U.S. markets open in 6 hours 42 minutes
F S&P 500
5,333.75 +2.00 (+0.04%) F Dow Jones
39,955.00 +11.00 (+0.03%) F Nasdaq
18,750.00 -13.00 (-0.07%) E-mini Russell 2000 Index Futur
2,113.20 +3.30 (+0.16%) Petróleo
79.29 -0.51 (-0.64%) Oro
2,418.40 -20.10 (-0.82%)
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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240920C00100000 | 2024-05-15 10:50AM EDT | 100.00 | 112.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240920C00105000 | 2023-10-23 9:47AM EDT | 105.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| XLK240920C00120000 | 2024-05-09 3:45PM EDT | 120.00 | 86.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240920C00130000 | 2024-05-16 11:32AM EDT | 130.00 | 85.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240920C00140000 | 2023-10-24 11:48AM EDT | 140.00 | 35.94 | 49.50 | 54.45 | 0.00 | - | - | 2 | 0.00% |
| XLK240920C00145000 | 2024-05-14 12:41PM EDT | 145.00 | 64.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLK240920C00150000 | 2024-04-08 10:30AM EDT | 150.00 | 61.36 | 55.90 | 59.65 | 0.00 | - | 1 | 84 | 0.00% |
| XLK240920C00155000 | 2024-05-20 1:32PM EDT | 155.00 | 62.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLK240920C00160000 | 2024-05-06 11:50AM EDT | 160.00 | 48.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240920C00165000 | 2024-05-01 10:34AM EDT | 165.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240920C00170000 | 2024-05-20 10:22AM EDT | 170.00 | 47.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240920C00175000 | 2024-05-16 1:32PM EDT | 175.00 | 41.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240920C00178000 | 2024-04-18 1:23PM EDT | 178.00 | 26.73 | 35.50 | 40.35 | 0.00 | - | 1 | 28 | 35.54% |
| XLK240920C00180000 | 2024-05-20 9:31AM EDT | 180.00 | 36.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240920C00181000 | 2024-05-06 2:48PM EDT | 181.00 | 29.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLK240920C00182000 | 2024-01-26 1:10PM EDT | 182.00 | 30.75 | 29.55 | 34.00 | 0.00 | - | 4 | 4 | 24.24% |
| XLK240920C00183000 | 2024-04-26 11:11AM EDT | 183.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240920C00184000 | 2024-04-16 1:54PM EDT | 184.00 | 26.30 | 30.20 | 35.00 | 0.00 | - | - | 2 | 33.28% |
| XLK240920C00185000 | 2024-05-17 10:17AM EDT | 185.00 | 31.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240920C00186000 | 2024-04-25 11:43AM EDT | 186.00 | 18.66 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLK240920C00187000 | 2024-05-14 1:02PM EDT | 187.00 | 25.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240920C00188000 | 2024-05-16 9:54AM EDT | 188.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240920C00189000 | 2024-05-15 11:02AM EDT | 189.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240920C00190000 | 2024-05-14 12:34PM EDT | 190.00 | 23.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLK240920C00191000 | 2024-05-03 12:05PM EDT | 191.00 | 19.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240920C00192000 | 2024-05-14 10:26AM EDT | 192.00 | 22.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240920C00193000 | 2024-01-31 2:15PM EDT | 193.00 | 19.90 | 25.15 | 29.50 | 0.00 | - | - | 2 | 35.56% |
| XLK240920C00194000 | 2024-05-06 10:01AM EDT | 194.00 | 17.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240920C00195000 | 2024-05-20 9:37AM EDT | 195.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240920C00196000 | 2024-05-16 3:12PM EDT | 196.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240920C00197000 | 2024-05-16 11:05AM EDT | 197.00 | 22.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLK240920C00198000 | 2024-04-29 1:02PM EDT | 198.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240920C00199000 | 2024-05-14 3:35PM EDT | 199.00 | 17.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240920C00200000 | 2024-05-20 9:31AM EDT | 200.00 | 18.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240920C00205000 | 2024-05-17 9:36AM EDT | 205.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XLK240920C00210000 | 2024-05-20 3:56PM EDT | 210.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| XLK240920C00215000 | 2024-05-20 3:14PM EDT | 215.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.20% |
| XLK240920C00220000 | 2024-05-20 12:14PM EDT | 220.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| XLK240920C00225000 | 2024-05-20 3:21PM EDT | 225.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| XLK240920C00230000 | 2024-05-20 2:54PM EDT | 230.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| XLK240920C00235000 | 2024-05-20 12:59PM EDT | 235.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| XLK240920C00240000 | 2024-05-16 11:08AM EDT | 240.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLK240920C00245000 | 2024-05-15 3:32PM EDT | 245.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLK240920C00250000 | 2024-05-20 9:47AM EDT | 250.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK240920C00255000 | 2024-04-05 11:13AM EDT | 255.00 | 0.67 | 0.00 | 2.34 | 0.00 | - | 1,925 | 1,946 | 26.56% |
| XLK240920C00260000 | 2024-04-10 11:19AM EDT | 260.00 | 0.45 | 0.00 | 1.10 | 0.00 | - | 1 | 4 | 23.32% |
| XLK240920C00265000 | 2024-05-20 1:57PM EDT | 265.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLK240920C00270000 | 2024-05-20 9:53AM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK240920C00275000 | 2024-04-10 3:39PM EDT | 275.00 | 0.13 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 42.00% |
| XLK240920C00280000 | 2024-05-08 9:53AM EDT | 280.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLK240920C00290000 | 2024-03-08 11:31AM EDT | 290.00 | 0.62 | 0.00 | 2.51 | 0.00 | - | 1 | 1 | 39.59% |
