01%) F Dow Jones
39,929.00 -15.00 (-0.04%) F Nasdaq
18,747.25 -15.75 (-0.08%) E-mini Russell 2000 Index Futur
2,110.70 +0.80 (+0.04%) Petróleo
79.65 -0.15 (-0.19%) Oro
2,430.50 -8.00 (-0.33%)
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
Fuera de horario:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240531C00150000 | 2024-05-17 3:56PM EDT | 150.00 | 62.02 | 62.10 | 67.00 | 0.00 | - | 1 | 1 | 100.78% |
| XLK240531C00175000 | 2024-05-16 3:06PM EDT | 175.00 | 38.31 | 37.30 | 42.15 | 0.00 | - | - | 1 | 68.46% |
| XLK240531C00180000 | 2024-05-20 9:50AM EDT | 180.00 | 33.25 | 32.35 | 37.00 | +9.70 | +41.19% | 20 | 40 | 58.98% |
| XLK240531C00185000 | 2024-05-17 9:49AM EDT | 185.00 | 28.22 | 27.35 | 32.05 | 0.00 | - | 5 | 6 | 52.00% |
| XLK240531C00186000 | 2024-05-14 10:54AM EDT | 186.00 | 21.55 | 26.35 | 31.00 | 0.00 | - | 1 | 5 | 85.55% |
| XLK240531C00187500 | 2024-04-17 3:48PM EDT | 187.50 | 15.28 | 22.50 | 27.35 | 0.00 | - | - | 61 | 51.69% |
| XLK240531C00188000 | 2024-04-26 12:32PM EDT | 188.00 | 14.25 | 24.45 | 29.20 | 0.00 | - | 125 | 125 | 50.34% |
| XLK240531C00189000 | 2024-04-19 10:37AM EDT | 189.00 | 10.21 | 21.00 | 25.70 | 0.00 | - | 2 | 2 | 45.80% |
| XLK240531C00190000 | 2024-05-20 3:03PM EDT | 190.00 | 24.73 | 22.35 | 27.25 | +2.41 | +10.80% | 21 | 46 | 79.52% |
| XLK240531C00192000 | 2024-05-16 1:30PM EDT | 192.00 | 21.52 | 20.35 | 25.15 | 0.00 | - | - | 1 | 74.07% |
| XLK240531C00192500 | 2024-04-26 1:16PM EDT | 192.50 | 11.00 | 19.85 | 24.70 | 0.00 | - | 1 | 1 | 73.47% |
| XLK240531C00193000 | 2024-05-10 3:40PM EDT | 193.00 | 13.58 | 19.40 | 24.10 | 0.00 | - | 3 | 46 | 71.36% |
| XLK240531C00195000 | 2024-05-20 3:04PM EDT | 195.00 | 19.56 | 17.20 | 22.10 | +6.30 | +47.51% | 1 | 1 | 66.93% |
| XLK240531C00196000 | 2024-05-17 12:20PM EDT | 196.00 | 16.39 | 16.30 | 21.10 | 0.00 | - | 1 | 9 | 64.71% |
| XLK240531C00197000 | 2024-05-07 9:49AM EDT | 197.00 | 10.00 | 15.35 | 20.20 | 0.00 | - | 1 | 3 | 63.43% |
| XLK240531C00197500 | 2024-05-16 10:54AM EDT | 197.50 | 16.57 | 14.95 | 19.70 | 0.00 | - | 1 | 4 | 62.31% |
| XLK240531C00198000 | 2024-05-17 12:35PM EDT | 198.00 | 14.33 | 14.60 | 19.20 | 0.00 | - | 1 | 8 | 61.17% |
| XLK240531C00199000 | 2024-05-13 10:18AM EDT | 199.00 | 8.85 | 13.50 | 18.00 | 0.00 | - | 61 | 86 | 57.06% |
| XLK240531C00200000 | 2024-05-20 1:23PM EDT | 200.00 | 14.19 | 12.50 | 17.15 | +1.70 | +13.61% | 27 | 49 | 56.16% |
| XLK240531C00202500 | 2024-05-20 3:57PM EDT | 202.50 | 12.05 | 10.00 | 14.70 | +1.65 | +15.87% | 4 | 88 | 50.82% |
