U.S. markets open in 8 hours 41 minutes
F S&P 500
5,333.25 +1.50 (+0.03%) F Dow Jones
39,950.00 +6.00 (+0.02%) F Nasdaq
18,755.00 -8.00 (-0.04%) E-mini Russell 2000 Index Futur
2,112.00 +2.10 (+0.10%) Petróleo
79.32 -0.48 (-0.60%) Oro
2,417.30 -21.20 (-0.87%)
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 comprapor18 de junio de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK260618C00110000 | 2024-02-23 3:22PM EDT | 110.00 | 105.91 | 108.00 | 113.00 | 0.00 | - | 1 | 2 | 47.10% |
| XLK260618C00135000 | 2024-04-29 9:33AM EDT | 135.00 | 81.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK260618C00140000 | 2024-05-02 10:10AM EDT | 140.00 | 71.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLK260618C00145000 | 2024-01-18 12:03PM EDT | 145.00 | 67.60 | 72.00 | 77.00 | 0.00 | - | 3 | 3 | 30.24% |
| XLK260618C00150000 | 2024-05-17 10:39AM EDT | 150.00 | 78.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLK260618C00155000 | 2024-01-23 11:54AM EDT | 155.00 | 65.40 | 67.55 | 72.30 | 0.00 | - | 1 | 1 | 33.46% |
| XLK260618C00160000 | 2024-04-19 3:51PM EDT | 160.00 | 56.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLK260618C00165000 | 2024-04-26 10:40AM EDT | 165.00 | 58.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK260618C00170000 | 2024-01-11 3:03PM EDT | 170.00 | 46.44 | 58.00 | 63.00 | 0.00 | - | - | 1 | 33.62% |
| XLK260618C00175000 | 2024-04-26 12:36PM EDT | 175.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK260618C00176000 | 2024-04-26 10:42AM EDT | 176.00 | 50.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK260618C00177000 | 2024-04-24 3:44PM EDT | 177.00 | 48.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLK260618C00178000 | 2024-04-24 3:44PM EDT | 178.00 | 47.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLK260618C00179000 | 2024-01-17 4:30PM EDT | 179.00 | 40.90 | 48.00 | 53.00 | 0.00 | - | - | 0 | 28.83% |
| XLK260618C00180000 | 2024-03-05 11:52AM EDT | 180.00 | 51.60 | 52.95 | 55.70 | 0.00 | - | - | 1 | 32.06% |
| XLK260618C00182000 | 2024-04-19 10:42AM EDT | 182.00 | 43.32 | 52.00 | 57.00 | 0.00 | - | 5 | 5 | 34.37% |
| XLK260618C00183000 | 2024-04-23 1:29PM EDT | 183.00 | 43.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK260618C00185000 | 2024-04-19 10:41AM EDT | 185.00 | 41.60 | 50.00 | 55.00 | 0.00 | - | 2 | 0 | 33.97% |
| XLK260618C00189000 | 2024-01-11 1:19PM EDT | 189.00 | 34.50 | 44.50 | 49.50 | 0.00 | - | 3 | 3 | 30.80% |
| XLK260618C00190000 | 2024-04-11 1:06PM EDT | 190.00 | 47.88 | 42.00 | 47.00 | 0.00 | - | 1 | 0 | 28.99% |
| XLK260618C00191000 | 2024-01-16 4:50PM EDT | 191.00 | 34.35 | 41.50 | 46.50 | 0.00 | - | - | 1 | 29.01% |
| XLK260618C00193000 | 2024-04-24 10:34AM EDT | 193.00 | 38.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLK260618C00195000 | 2024-04-30 10:49AM EDT | 195.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK260618C00197000 | 2024-05-01 2:53PM EDT | 197.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLK260618C00199000 | 2024-05-15 2:16PM EDT | 199.00 | 43.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK260618C00200000 | 2024-05-15 2:16PM EDT | 200.00 | 42.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK260618C00205000 | 2024-05-17 2:21PM EDT | 205.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK260618C00210000 | 2024-05-17 2:21PM EDT | 210.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK260618C00215000 | 2024-05-02 3:50PM EDT | 215.00 | 24.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| XLK260618C00220000 | 2024-05-15 11:32AM EDT | 220.00 | 30.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| XLK260618C00225000 | 2024-05-07 1:32PM EDT | 225.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| XLK260618C00230000 | 2024-05-06 12:20PM EDT | 230.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLK260618C00235000 | 2024-04-10 11:22AM EDT | 235.00 | 22.29 | 18.00 | 23.00 | 0.00 | - | - | 1 | 25.13% |
