U.S. markets closed
F S&P 500
5,332.50 +0.75 (+0.01%) F Dow Jones
39,931.00 -13.00 (-0.03%) F Nasdaq
18,752.50 -10.50 (-0.06%) E-mini Russell 2000 Index Futur
2,111.50 +1.60 (+0.08%) Petróleo
79.72 -0.08 (-0.10%) Oro
2,436.20 -2.30 (-0.09%)
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 comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240607C00175000 | 2024-05-10 1:02PM EDT | 175.00 | 31.02 | 37.45 | 42.20 | 0.00 | - | - | 2 | 55.86% |
| XLK240607C00181000 | 2024-05-16 9:47AM EDT | 181.00 | 32.95 | 31.45 | 36.25 | 0.00 | - | - | 1 | 77.70% |
| XLK240607C00184000 | 2024-05-13 10:58AM EDT | 184.00 | 23.23 | 28.50 | 33.25 | 0.00 | - | 1 | 1 | 72.52% |
| XLK240607C00187000 | 2024-04-29 9:45AM EDT | 187.00 | 16.00 | 25.55 | 30.25 | 0.00 | - | - | 4 | 67.35% |
| XLK240607C00192000 | 2024-04-29 12:07PM EDT | 192.00 | 11.74 | 20.40 | 25.20 | 0.00 | - | - | 2 | 58.30% |
| XLK240607C00193000 | 2024-05-16 9:54AM EDT | 193.00 | 21.09 | 19.40 | 24.35 | 0.00 | - | - | 1 | 57.74% |
| XLK240607C00195000 | 2024-05-09 3:16PM EDT | 195.00 | 11.43 | 17.50 | 22.25 | 0.00 | - | 2 | 2 | 53.47% |
| XLK240607C00197000 | 2024-05-10 12:44PM EDT | 197.00 | 10.12 | 15.50 | 20.35 | 0.00 | - | 2 | 1 | 50.68% |
| XLK240607C00197500 | 2024-05-14 3:48PM EDT | 197.50 | 12.27 | 15.05 | 19.90 | 0.00 | - | 3 | 3 | 50.15% |
| XLK240607C00198000 | 2024-05-16 10:55AM EDT | 198.00 | 16.24 | 14.50 | 19.25 | 0.00 | - | 2 | 1 | 48.18% |
| XLK240607C00199000 | 2024-05-20 3:31PM EDT | 199.00 | 14.05 | 13.75 | 18.55 | -2.60 | -15.62% | 1 | 4 | 48.50% |
| XLK240607C00200000 | 2024-05-14 2:39PM EDT | 200.00 | 10.04 | 12.85 | 17.45 | 0.00 | - | 1 | 12 | 45.98% |
| XLK240607C00202500 | 2024-05-17 3:26PM EDT | 202.50 | 10.58 | 10.15 | 15.00 | 0.00 | - | 1 | 23 | 41.70% |
| XLK240607C00205000 | 2024-05-20 1:25PM EDT | 205.00 | 10.29 | 7.85 | 12.50 | +2.27 | +28.30% | 14 | 112 | 36.96% |
| XLK240607C00207500 | 2024-05-17 3:57PM EDT | 207.50 | 7.95 | 6.00 | 10.55 | +2.20 | +38.26% | 2 | 93 | 35.29% |
| XLK240607C00210000 | 2024-05-20 3:19PM EDT | 210.00 | 6.05 | 3.60 | 8.20 | +1.65 | +37.50% | 4 | 140 | 30.82% |
| XLK240607C00212500 | 2024-05-20 2:40PM EDT | 212.50 | 4.30 | 2.00 | 6.50 | +1.26 | +41.45% | 24 | 110 | 29.35% |
| XLK240607C00215000 | 2024-05-20 3:38PM EDT | 215.00 | 2.85 | 1.43 | 5.35 | +0.01 | +0.35% | 10 | 30 | 29.91% |
| XLK240607C00217500 | 2024-05-20 12:24PM EDT | 217.50 | 1.70 | 1.16 | 5.00 | +0.64 | +60.38% | 4 | 11 | 33.83% |
| XLK240607C00220000 | 2024-05-20 11:34AM EDT | 220.00 | 0.94 | 0.13 | 1.97 | 0.00 | - | 3 | 20 | 21.92% |
| XLK240607C00222500 | 2024-05-16 11:16AM EDT | 222.50 | 0.50 | 0.12 | 3.15 | 0.00 | - | 10 | 11 | 33.25% |
| XLK240607C00225000 | 2024-05-17 12:53PM EDT | 225.00 | 0.19 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 17.16% |
| XLK240607C00227500 | 2024-05-16 2:32PM EDT | 227.50 | 0.20 | 0.00 | 2.95 | 0.00 | - | - | 1 | 40.10% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240607P00175000 | 2024-05-03 3:56PM EDT | 175.00 | 0.44 | 0.00 | 2.93 | 0.00 | - | 4 | 4 | 71.44% |