| XLK240920C00300000 | 2024-02-13 10:30AM EDT | 300.00 | 0.28 | 0.00 | 0.95 | 0.00 | - | - | 1 | 34.34% |
| XLK240920C00305000 | 2024-02-12 12:48PM EDT | 305.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | - | 1 | 31.75% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240920P00085000 | 2024-04-01 1:12PM EDT | 85.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 121 | 71.58% |
| XLK240920P00090000 | 2024-05-06 3:36PM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLK240920P00095000 | 2023-12-18 2:56PM EDT | 95.00 | 0.36 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 95.24% |
| XLK240920P00100000 | 2024-02-28 11:15AM EDT | 100.00 | 0.21 | 0.01 | 0.38 | 0.00 | - | 1 | 127 | 57.91% |
| XLK240920P00105000 | 2023-12-01 12:20PM EDT | 105.00 | 0.42 | 0.08 | 0.96 | 0.00 | - | 60 | 61 | 62.94% |
| XLK240920P00110000 | 2024-05-03 1:17PM EDT | 110.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLK240920P00120000 | 2023-09-28 12:15PM EDT | 120.00 | 2.36 | 0.13 | 5.00 | 0.00 | - | 3 | 3 | 72.56% |
| XLK240920P00125000 | 2024-01-17 10:32AM EDT | 125.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 25 | 87 | 25.00% |
| XLK240920P00130000 | 2024-04-03 9:30AM EDT | 130.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 21 | 478 | 12.50% |
| XLK240920P00135000 | 2024-03-14 12:56PM EDT | 135.00 | 0.58 | 0.00 | 2.65 | 0.00 | - | 39 | 266 | 51.47% |
| XLK240920P00140000 | 2024-05-09 3:55PM EDT | 140.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| XLK240920P00145000 | 2024-05-15 12:29PM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLK240920P00150000 | 2024-04-16 9:42AM EDT | 150.00 | 1.03 | 0.01 | 0.80 | 0.00 | - | 118 | 1,339 | 37.28% |
| XLK240920P00155000 | 2024-05-20 3:19PM EDT | 155.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLK240920P00160000 | 2024-05-16 11:31AM EDT | 160.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| XLK240920P00165000 | 2024-05-13 3:34PM EDT | 165.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| XLK240920P00170000 | 2024-05-15 10:41AM EDT | 170.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLK240920P00175000 | 2024-05-20 1:29PM EDT | 175.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLK240920P00178000 | 2024-02-15 12:09PM EDT | 178.00 | 3.85 | 1.00 | 5.00 | 0.00 | - | 2 | 4 | 38.65% |
| XLK240920P00179000 | 2024-04-26 2:04PM EDT | 179.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| XLK240920P00180000 | 2024-05-17 12:58PM EDT | 180.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK240920P00181000 | 2024-04-26 2:18PM EDT | 181.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XLK240920P00182000 | 2024-05-20 12:57PM EDT | 182.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLK240920P00183000 | 2024-05-20 9:30AM EDT | 183.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK240920P00184000 | 2024-04-26 2:01PM EDT | 184.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XLK240920P00185000 | 2024-05-13 12:47PM EDT | 185.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLK240920P00186000 | 2024-05-03 1:24PM EDT | 186.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XLK240920P00187000 | 2024-05-06 3:03PM EDT | 187.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLK240920P00188000 | 2024-05-06 3:03PM EDT | 188.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK240920P00189000 | 2024-04-23 2:45PM EDT | 189.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XLK240920P00190000 | 2024-05-20 2:46PM EDT | 190.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| XLK240920P00191000 | 2024-05-06 3:03PM EDT | 191.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLK240920P00192000 | 2024-05-02 2:09PM EDT | 192.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLK240920P00193000 | 2024-05-20 9:53AM EDT | 193.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLK240920P00194000 | 2024-05-14 11:59AM EDT | 194.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLK240920P00195000 | 2024-05-20 3:09PM EDT | 195.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLK240920P00196000 | 2024-05-20 9:30AM EDT | 196.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLK240920P00197000 | 2024-05-16 1:01PM EDT | 197.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLK240920P00198000 | 2024-05-20 9:55AM EDT | 198.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLK240920P00199000 | 2024-05-20 9:30AM EDT | 199.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLK240920P00200000 | 2024-05-20 1:24PM EDT | 200.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| XLK240920P00205000 | 2024-05-20 2:33PM EDT | 205.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| XLK240920P00210000 | 2024-05-20 2:43PM EDT | 210.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| XLK240920P00215000 | 2024-05-20 3:43PM EDT | 215.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240920P00220000 | 2024-05-16 1:21PM EDT | 220.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLK240920P00225000 | 2024-05-16 1:21PM EDT | 225.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLK240920P00230000 | 2024-04-26 12:16PM EDT | 230.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240920P00240000 | 2024-05-07 9:33AM EDT | 240.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLK240920P00295000 | 2024-04-10 3:10PM EDT | 295.00 | 90.88 | 87.05 | 92.00 | 0.00 | - | - | 0 | 61.07% |
| XLK240920P00300000 | 2024-04-17 3:55PM EDT | 300.00 | 100.59 | 85.60 | 90.50 | 0.00 | - | 2 | 0 | 51.20% |
| XLK240920P00305000 | 2024-04-17 3:55PM EDT | 305.00 | 105.61 | 90.60 | 95.50 | 0.00 | - | - | 0 | 52.81% |
© 2024 Yahoo. Todos los derechos reservados.