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 comprapor16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240816C00110000 | 2024-05-16 12:51PM EDT | 110.00 | 104.55 | 102.90 | 107.75 | 0.00 | - | - | 1 | 78.37% |
| XLK240816C00115000 | 2024-05-16 12:51PM EDT | 115.00 | 99.65 | 98.00 | 102.80 | 0.00 | - | - | 1 | 74.83% |
| XLK240816C00120000 | 2024-05-16 11:32AM EDT | 120.00 | 94.78 | 93.20 | 98.15 | 0.00 | - | - | 1 | 73.73% |
| XLK240816C00145000 | 2024-01-18 12:29PM EDT | 145.00 | 55.30 | 59.30 | 64.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLK240816C00150000 | 2024-03-13 10:49AM EDT | 150.00 | 62.32 | 57.80 | 60.10 | 0.00 | - | 7 | 11 | 0.00% |
| XLK240816C00155000 | 2024-01-16 2:37PM EDT | 155.00 | 43.20 | 51.35 | 56.20 | 0.00 | - | - | 0 | 0.00% |
| XLK240816C00160000 | 2024-05-09 3:19PM EDT | 160.00 | 47.55 | 53.95 | 58.80 | 0.00 | - | 2 | 4 | 59.22% |
| XLK240816C00170000 | 2024-04-19 3:29PM EDT | 170.00 | 27.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLK240816C00180000 | 2024-05-01 11:52AM EDT | 180.00 | 20.50 | 34.40 | 39.20 | 0.00 | - | 1 | 3 | 43.29% |
| XLK240816C00182000 | 2024-04-15 2:35PM EDT | 182.00 | 26.70 | 31.50 | 36.40 | 0.00 | - | - | 2 | 38.65% |
| XLK240816C00183000 | 2024-05-07 9:51AM EDT | 183.00 | 25.95 | 31.50 | 36.35 | 0.00 | - | 1 | 0 | 41.21% |
| XLK240816C00184000 | 2024-05-15 10:55AM EDT | 184.00 | 29.85 | 30.65 | 35.35 | 0.00 | - | 1 | 3 | 40.34% |
| XLK240816C00186000 | 2024-04-24 2:36PM EDT | 186.00 | 18.55 | 28.90 | 33.75 | 0.00 | - | 2 | 7 | 39.94% |
| XLK240816C00187000 | 2024-05-14 12:37PM EDT | 187.00 | 23.75 | 27.95 | 32.65 | 0.00 | - | 1 | 2 | 38.72% |
| XLK240816C00188000 | 2024-05-15 10:52AM EDT | 188.00 | 26.60 | 26.85 | 31.60 | 0.00 | - | 1 | 2 | 37.68% |
| XLK240816C00189000 | 2024-01-26 3:21PM EDT | 189.00 | 22.75 | 22.05 | 27.00 | 0.00 | - | 2 | 2 | 23.64% |
| XLK240816C00190000 | 2024-05-16 11:07AM EDT | 190.00 | 26.80 | 25.20 | 29.95 | 0.00 | - | 6 | 24 | 37.02% |
| XLK240816C00191000 | 2024-01-25 1:56PM EDT | 191.00 | 23.97 | 20.50 | 25.45 | 0.00 | - | 1 | 0 | 24.12% |
| XLK240816C00192000 | 2024-05-02 3:10PM EDT | 192.00 | 13.10 | 23.00 | 27.80 | 0.00 | - | 1 | 6 | 34.77% |
| XLK240816C00194000 | 2024-04-16 2:40PM EDT | 194.00 | 16.90 | 19.50 | 23.20 | 0.00 | - | 1 | 2 | 24.65% |
| XLK240816C00195000 | 2024-05-03 2:07PM EDT | 195.00 | 14.85 | 21.05 | 25.00 | 0.00 | - | 12 | 22 | 32.67% |
| XLK240816C00196000 | 2024-05-08 10:36AM EDT | 196.00 | 15.02 | 19.65 | 24.00 | 0.00 | - | 1 | 8 | 31.76% |
| XLK240816C00197000 | 2024-05-03 12:02PM EDT | 197.00 | 13.28 | 19.00 | 23.70 | 0.00 | - | 2 | 4 | 32.85% |
| XLK240816C00198000 | 2024-05-09 3:28PM EDT | 198.00 | 13.38 | 17.95 | 22.65 | 0.00 | - | 1 | 13 | 31.77% |
| XLK240816C00199000 | 2024-05-03 12:21PM EDT | 199.00 | 11.80 | 17.30 | 22.05 | 0.00 | - | 1 | 14 | 31.93% |
| XLK240816C00200000 | 2024-05-17 12:46PM EDT | 200.00 | 16.60 | 16.40 | 21.10 | 0.00 | - | 2 | 282 | 31.11% |
