Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:30PM EDT. Mercado abierto.
Opciones de comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK250321C00120000 | 2024-03-07 1:53PM EDT | 120.00 | 97.00 | 90.00 | 95.00 | 0.00 | - | - | 5 | 50.61% |
| XLK250321C00140000 | 2024-02-29 3:16PM EDT | 140.00 | 74.40 | 73.50 | 78.50 | 0.00 | - | - | 0 | 48.90% |
| XLK250321C00145000 | 2024-05-10 10:11AM EDT | 145.00 | 68.00 | 71.05 | 74.70 | 0.00 | - | 11 | 11 | 48.69% |
| XLK250321C00150000 | 2024-05-03 1:22PM EDT | 150.00 | 60.60 | 66.00 | 70.10 | 0.00 | - | 1 | 15 | 46.53% |
| XLK250321C00160000 | 2024-04-22 10:16AM EDT | 160.00 | 44.68 | 57.00 | 61.00 | 0.00 | - | 2 | 2 | 42.41% |
| XLK250321C00165000 | 2024-04-03 1:42PM EDT | 165.00 | 53.70 | 47.00 | 48.70 | 0.00 | - | 2 | 3 | 23.83% |
| XLK250321C00170000 | 2024-04-11 3:23PM EDT | 170.00 | 50.34 | 43.00 | 48.00 | 0.00 | - | 3 | 5 | 31.06% |
| XLK250321C00175000 | 2024-04-01 12:26PM EDT | 175.00 | 46.45 | 34.35 | 36.75 | 0.00 | - | 2 | 19 | 13.67% |
| XLK250321C00180000 | 2024-03-25 10:41AM EDT | 180.00 | 42.66 | 31.20 | 34.35 | 0.00 | - | 1 | 17 | 18.94% |
| XLK250321C00185000 | 2024-03-20 3:33PM EDT | 185.00 | 39.60 | 23.50 | 28.50 | 0.00 | - | 3 | 2 | 15.00% |
| XLK250321C00190000 | 2024-05-15 2:43PM EDT | 190.00 | 35.55 | 32.90 | 34.80 | 0.00 | - | 2 | 9 | 31.06% |
| XLK250321C00195000 | 2024-05-16 9:44AM EDT | 195.00 | 32.02 | 28.80 | 31.25 | 0.00 | - | 1 | 3 | 30.08% |
| XLK250321C00200000 | 2024-05-16 10:45AM EDT | 200.00 | 28.60 | 25.80 | 27.55 | 0.00 | - | 2 | 43 | 28.71% |
| XLK250321C00205000 | 2024-05-16 1:47PM EDT | 205.00 | 24.58 | 22.55 | 24.05 | 0.00 | - | 4 | 62 | 27.45% |
| XLK250321C00210000 | 2024-05-15 1:03PM EDT | 210.00 | 21.30 | 19.45 | 20.75 | 0.00 | - | 1 | 41 | 26.25% |
| XLK250321C00215000 | 2024-05-10 12:07PM EDT | 215.00 | 14.23 | 16.80 | 18.05 | 0.00 | - | 4 | 6 | 25.61% |
| XLK250321C00220000 | 2024-05-15 2:43PM EDT | 220.00 | 15.90 | 13.80 | 15.25 | 0.00 | - | 2 | 31 | 24.59% |
| XLK250321C00225000 | 2024-05-16 1:47PM EDT | 225.00 | 13.62 | 12.10 | 12.90 | 0.00 | - | 4 | 47 | 23.90% |
| XLK250321C00230000 | 2024-05-06 3:54PM EDT | 230.00 | 8.05 | 9.60 | 10.75 | 0.00 | - | 50 | 391 | 23.20% |
| XLK250321C00235000 | 2024-04-02 2:26PM EDT | 235.00 | 9.15 | 4.25 | 8.25 | 0.00 | - | 2 | 3 | 21.70% |
| XLK250321C00240000 | 2024-05-07 3:07PM EDT | 240.00 | 5.10 | 6.50 | 7.35 | 0.00 | - | 5 | 1,129 | 22.18% |
| XLK250321C00245000 | 2024-03-25 11:36AM EDT | 245.00 | 7.47 | 3.25 | 4.05 | 0.00 | - | 1 | 2 | 18.51% |
| XLK250321C00250000 | 2024-05-06 3:53PM EDT | 250.00 | 3.58 | 4.15 | 4.75 | 0.00 | - | 1 | 8 | 21.20% |
| XLK250321C00255000 | 2024-04-19 1:37PM EDT | 255.00 | 1.95 | 2.91 | 3.90 | 0.00 | - | 3 | 104 | 21.06% |
| XLK250321C00260000 | 2024-04-11 3:43PM EDT | 260.00 | 3.65 | 0.30 | 5.00 | 0.00 | - | 1 | 1 | 24.43% |
| XLK250321C00265000 | 2024-03-08 11:53AM EDT | 265.00 | 3.99 | 0.08 | 5.00 | 0.00 | - | 1 | 0 | 25.75% |
| XLK250321C00280000 | 2024-04-23 2:03PM EDT | 280.00 | 0.70 | 0.75 | 1.14 | 0.00 | - | 20 | 11 | 19.78% |
| XLK250321C00290000 | 2024-04-19 9:30AM EDT | 290.00 | 0.47 | 0.00 | 1.48 | 0.00 | - | 1 | 1 | 22.86% |
