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 comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240719C00120000 | 2024-05-14 10:12AM EDT | 120.00 | 87.60 | 92.50 | 97.45 | 0.00 | - | 2 | 1 | 77.44% |
| XLK240719C00130000 | 2024-05-15 10:55AM EDT | 130.00 | 81.93 | 82.70 | 87.55 | 0.00 | - | - | 9 | 70.68% |
| XLK240719C00135000 | 2024-05-09 12:22PM EDT | 135.00 | 70.53 | 77.75 | 82.60 | 0.00 | - | 38 | 38 | 66.85% |
| XLK240719C00140000 | 2024-02-20 4:25PM EDT | 140.00 | 63.33 | 70.00 | 74.85 | 0.00 | - | 6 | 7 | 57.03% |
| XLK240719C00145000 | 2024-05-15 10:55AM EDT | 145.00 | 67.15 | 67.90 | 72.75 | 0.00 | - | 1 | 2 | 59.96% |
| XLK240719C00150000 | 2024-05-16 12:59PM EDT | 150.00 | 64.55 | 62.95 | 67.80 | 0.00 | - | 1 | 3 | 56.18% |
| XLK240719C00155000 | 2024-05-14 3:20PM EDT | 155.00 | 54.18 | 57.95 | 62.90 | 0.00 | - | 3 | 9 | 52.45% |
| XLK240719C00160000 | 2024-04-16 3:52PM EDT | 160.00 | 45.38 | 50.80 | 55.50 | 0.00 | - | 2 | 0 | 48.99% |
| XLK240719C00170000 | 2024-04-29 11:53AM EDT | 170.00 | 32.59 | 43.30 | 48.25 | 0.00 | - | 1 | 5 | 58.08% |
| XLK240719C00175000 | 2024-05-15 12:58PM EDT | 175.00 | 39.03 | 38.30 | 43.15 | 0.00 | - | 1 | 42 | 52.52% |
| XLK240719C00180000 | 2024-05-09 11:39AM EDT | 180.00 | 27.45 | 33.40 | 38.25 | 0.00 | - | 2 | 8 | 48.00% |
| XLK240719C00183000 | 2024-04-23 9:52AM EDT | 183.00 | 18.05 | 30.50 | 35.30 | 0.00 | - | 2 | 9 | 45.23% |
| XLK240719C00184000 | 2024-05-14 1:02PM EDT | 184.00 | 25.42 | 29.70 | 34.40 | 0.00 | - | 2 | 8 | 44.68% |
| XLK240719C00185000 | 2024-05-16 3:49PM EDT | 185.00 | 29.49 | 28.75 | 33.60 | 0.00 | - | 2 | 16 | 44.53% |
| XLK240719C00188000 | 2024-05-16 3:01PM EDT | 188.00 | 26.80 | 25.85 | 30.60 | 0.00 | - | 1 | 8 | 41.49% |
| XLK240719C00189000 | 2024-03-18 11:17AM EDT | 189.00 | 24.76 | 14.00 | 18.95 | 0.00 | - | 2 | 7 | 0.00% |
| XLK240719C00190000 | 2024-05-16 11:08AM EDT | 190.00 | 25.90 | 23.95 | 28.55 | 0.00 | - | 1 | 69 | 39.26% |
| XLK240719C00191000 | 2024-04-24 1:10PM EDT | 191.00 | 13.14 | 22.90 | 27.50 | 0.00 | - | 1 | 12 | 38.04% |
| XLK240719C00192000 | 2024-05-15 12:01PM EDT | 192.00 | 22.08 | 21.90 | 26.65 | 0.00 | - | 1 | 14 | 37.61% |
| XLK240719C00193000 | 2024-05-14 3:14PM EDT | 193.00 | 18.33 | 21.00 | 25.65 | 0.00 | - | 5 | 21 | 36.59% |
| XLK240719C00194000 | 2024-05-07 10:49AM EDT | 194.00 | 15.33 | 19.90 | 24.55 | 0.00 | - | 1 | 25 | 35.18% |
| XLK240719C00195000 | 2024-05-15 12:31PM EDT | 195.00 | 19.97 | 19.40 | 24.00 | 0.00 | - | 3 | 15 | 35.83% |
| XLK240719C00196000 | 2024-05-16 1:57PM EDT | 196.00 | 19.80 | 18.20 | 22.90 | 0.00 | - | 1 | 5 | 34.41% |
| XLK240719C00197000 | 2024-05-17 3:58PM EDT | 197.00 | 16.94 | 17.30 | 22.10 | 0.00 | - | 30 | 143 | 34.08% |
| XLK240719C00198000 | 2024-05-17 11:40AM EDT | 198.00 | 16.88 | 17.20 | 21.65 | 0.00 | - | 2 | 19 | 34.95% |
