The Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240802C00180000 | 2024-06-20 3:25PM EDT | 180.00 | 49.51 | 45.50 | 50.00 | 0.00 | - | - | 1 | 55.91% |
| XLK240802C00185000 | 2024-06-17 3:37PM EDT | 185.00 | 47.98 | 40.50 | 45.05 | 0.00 | - | 1 | 5 | 50.93% |
| XLK240802C00210000 | 2024-06-24 3:19PM EDT | 210.00 | 16.81 | 16.50 | 20.80 | 0.00 | - | 12 | 15 | 40.12% |
| XLK240802C00212500 | 2024-06-21 11:48AM EDT | 212.50 | 19.30 | 14.00 | 18.65 | 0.00 | - | 1 | 2 | 38.30% |
| XLK240802C00215000 | 2024-06-21 10:10AM EDT | 215.00 | 16.22 | 12.00 | 16.40 | 0.00 | - | 1 | 1 | 35.89% |
| XLK240802C00220000 | 2024-06-26 9:47AM EDT | 220.00 | 10.92 | 8.00 | 12.45 | 0.00 | - | 2 | 10 | 32.64% |
| XLK240802C00225000 | 2024-06-26 2:55PM EDT | 225.00 | 6.40 | 4.50 | 9.35 | 0.00 | - | 70 | 193 | 31.30% |
| XLK240802C00227500 | 2024-06-28 3:28PM EDT | 227.50 | 5.80 | 3.50 | 8.10 | -0.12 | -2.03% | 3 | 79 | 31.12% |
| XLK240802C00230000 | 2024-06-28 3:37PM EDT | 230.00 | 4.30 | 2.55 | 7.00 | -0.25 | -5.49% | 52 | 2,549 | 31.08% |
| XLK240802C00232500 | 2024-06-27 1:19PM EDT | 232.50 | 3.35 | 1.45 | 6.00 | 0.00 | - | 2 | 13 | 31.00% |
| XLK240802C00235000 | 2024-06-27 3:38PM EDT | 235.00 | 2.57 | 0.60 | 5.00 | 0.00 | - | 2 | 52 | 30.52% |
| XLK240802C00237500 | 2024-06-26 2:26PM EDT | 237.50 | 2.32 | 0.01 | 4.80 | +0.70 | +43.21% | 5 | 163 | 32.75% |
| XLK240802C00240000 | 2024-06-24 1:32PM EDT | 240.00 | 1.22 | 0.30 | 5.00 | 0.00 | - | 1 | 70 | 36.41% |
| XLK240802C00242500 | 2024-06-28 3:14PM EDT | 242.50 | 0.97 | 0.05 | 5.00 | -0.72 | -42.60% | 1 | 12 | 39.15% |
| XLK240802C00245000 | 2024-06-25 12:20PM EDT | 245.00 | 0.79 | 0.00 | 4.80 | 0.00 | - | 2 | 40 | 40.94% |
| XLK240802C00247500 | 2024-06-28 12:35PM EDT | 247.50 | 0.55 | 0.00 | 4.80 | -1.15 | -67.65% | 1 | 40 | 43.47% |
| XLK240802C00250000 | 2024-06-25 12:20PM EDT | 250.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 45.90% |
| XLK240802C00255000 | 2024-06-18 10:20AM EDT | 255.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 0 | 50.56% |
| XLK240802C00260000 | 2024-06-21 2:00PM EDT | 260.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 54.96% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240802P00130000 | 2024-06-20 12:09PM EDT | 130.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 2 | 127.10% |
| XLK240802P00200000 | 2024-06-18 10:12AM EDT | 200.00 | 0.47 | 0.00 | 1.95 | 0.00 | - | - | 1 | 38.32% |
| XLK240802P00207500 | 2024-06-28 3:14PM EDT | 207.50 | 0.76 | 0.00 | 4.80 | -0.38 | -33.33% | 1 | 6 | 44.45% |
| XLK240802P00210000 | 2024-06-28 3:02PM EDT | 210.00 | 0.91 | 0.00 | 3.00 | -0.34 | -27.20% | 6 | 16 | 32.86% |
| XLK240802P00212500 | 2024-06-28 12:29PM EDT | 212.50 | 1.10 | 0.00 | 4.80 | -0.63 | -36.42% | 2 | 6 | 37.79% |
| XLK240802P00215000 | 2024-06-28 3:06PM EDT | 215.00 | 1.46 | 1.17 | 4.75 | -0.26 | -15.12% | 2 | 62 | 34.17% |
| XLK240802P00217500 | 2024-06-28 11:39AM EDT | 217.50 | 2.06 | 0.35 | 4.85 | -0.05 | -2.37% | 4 | 23 | 31.08% |
| XLK240802P00220000 | 2024-06-28 3:16PM EDT | 220.00 | 2.39 | 0.23 | 4.05 | -0.29 | -10.82% | 1 | 35 | 24.35% |
| XLK240802P00222500 | 2024-06-26 2:51PM EDT | 222.50 | 2.29 | 1.45 | 6.00 | -1.68 | -42.32% | 1 | 8 | 27.87% |
| XLK240802P00225000 | 2024-06-27 12:24PM EDT | 225.00 | 4.43 | 2.69 | 6.50 | 0.00 | - | 1 | 9 | 25.48% |
| XLK240802P00227500 | 2024-06-28 3:43PM EDT | 227.50 | 5.10 | 3.10 | 8.00 | -1.20 | -19.05% | 6 | 115 | 26.23% |
| XLK240802P00230000 | 2024-06-26 11:11AM EDT | 230.00 | 7.75 | 4.00 | 8.05 | 0.00 | - | 2 | 1 | 21.22% |
| XLK240802P00232500 | 2024-06-25 10:39AM EDT | 232.50 | 10.24 | 6.05 | 10.50 | 0.00 | - | 1 | 1 | 24.43% |
| XLK240802P00242500 | 2024-06-17 9:45AM EDT | 242.50 | 15.36 | 13.90 | 18.50 | 0.00 | - | - | 1 | 27.01% |
| XLK240802P00247500 | 2024-06-20 9:45AM EDT | 247.50 | 16.48 | 18.65 | 23.00 | 0.00 | - | - | 0 | 28.80% |
© 2024 Yahoo. Todos los derechos reservados.