| XLK240607P00180000 | 2024-05-06 1:47PM EDT | 180.00 | 0.30 | 0.00 | 3.15 | 0.00 | - | 14 | 22 | 65.19% |
| XLK240607P00182500 | 2024-05-02 3:27PM EDT | 182.50 | 1.19 | 0.00 | 3.20 | 0.00 | - | 1 | 0 | 61.65% |
| XLK240607P00185000 | 2024-05-13 3:50PM EDT | 185.00 | 0.26 | 0.00 | 2.74 | 0.00 | - | 1 | 53 | 55.23% |
| XLK240607P00187000 | 2024-05-10 2:17PM EDT | 187.00 | 0.30 | 0.00 | 3.10 | +0.02 | +7.14% | 1 | 3 | 54.22% |
| XLK240607P00187500 | 2024-05-09 10:38AM EDT | 187.50 | 0.35 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 53.47% |
| XLK240607P00188000 | 2024-05-13 12:44PM EDT | 188.00 | 0.20 | 0.00 | 2.95 | 0.00 | - | 1 | 60 | 51.90% |
| XLK240607P00189000 | 2024-05-10 2:17PM EDT | 189.00 | 0.32 | 0.00 | 2.54 | -0.04 | -11.11% | 1 | 36 | 60.50% |
| XLK240607P00190000 | 2024-05-16 2:06PM EDT | 190.00 | 0.08 | 0.05 | 3.15 | 0.00 | - | 1 | 30 | 50.17% |
| XLK240607P00191000 | 2024-05-10 11:33AM EDT | 191.00 | 0.45 | 0.09 | 2.40 | 0.00 | - | 1 | 101 | 55.96% |
| XLK240607P00192000 | 2024-05-13 11:49AM EDT | 192.00 | 0.34 | 0.00 | 3.25 | 0.00 | - | 6 | 5 | 61.13% |
| XLK240607P00192500 | 2024-05-10 11:23AM EDT | 192.50 | 0.59 | 0.00 | 3.05 | 0.00 | - | 2 | 4 | 58.70% |
| XLK240607P00193000 | 2024-05-13 12:25PM EDT | 193.00 | 0.42 | 0.00 | 3.05 | 0.00 | - | 1 | 11 | 57.83% |
| XLK240607P00194000 | 2024-05-15 12:37PM EDT | 194.00 | 0.17 | 0.00 | 3.05 | 0.00 | - | 8 | 24 | 56.07% |
| XLK240607P00195000 | 2024-05-17 11:55AM EDT | 195.00 | 0.28 | 0.00 | 0.32 | 0.00 | - | 1 | 21 | 27.34% |
| XLK240607P00196000 | 2024-05-16 10:54AM EDT | 196.00 | 0.25 | 0.00 | 3.20 | 0.00 | - | 2 | 8 | 53.64% |
| XLK240607P00197000 | 2024-05-14 11:30AM EDT | 197.00 | 0.67 | 0.00 | 3.25 | 0.00 | - | 1 | 53 | 52.20% |
| XLK240607P00197500 | 2024-05-16 3:35PM EDT | 197.50 | 0.27 | 0.00 | 0.35 | 0.00 | - | 2 | 52 | 24.88% |
| XLK240607P00198000 | 2024-05-16 11:08AM EDT | 198.00 | 0.25 | 0.00 | 3.10 | 0.00 | - | 5 | 129 | 49.33% |
| XLK240607P00199000 | 2024-05-20 12:59PM EDT | 199.00 | 0.20 | 0.00 | 3.25 | -0.18 | -47.37% | 2 | 81 | 48.57% |
| XLK240607P00200000 | 2024-05-20 4:04PM EDT | 200.00 | 0.21 | 0.00 | 3.10 | +0.01 | +5.00% | 6 | 107 | 45.72% |
| XLK240607P00202500 | 2024-05-20 3:04PM EDT | 202.50 | 0.32 | 0.00 | 3.30 | -0.28 | -46.67% | 2 | 77 | 42.43% |
| XLK240607P00205000 | 2024-05-20 11:20AM EDT | 205.00 | 0.52 | 0.02 | 2.66 | -0.05 | -8.77% | 4 | 75 | 33.62% |
| XLK240607P00207500 | 2024-05-20 12:13PM EDT | 207.50 | 0.86 | 0.09 | 0.90 | -0.49 | -36.30% | 4 | 31 | 17.26% |
| XLK240607P00210000 | 2024-05-20 3:42PM EDT | 210.00 | 1.05 | 0.78 | 3.20 | -1.27 | -54.74% | 3 | 27 | 26.96% |
| XLK240607P00212500 | 2024-05-20 4:07PM EDT | 212.50 | 1.63 | 1.43 | 2.38 | -1.27 | -43.79% | 114 | 80 | 16.95% |
| XLK240607P00215000 | 2024-05-20 3:38PM EDT | 215.00 | 3.01 | 1.00 | 5.00 | -0.45 | -13.01% | 2 | 1 | 24.44% |
| XLK240607P00217500 | 2024-05-17 10:51AM EDT | 217.50 | 5.90 | 2.41 | 6.60 | 0.00 | - | 1 | 1 | 25.31% |
© 2024 Yahoo. Todos los derechos reservados.