| XLK260618C00240000 | 2024-05-20 3:17PM EDT | 240.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLK260618C00245000 | 2024-05-13 1:09PM EDT | 245.00 | 17.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLK260618C00250000 | 2024-03-28 3:25PM EDT | 250.00 | 18.50 | 11.50 | 16.00 | 0.00 | - | 1 | 128 | 23.04% |
| XLK260618C00255000 | 2024-05-17 10:39AM EDT | 255.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLK260618C00260000 | 2024-05-14 2:30PM EDT | 260.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLK260618C00265000 | 2024-04-29 1:44PM EDT | 265.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLK260618C00275000 | 2024-04-11 3:18PM EDT | 275.00 | 11.16 | 6.00 | 10.95 | 0.00 | - | 1 | 1 | 23.47% |
| XLK260618C00280000 | 2024-03-07 3:45PM EDT | 280.00 | 10.25 | 6.50 | 11.50 | 0.00 | - | - | 2 | 24.85% |
| XLK260618C00300000 | 2024-04-29 9:33AM EDT | 300.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLK260618C00315000 | 2024-03-22 1:03PM EDT | 315.00 | 4.65 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 22.75% |
Opciones de ventapor18 de junio de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK260618P00095000 | 2024-02-12 4:43PM EDT | 95.00 | 1.39 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 46.43% |
| XLK260618P00115000 | 2024-02-20 3:13PM EDT | 115.00 | 2.81 | 0.00 | 8.00 | 0.00 | - | 1 | 6 | 43.38% |
| XLK260618P00125000 | 2024-05-15 11:31AM EDT | 125.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLK260618P00130000 | 2024-04-23 10:43AM EDT | 130.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLK260618P00140000 | 2024-02-23 12:48PM EDT | 140.00 | 4.45 | 2.00 | 7.00 | 0.00 | - | 1 | 1 | 31.10% |
| XLK260618P00145000 | 2024-05-15 1:57PM EDT | 145.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLK260618P00150000 | 2024-04-16 2:14PM EDT | 150.00 | 6.50 | 2.00 | 7.00 | 0.00 | - | 2 | 6 | 27.42% |
| XLK260618P00155000 | 2024-04-19 10:41AM EDT | 155.00 | 8.45 | 2.50 | 7.50 | 0.00 | - | 1 | 1 | 26.36% |
| XLK260618P00160000 | 2024-04-26 3:57PM EDT | 160.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| XLK260618P00165000 | 2024-05-15 2:06PM EDT | 165.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 3.13% |
| XLK260618P00170000 | 2024-05-15 2:09PM EDT | 170.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| XLK260618P00175000 | 2024-04-26 10:58AM EDT | 175.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| XLK260618P00180000 | 2024-02-06 4:05PM EDT | 180.00 | 12.10 | 6.50 | 16.45 | 0.00 | - | - | 170 | 27.23% |
| XLK260618P00190000 | 2024-03-21 9:43AM EDT | 190.00 | 13.58 | 16.00 | 21.00 | 0.00 | - | 1 | 1 | 27.47% |
| XLK260618P00191000 | 2024-02-06 12:43PM EDT | 191.00 | 15.70 | 9.45 | 19.45 | 0.00 | - | - | 1 | 25.63% |
| XLK260618P00194000 | 2024-05-02 3:50PM EDT | 194.00 | 16.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLK260618P00196000 | 2024-02-14 3:40PM EDT | 196.00 | 16.70 | 14.50 | 19.50 | 0.00 | - | 11 | 11 | 23.61% |
| XLK260618P00197000 | 2024-02-14 3:16PM EDT | 197.00 | 17.05 | 15.00 | 20.00 | 0.00 | - | 1 | 1 | 23.64% |
| XLK260618P00198000 | 2024-05-03 9:41AM EDT | 198.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| XLK260618P00200000 | 2024-04-30 3:59PM EDT | 200.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| XLK260618P00205000 | 2024-05-15 11:24AM EDT | 205.00 | 16.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLK260618P00210000 | 2024-03-27 3:42PM EDT | 210.00 | 21.55 | 20.50 | 25.50 | 0.00 | - | 4 | 218 | 22.74% |
| XLK260618P00215000 | 2024-03-26 11:44AM EDT | 215.00 | 23.40 | 20.55 | 30.50 | 0.00 | - | 16 | 244 | 24.57% |
| XLK260618P00220000 | 2024-03-26 11:49AM EDT | 220.00 | 25.70 | 23.50 | 33.50 | 0.00 | - | 41 | 264 | 24.62% |
| XLK260618P00225000 | 2024-03-27 3:42PM EDT | 225.00 | 28.45 | 28.50 | 33.50 | 0.00 | - | 6 | 124 | 22.14% |
| XLK260618P00235000 | 2024-04-15 10:11AM EDT | 235.00 | 34.80 | 29.85 | 31.75 | 0.00 | - | 2 | 2 | 15.31% |
| XLK260618P00245000 | 2024-02-13 1:07PM EDT | 245.00 | 43.00 | 37.50 | 42.50 | 0.00 | - | - | 3 | 18.36% |
| XLK260618P00270000 | 2024-02-02 12:55PM EDT | 270.00 | 67.95 | 57.00 | 62.00 | 0.00 | - | 1 | 1 | 18.00% |
© 2024 Yahoo. Todos los derechos reservados.