| XLK240816C00205000 | 2024-05-17 12:32PM EDT | 205.00 | 12.50 | 14.40 | 17.05 | 0.00 | - | 16 | 183 | 28.63% |
| XLK240816C00210000 | 2024-05-20 12:12PM EDT | 210.00 | 11.00 | 8.85 | 13.70 | +1.29 | +13.29% | 3 | 545 | 27.33% |
| XLK240816C00215000 | 2024-05-20 4:04PM EDT | 215.00 | 8.00 | 5.35 | 8.20 | +1.33 | +19.94% | 38 | 1,175 | 20.20% |
| XLK240816C00220000 | 2024-05-20 12:58PM EDT | 220.00 | 4.90 | 2.95 | 7.50 | +0.54 | +12.39% | 1 | 292 | 23.60% |
| XLK240816C00225000 | 2024-05-20 2:11PM EDT | 225.00 | 3.37 | 1.10 | 4.75 | +0.74 | +28.14% | 2 | 203 | 21.08% |
| XLK240816C00230000 | 2024-05-20 9:34AM EDT | 230.00 | 1.75 | 0.63 | 4.95 | -0.05 | -2.78% | 4 | 84 | 25.32% |
| XLK240816C00235000 | 2024-05-20 1:31PM EDT | 235.00 | 1.13 | 0.03 | 1.30 | -0.14 | -11.02% | 82 | 350 | 17.01% |
| XLK240816C00240000 | 2024-05-17 3:21PM EDT | 240.00 | 0.54 | 0.00 | 4.55 | 0.00 | - | 2 | 12 | 30.76% |
| XLK240816C00245000 | 2024-04-26 3:09PM EDT | 245.00 | 0.44 | 0.00 | 2.74 | 0.00 | - | 1 | 10 | 27.78% |
| XLK240816C00250000 | 2024-03-12 3:13PM EDT | 250.00 | 1.30 | 0.04 | 4.85 | 0.00 | - | - | 2 | 37.48% |
| XLK240816C00255000 | 2024-04-08 1:01PM EDT | 255.00 | 0.37 | 0.00 | 2.20 | 0.00 | - | 3 | 204 | 30.65% |
| XLK240816C00260000 | 2024-03-26 11:07AM EDT | 260.00 | 0.60 | 0.00 | 0.52 | 0.00 | - | 50 | 51 | 23.29% |
| XLK240816C00265000 | 2024-05-15 10:48AM EDT | 265.00 | 0.20 | 0.00 | 3.30 | 0.00 | - | 1 | 8 | 39.68% |
| XLK240816C00285000 | 2024-03-06 12:30PM EDT | 285.00 | 0.17 | 0.00 | 2.37 | 0.00 | - | 1 | 1 | 43.98% |
| XLK240816C00305000 | 2024-05-10 11:19AM EDT | 305.00 | 0.28 | 0.00 | 2.75 | 0.00 | - | - | 1 | 53.10% |
Opciones de ventapor16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240816P00100000 | 2024-04-01 1:47PM EDT | 100.00 | 0.02 | 0.00 | 2.19 | 0.00 | - | - | 1 | 89.53% |
| XLK240816P00115000 | 2024-05-10 11:20AM EDT | 115.00 | 0.24 | 0.00 | 2.76 | 0.00 | - | - | 1 | 78.56% |
| XLK240816P00120000 | 2024-05-13 9:30AM EDT | 120.00 | 0.06 | 0.00 | 2.69 | 0.00 | - | 2 | 2 | 73.52% |
| XLK240816P00135000 | 2024-05-09 3:50PM EDT | 135.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 40 | 40 | 50.05% |
| XLK240816P00140000 | 2024-05-13 3:50PM EDT | 140.00 | 0.30 | 0.00 | 2.95 | 0.00 | - | 40 | 141 | 57.89% |
| XLK240816P00145000 | 2024-05-17 9:30AM EDT | 145.00 | 0.23 | 0.00 | 3.05 | 0.00 | - | 1 | 73 | 54.37% |
| XLK240816P00150000 | 2024-05-15 2:22PM EDT | 150.00 | 0.34 | 0.00 | 1.96 | 0.00 | - | 40 | 120 | 53.76% |
| XLK240816P00155000 | 2024-05-02 9:54AM EDT | 155.00 | 0.61 | 0.00 | 2.58 | 0.00 | - | 39 | 40 | 53.72% |
| XLK240816P00160000 | 2024-05-17 1:45PM EDT | 160.00 | 0.30 | 0.30 | 0.41 | -0.11 | -26.83% | 3 | 62 | 32.62% |
| XLK240816P00165000 | 2024-04-19 11:19AM EDT | 165.00 | 1.81 | 0.00 | 1.48 | 0.00 | - | 1 | 404 | 39.20% |
| XLK240816P00170000 | 2024-05-15 2:22PM EDT | 170.00 | 0.58 | 0.00 | 3.85 | 0.00 | - | 21 | 135 | 47.71% |