| XLK250321C00295000 | 2024-03-25 3:34PM EDT | 295.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 32.74% |
| XLK250321C00305000 | 2024-02-14 2:04PM EDT | 305.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 34.80% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK250321P00100000 | 2024-04-01 9:41AM EDT | 100.00 | 0.34 | 0.00 | 2.65 | 0.00 | - | - | 1 | 57.35% |
| XLK250321P00105000 | 2024-04-03 12:08PM EDT | 105.00 | 0.49 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 45.92% |
| XLK250321P00120000 | 2024-04-23 9:51AM EDT | 120.00 | 0.91 | 0.00 | 1.26 | 0.00 | - | - | 1 | 38.16% |
| XLK250321P00125000 | 2024-04-25 10:55AM EDT | 125.00 | 1.15 | 0.00 | 1.42 | 0.00 | - | - | 2 | 36.73% |
| XLK250321P00130000 | 2024-02-21 1:58PM EDT | 130.00 | 1.78 | 0.00 | 5.00 | 0.00 | - | - | 1 | 48.09% |
| XLK250321P00135000 | 2024-04-24 9:30AM EDT | 135.00 | 1.58 | 0.00 | 1.77 | 0.00 | - | 1 | 1 | 33.84% |
| XLK250321P00140000 | 2024-03-04 2:05PM EDT | 140.00 | 1.65 | 1.09 | 5.00 | 0.00 | - | 1 | 1 | 42.41% |
| XLK250321P00145000 | 2024-05-02 9:54AM EDT | 145.00 | 2.01 | 0.13 | 2.42 | 0.00 | - | 22 | 23 | 31.87% |
| XLK250321P00150000 | 2024-05-17 11:40AM EDT | 150.00 | 1.21 | 1.21 | 1.71 | -1.29 | -51.60% | 2 | 106 | 27.01% |
| XLK250321P00155000 | 2024-05-09 12:47PM EDT | 155.00 | 2.02 | 1.43 | 1.88 | 0.00 | - | 1 | 1 | 25.57% |
| XLK250321P00160000 | 2024-05-17 1:40PM EDT | 160.00 | 1.85 | 1.74 | 2.27 | -2.72 | -59.52% | 4 | 54 | 24.77% |
| XLK250321P00165000 | 2024-05-03 1:13PM EDT | 165.00 | 3.36 | 2.12 | 2.70 | 0.00 | - | 2 | 23 | 23.90% |
| XLK250321P00170000 | 2024-05-15 11:27AM EDT | 170.00 | 2.80 | 2.38 | 3.10 | 0.00 | - | 1 | 69 | 22.77% |
| XLK250321P00175000 | 2024-05-08 3:08PM EDT | 175.00 | 4.27 | 3.10 | 3.80 | 0.00 | - | 3 | 47 | 22.17% |
| XLK250321P00180000 | 2024-05-15 11:42AM EDT | 180.00 | 3.60 | 3.80 | 4.30 | 0.00 | - | 3 | 287 | 20.94% |
| XLK250321P00185000 | 2024-05-14 11:24AM EDT | 185.00 | 5.47 | 4.05 | 5.15 | 0.00 | - | 25 | 146 | 20.18% |
| XLK250321P00190000 | 2024-05-14 10:36AM EDT | 190.00 | 6.85 | 5.45 | 5.95 | 0.00 | - | 1,000 | 1,012 | 19.10% |
| XLK250321P00195000 | 2024-05-16 1:21PM EDT | 195.00 | 6.35 | 6.50 | 7.10 | 0.00 | - | 9 | 36 | 18.34% |
| XLK250321P00200000 | 2024-05-15 11:03AM EDT | 200.00 | 8.11 | 7.75 | 8.40 | 0.00 | - | 1 | 479 | 17.51% |
| XLK250321P00205000 | 2024-05-14 11:24AM EDT | 205.00 | 11.14 | 9.30 | 10.10 | 0.00 | - | 25 | 29 | 16.90% |
| XLK250321P00210000 | 2024-05-15 11:46AM EDT | 210.00 | 11.29 | 11.20 | 12.00 | 0.00 | - | 2 | 4 | 16.20% |
| XLK250321P00215000 | 2024-05-14 2:14PM EDT | 215.00 | 15.25 | 13.20 | 14.45 | 0.00 | - | 1 | 3 | 15.83% |
| XLK250321P00220000 | 2024-05-08 9:30AM EDT | 220.00 | 20.45 | 15.45 | 16.90 | 0.00 | - | 1 | 1 | 15.03% |
| XLK250321P00225000 | 2024-03-05 10:35AM EDT | 225.00 | 22.70 | 21.30 | 22.65 | 0.00 | - | - | 10 | 18.29% |
| XLK250321P00230000 | 2024-05-16 2:08PM EDT | 230.00 | 20.95 | 21.20 | 22.40 | 0.00 | - | 138 | 139 | 12.67% |
| XLK250321P00255000 | 2024-02-26 4:19PM EDT | 255.00 | 49.46 | 44.00 | 49.00 | 0.00 | - | 3 | 0 | 23.12% |
© 2024 Yahoo. Todos los derechos reservados.