| XLK240531C00205000 | 2024-05-20 3:44PM EDT | 205.00 | 9.81 | 7.65 | 12.25 | +2.76 | +39.15% | 15 | 61 | 45.29% |
| XLK240531C00207500 | 2024-05-20 3:05PM EDT | 207.50 | 7.40 | 6.40 | 9.15 | +1.06 | +16.72% | 10 | 306 | 34.42% |
| XLK240531C00210000 | 2024-05-20 2:54PM EDT | 210.00 | 5.34 | 3.20 | 7.85 | +1.89 | +54.78% | 32 | 676 | 36.93% |
| XLK240531C00212500 | 2024-05-20 1:28PM EDT | 212.50 | 3.45 | 3.05 | 3.95 | +1.39 | +67.48% | 20 | 145 | 20.01% |
| XLK240531C00215000 | 2024-05-20 3:57PM EDT | 215.00 | 2.02 | 1.76 | 2.54 | +0.86 | +74.14% | 89 | 184 | 19.31% |
| XLK240531C00217500 | 2024-05-20 3:59PM EDT | 217.50 | 1.04 | 0.80 | 1.39 | +0.31 | +42.47% | 50 | 176 | 17.98% |
| XLK240531C00220000 | 2024-05-20 3:24PM EDT | 220.00 | 0.54 | 0.24 | 2.72 | +0.31 | +134.78% | 15 | 110 | 33.68% |
| XLK240531C00222500 | 2024-05-20 3:31PM EDT | 222.50 | 0.23 | 0.01 | 2.02 | -0.07 | -23.33% | 23 | 15 | 33.74% |
| XLK240531C00225000 | 2024-05-16 12:03PM EDT | 225.00 | 0.15 | 0.01 | 0.68 | 0.00 | - | 4 | 1 | 25.66% |
| XLK240531C00230000 | 2024-05-16 2:29PM EDT | 230.00 | 0.38 | 0.00 | 2.50 | 0.00 | - | - | 10 | 52.15% |
| XLK240531C00235000 | 2024-05-17 9:47AM EDT | 235.00 | 0.19 | 0.00 | 2.01 | 0.00 | - | 5 | 5 | 56.07% |
| XLK240531C00240000 | 2024-05-17 9:49AM EDT | 240.00 | 0.17 | 0.00 | 1.98 | 0.00 | - | 5 | 8 | 51.49% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240531P00155000 | 2024-04-26 12:25PM EDT | 155.00 | 0.19 | 0.00 | 1.78 | 0.00 | - | 1 | 1 | 117.68% |
| XLK240531P00165000 | 2024-04-26 10:10AM EDT | 165.00 | 0.19 | 0.00 | 1.99 | 0.00 | - | 3 | 3 | 101.27% |
| XLK240531P00170000 | 2024-04-23 2:56PM EDT | 170.00 | 0.37 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 66.02% |
| XLK240531P00175000 | 2024-05-20 3:17PM EDT | 175.00 | 0.03 | 0.02 | 0.33 | -0.01 | -25.00% | 1 | 111 | 58.79% |
| XLK240531P00180000 | 2024-05-17 2:46PM EDT | 180.00 | 0.07 | 0.00 | 1.34 | 0.00 | - | 10 | 19 | 67.04% |
| XLK240531P00181000 | 2024-05-17 2:18PM EDT | 181.00 | 0.05 | 0.00 | 1.34 | 0.00 | - | 131 | 100 | 65.33% |
| XLK240531P00182500 | 2024-05-15 11:07AM EDT | 182.50 | 0.12 | 0.00 | 2.70 | 0.00 | - | 2 | 2 | 75.10% |
| XLK240531P00184000 | 2024-05-03 3:38PM EDT | 184.00 | 0.29 | 0.00 | 1.48 | 0.00 | - | 6 | 43 | 61.72% |
| XLK240531P00185000 | 2024-05-20 10:21AM EDT | 185.00 | 0.15 | 0.03 | 0.23 | +0.02 | +15.38% | 5 | 28 | 46.97% |
| XLK240531P00186000 | 2024-05-17 2:38PM EDT | 186.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 200 | 204 | 50.73% |
| XLK240531P00187500 | 2024-05-15 11:46AM EDT | 187.50 | 0.10 | 0.00 | 1.99 | 0.00 | - | 20 | 42 | 60.18% |