| XLK240719C00199000 | 2024-05-15 3:24PM EDT | 199.00 | 17.16 | 15.30 | 19.95 | 0.00 | - | 2 | 9 | 31.42% |
| XLK240719C00200000 | 2024-05-17 3:13PM EDT | 200.00 | 15.65 | 16.00 | 19.75 | 0.00 | - | 3 | 607 | 33.08% |
| XLK240719C00205000 | 2024-05-17 2:54PM EDT | 205.00 | 10.75 | 11.55 | 15.40 | 0.00 | - | 50 | 675 | 29.46% |
| XLK240719C00210000 | 2024-05-20 2:30PM EDT | 210.00 | 8.80 | 8.40 | 9.70 | +1.53 | +21.05% | 5 | 1,601 | 21.23% |
| XLK240719C00215000 | 2024-05-20 2:42PM EDT | 215.00 | 5.97 | 5.70 | 6.30 | +1.19 | +24.90% | 1,616 | 840 | 18.96% |
| XLK240719C00220000 | 2024-05-20 3:43PM EDT | 220.00 | 3.56 | 3.20 | 4.00 | +0.82 | +29.93% | 16 | 2,717 | 18.21% |
| XLK240719C00225000 | 2024-05-20 3:43PM EDT | 225.00 | 1.92 | 1.68 | 2.38 | +0.53 | +38.13% | 48 | 200 | 17.71% |
| XLK240719C00230000 | 2024-05-20 1:19PM EDT | 230.00 | 0.93 | 0.03 | 3.55 | +0.17 | +22.37% | 1 | 2,364 | 25.91% |
| XLK240719C00235000 | 2024-05-17 3:58PM EDT | 235.00 | 0.42 | 0.25 | 0.87 | 0.00 | - | 15 | 15 | 18.23% |
| XLK240719C00240000 | 2024-05-20 10:40AM EDT | 240.00 | 0.26 | 0.09 | 0.50 | -0.13 | -33.33% | 15 | 27 | 18.45% |
| XLK240719C00245000 | 2024-04-12 11:28AM EDT | 245.00 | 0.47 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 39.43% |
| XLK240719C00250000 | 2024-04-12 11:28AM EDT | 250.00 | 0.34 | 0.02 | 0.61 | 0.00 | - | 1 | 11 | 24.39% |
| XLK240719C00270000 | 2024-04-05 11:04AM EDT | 270.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 5 | 44.57% |
| XLK240719C00280000 | 2024-01-24 10:30AM EDT | 280.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | - | 1 | 50.97% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240719P00100000 | 2024-05-10 11:20AM EDT | 100.00 | 0.21 | 0.00 | 0.43 | 0.00 | - | 1 | 1 | 83.30% |
| XLK240719P00105000 | 2024-02-05 10:30AM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| XLK240719P00115000 | 2024-05-06 12:45PM EDT | 115.00 | 0.12 | 0.00 | 2.51 | 0.00 | - | - | 9 | 93.04% |
| XLK240719P00130000 | 2024-05-02 9:30AM EDT | 130.00 | 0.03 | 0.00 | 2.46 | 0.00 | - | 1 | 1 | 76.81% |
| XLK240719P00145000 | 2024-04-04 9:30AM EDT | 145.00 | 0.51 | 0.00 | 1.00 | 0.00 | - | 20 | 21 | 52.30% |
| XLK240719P00150000 | 2024-05-03 1:41PM EDT | 150.00 | 0.25 | 0.06 | 2.41 | 0.00 | - | 10 | 75 | 58.11% |
| XLK240719P00155000 | 2024-02-23 4:29PM EDT | 155.00 | 0.89 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 63.59% |
| XLK240719P00160000 | 2024-05-06 3:59PM EDT | 160.00 | 0.35 | 0.00 | 1.20 | 0.00 | - | 1 | 57 | 49.11% |
| XLK240719P00165000 | 2024-05-17 3:45PM EDT | 165.00 | 0.22 | 0.00 | 3.50 | 0.00 | - | 6 | 19 | 60.77% |
| XLK240719P00170000 | 2024-05-20 10:41AM EDT | 170.00 | 0.30 | 0.00 | 1.25 | +0.10 | +50.00% | 5 | 2,075 | 41.27% |
| XLK240719P00175000 | 2024-05-17 3:59PM EDT | 175.00 | 0.20 | 0.00 | 2.66 | 0.00 | - | 4 | 87 | 46.31% |
| XLK240719P00180000 | 2024-05-20 12:01PM EDT | 180.00 | 0.45 | 0.02 | 1.36 | -0.02 | -4.26% | 4 | 673 | 33.97% |