| XLK240816P00175000 | 2024-05-17 2:12PM EDT | 175.00 | 0.62 | 0.03 | 1.60 | 0.00 | - | 2 | 63 | 32.92% |
| XLK240816P00180000 | 2024-05-17 2:12PM EDT | 180.00 | 0.79 | 0.46 | 2.40 | 0.00 | - | 1 | 47 | 33.36% |
| XLK240816P00181000 | 2024-05-01 11:40AM EDT | 181.00 | 3.15 | 0.00 | 4.40 | 0.00 | - | 2 | 4 | 40.65% |
| XLK240816P00182000 | 2024-05-17 2:12PM EDT | 182.00 | 0.93 | 0.00 | 2.64 | 0.00 | - | 1 | 320 | 32.91% |
| XLK240816P00183000 | 2024-05-16 9:34AM EDT | 183.00 | 0.80 | 0.00 | 3.45 | 0.00 | - | 1 | 3 | 35.42% |
| XLK240816P00184000 | 2024-04-26 11:52AM EDT | 184.00 | 2.66 | 0.00 | 4.65 | 0.00 | - | 5 | 26 | 39.00% |
| XLK240816P00185000 | 2024-05-13 3:38PM EDT | 185.00 | 1.49 | 0.00 | 3.30 | 0.00 | - | 2 | 68 | 33.25% |
| XLK240816P00186000 | 2024-05-20 10:46AM EDT | 186.00 | 0.83 | 0.00 | 3.25 | -4.74 | -85.10% | 1 | 40 | 32.26% |
| XLK240816P00187000 | 2024-05-01 11:28AM EDT | 187.00 | 4.65 | 0.00 | 3.40 | 0.00 | - | 1 | 44 | 32.03% |
| XLK240816P00188000 | 2024-05-07 11:23AM EDT | 188.00 | 2.14 | 0.02 | 4.15 | 0.00 | - | 1 | 51 | 33.88% |
| XLK240816P00189000 | 2024-05-14 9:50AM EDT | 189.00 | 1.80 | 0.00 | 4.65 | 0.00 | - | 20 | 50 | 34.72% |
| XLK240816P00190000 | 2024-05-15 3:56PM EDT | 190.00 | 1.20 | 0.00 | 3.75 | 0.00 | - | 1,001 | 1,052 | 30.85% |
| XLK240816P00191000 | 2024-05-03 12:06PM EDT | 191.00 | 3.25 | 1.10 | 4.65 | 0.00 | - | 4 | 26 | 33.01% |
| XLK240816P00192000 | 2024-05-13 10:30AM EDT | 192.00 | 2.32 | 0.05 | 4.60 | 0.00 | - | 2 | 96 | 31.99% |
| XLK240816P00193000 | 2024-05-07 1:49PM EDT | 193.00 | 3.15 | 0.09 | 4.45 | 0.00 | - | 1 | 2 | 30.65% |
| XLK240816P00194000 | 2024-05-10 10:30AM EDT | 194.00 | 2.96 | 0.09 | 4.85 | 0.00 | - | 1 | 8 | 31.04% |
| XLK240816P00195000 | 2024-05-20 3:37PM EDT | 195.00 | 1.43 | 0.10 | 4.90 | -0.58 | -28.86% | 6 | 334 | 30.32% |
| XLK240816P00196000 | 2024-05-16 1:33PM EDT | 196.00 | 1.89 | 0.15 | 4.90 | 0.00 | - | 20 | 31 | 29.44% |
| XLK240816P00197000 | 2024-05-16 3:32PM EDT | 197.00 | 2.03 | 0.04 | 4.90 | 0.00 | - | 5 | 16 | 28.55% |
| XLK240816P00198000 | 2024-05-20 3:37PM EDT | 198.00 | 1.81 | 0.05 | 5.00 | -1.57 | -46.45% | 4 | 31 | 27.95% |
| XLK240816P00199000 | 2024-05-15 3:35PM EDT | 199.00 | 2.29 | 0.05 | 5.00 | 0.00 | - | 4 | 92 | 27.06% |
| XLK240816P00200000 | 2024-05-20 11:17AM EDT | 200.00 | 2.19 | 0.09 | 2.30 | -0.52 | -19.19% | 33 | 195 | 18.01% |
| XLK240816P00205000 | 2024-05-20 10:46AM EDT | 205.00 | 3.08 | 2.95 | 5.45 | -0.97 | -23.95% | 2 | 696 | 22.73% |
| XLK240816P00210000 | 2024-05-20 3:09PM EDT | 210.00 | 4.51 | 2.48 | 6.95 | -0.96 | -17.55% | 40 | 290 | 21.41% |
| XLK240816P00215000 | 2024-05-20 2:08PM EDT | 215.00 | 6.70 | 4.45 | 9.00 | -0.59 | -8.09% | 1 | 7 | 20.47% |
| XLK240816P00220000 | 2024-05-20 12:07PM EDT | 220.00 | 9.10 | 6.25 | 11.15 | -1.40 | -13.33% | 2 | 26 | 18.68% |
© 2024 Yahoo. Todos los derechos reservados.