| XLK240531P00188000 | 2024-05-17 2:49PM EDT | 188.00 | 0.10 | 0.00 | 1.76 | 0.00 | - | 10 | 16 | 57.37% |
| XLK240531P00189000 | 2024-05-17 2:54PM EDT | 189.00 | 0.11 | 0.00 | 1.97 | 0.00 | - | 10 | 64 | 57.32% |
| XLK240531P00190000 | 2024-05-16 11:21AM EDT | 190.00 | 0.19 | 0.00 | 2.46 | 0.00 | - | 2 | 21 | 59.18% |
| XLK240531P00191000 | 2024-05-17 2:41PM EDT | 191.00 | 0.27 | 0.00 | 0.99 | -0.02 | -6.90% | 1 | 59 | 53.81% |
| XLK240531P00192000 | 2024-05-17 2:27PM EDT | 192.00 | 0.30 | 0.01 | 0.54 | 0.00 | - | 11 | 30 | 44.39% |
| XLK240531P00192500 | 2024-05-15 9:40AM EDT | 192.50 | 0.10 | 0.00 | 1.46 | 0.00 | - | 2 | 20 | 57.50% |
| XLK240531P00193000 | 2024-05-15 9:49AM EDT | 193.00 | 0.20 | 0.00 | 1.47 | 0.00 | - | 2 | 510 | 56.67% |
| XLK240531P00194000 | 2024-05-15 1:09PM EDT | 194.00 | 0.13 | 0.00 | 0.60 | 0.00 | - | 1 | 16 | 42.24% |
| XLK240531P00195000 | 2024-05-17 11:36AM EDT | 195.00 | 0.12 | 0.01 | 1.51 | 0.00 | - | 6 | 25 | 53.25% |
| XLK240531P00196000 | 2024-05-17 2:41PM EDT | 196.00 | 0.34 | 0.00 | 2.18 | 0.00 | - | 1 | 2,769 | 58.62% |
| XLK240531P00197000 | 2024-05-14 3:25PM EDT | 197.00 | 0.34 | 0.00 | 1.82 | 0.00 | - | 13 | 53 | 52.73% |
| XLK240531P00197500 | 2024-05-15 9:40AM EDT | 197.50 | 0.23 | 0.00 | 1.59 | 0.00 | - | 2 | 159 | 49.22% |
| XLK240531P00198000 | 2024-05-16 10:23AM EDT | 198.00 | 0.16 | 0.00 | 0.73 | 0.00 | - | 1 | 77 | 37.53% |
| XLK240531P00199000 | 2024-05-20 9:43AM EDT | 199.00 | 0.16 | 0.01 | 1.46 | -0.05 | -23.81% | 4 | 89 | 44.78% |
| XLK240531P00200000 | 2024-05-20 9:43AM EDT | 200.00 | 0.18 | 0.01 | 0.24 | -0.05 | -21.74% | 3 | 297 | 25.64% |
| XLK240531P00202500 | 2024-05-20 3:33PM EDT | 202.50 | 0.14 | 0.00 | 0.23 | -0.15 | -51.72% | 5 | 131 | 21.75% |
| XLK240531P00205000 | 2024-05-20 4:04PM EDT | 205.00 | 0.20 | 0.00 | 2.20 | -0.20 | -50.00% | 47 | 243 | 39.15% |
| XLK240531P00207500 | 2024-05-20 2:52PM EDT | 207.50 | 0.40 | 0.00 | 0.66 | -0.35 | -46.67% | 65 | 103 | 19.63% |
| XLK240531P00210000 | 2024-05-20 2:23PM EDT | 210.00 | 0.83 | 0.44 | 1.02 | -0.47 | -36.15% | 182 | 153 | 17.92% |
| XLK240531P00212500 | 2024-05-20 3:59PM EDT | 212.50 | 1.43 | 1.04 | 1.65 | -1.18 | -45.21% | 329 | 320 | 16.58% |
| XLK240531P00215000 | 2024-05-20 3:38PM EDT | 215.00 | 2.53 | 2.05 | 2.76 | -1.47 | -36.75% | 68 | 13 | 16.14% |
| XLK240531P00217500 | 2024-05-20 3:34PM EDT | 217.50 | 4.02 | 2.31 | 6.50 | -1.98 | -33.00% | 1 | 3 | 31.68% |
| XLK240531P00220000 | 2024-05-17 3:57PM EDT | 220.00 | 8.40 | 5.05 | 7.70 | 0.00 | - | 2 | 2 | 28.37% |
© 2024 Yahoo. Todos los derechos reservados.