| XLK240719P00181000 | 2024-05-20 9:44AM EDT | 181.00 | 0.38 | 0.02 | 0.90 | -0.05 | -11.63% | 1 | 108 | 29.76% |
| XLK240719P00182000 | 2024-05-15 10:00AM EDT | 182.00 | 0.51 | 0.22 | 0.83 | 0.00 | - | 1 | 21 | 28.44% |
| XLK240719P00183000 | 2024-05-20 12:58PM EDT | 183.00 | 0.33 | 0.21 | 1.08 | -2.43 | -88.04% | 2 | 11 | 29.61% |
| XLK240719P00184000 | 2024-04-30 3:57PM EDT | 184.00 | 2.61 | 0.00 | 3.05 | 0.00 | - | 1 | 8 | 39.93% |
| XLK240719P00185000 | 2024-05-20 10:45AM EDT | 185.00 | 0.47 | 0.00 | 3.85 | -0.09 | -16.07% | 1 | 193 | 42.64% |
| XLK240719P00186000 | 2024-05-20 10:15AM EDT | 186.00 | 0.50 | 0.00 | 2.59 | -0.75 | -60.00% | 1 | 31 | 35.84% |
| XLK240719P00187000 | 2024-05-15 10:04AM EDT | 187.00 | 0.68 | 0.32 | 1.79 | 0.00 | - | 1 | 155 | 30.81% |
| XLK240719P00188000 | 2024-05-20 10:02AM EDT | 188.00 | 0.59 | 0.00 | 0.59 | -0.18 | -23.38% | 5 | 278 | 22.06% |
| XLK240719P00189000 | 2024-05-13 12:32PM EDT | 189.00 | 1.15 | 0.03 | 4.65 | 0.00 | - | 1 | 108 | 41.94% |
| XLK240719P00190000 | 2024-05-20 10:40AM EDT | 190.00 | 0.67 | 0.20 | 2.28 | -0.15 | -18.29% | 24 | 708 | 30.73% |
| XLK240719P00191000 | 2024-05-14 2:41PM EDT | 191.00 | 1.18 | 0.47 | 4.65 | 0.00 | - | 1 | 30 | 39.87% |
| XLK240719P00192000 | 2024-05-15 11:08AM EDT | 192.00 | 0.90 | 0.34 | 0.80 | 0.00 | - | 6 | 417 | 20.83% |
| XLK240719P00193000 | 2024-05-20 10:53AM EDT | 193.00 | 0.80 | 0.52 | 2.80 | +0.02 | +2.56% | 5 | 193 | 30.35% |
| XLK240719P00194000 | 2024-05-15 2:05PM EDT | 194.00 | 1.02 | 0.58 | 2.90 | 0.00 | - | 12 | 144 | 29.83% |
| XLK240719P00195000 | 2024-05-20 2:38PM EDT | 195.00 | 0.87 | 0.02 | 3.85 | -0.33 | -27.50% | 5 | 2,678 | 32.67% |
| XLK240719P00196000 | 2024-05-20 9:44AM EDT | 196.00 | 1.08 | 0.69 | 3.20 | -0.21 | -16.28% | 1 | 97 | 29.14% |
| XLK240719P00197000 | 2024-05-20 10:29AM EDT | 197.00 | 1.11 | 0.02 | 3.75 | -0.28 | -20.14% | 2 | 136 | 30.27% |
| XLK240719P00198000 | 2024-05-20 12:58PM EDT | 198.00 | 1.03 | 0.06 | 1.41 | -0.52 | -33.55% | 2 | 107 | 19.62% |
| XLK240719P00199000 | 2024-05-15 3:47PM EDT | 199.00 | 1.53 | 0.02 | 3.45 | 0.00 | - | 5 | 247 | 27.14% |
| XLK240719P00200000 | 2024-05-20 1:19PM EDT | 200.00 | 1.17 | 0.80 | 4.85 | -0.79 | -40.31% | 10 | 524 | 31.08% |
| XLK240719P00205000 | 2024-05-20 4:04PM EDT | 205.00 | 2.00 | 0.60 | 3.00 | -0.71 | -26.20% | 49 | 216 | 19.44% |
| XLK240719P00210000 | 2024-05-20 3:46PM EDT | 210.00 | 3.30 | 2.96 | 3.60 | -1.27 | -27.79% | 11 | 513 | 15.87% |
| XLK240719P00215000 | 2024-05-20 2:33PM EDT | 215.00 | 5.32 | 4.70 | 5.70 | -1.08 | -16.87% | 1,546 | 166 | 15.28% |
| XLK240719P00220000 | 2024-05-20 9:50AM EDT | 220.00 | 8.20 | 7.60 | 8.30 | -2.05 | -20.00% | 13 | 3 | 13.97% |
| XLK240719P00225000 | 2024-05-20 12:00PM EDT | 225.00 | 11.65 | 9.05 | 13.95 | -12.95 | -52.64% | 1 | 0 | 20.70% |
© 2024 Yahoo. Todos los derechos reservados.