U.S. markets open in 24 minutes
F S&P 500
5,324.50 +4.25 (+0.08%) F Dow Jones
40,026.00 +16.00 (+0.04%) F Nasdaq
18,679.75 +29.75 (+0.16%) E-mini Russell 2000 Index Futur
2,100.30 -4.60 (-0.22%) Petróleo
79.78 +0.55 (+0.69%) Oro
2,396.50 +11.00 (+0.46%)
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
Antes de la apertura del mercado:
Opciones de comprapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK261218C00095000 | 2024-05-06 9:42AM EDT | 95.00 | 118.70 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 0.00% |
| XLK261218C00100000 | 2024-05-13 2:29PM EDT | 100.00 | 118.40 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| XLK261218C00110000 | 2024-05-01 10:17AM EDT | 110.00 | 98.98 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLK261218C00120000 | 2024-03-27 3:37PM EDT | 120.00 | 102.02 | 92.50 | 97.00 | 0.00 | - | 2 | 2 | 30.55% |
| XLK261218C00125000 | 2024-04-30 3:54PM EDT | 125.00 | 89.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLK261218C00130000 | 2024-02-20 1:42PM EDT | 130.00 | 85.50 | 91.70 | 101.20 | 0.00 | - | 2 | 0 | 47.07% |
| XLK261218C00135000 | 2024-01-19 11:10AM EDT | 135.00 | 78.95 | 82.50 | 87.50 | 0.00 | - | 1 | 1 | 33.73% |
| XLK261218C00140000 | 2024-05-03 3:32PM EDT | 140.00 | 82.72 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| XLK261218C00145000 | 2024-05-03 3:32PM EDT | 145.00 | 78.42 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| XLK261218C00150000 | 2024-05-14 10:24AM EDT | 150.00 | 77.10 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| XLK261218C00155000 | 2024-04-26 10:45AM EDT | 155.00 | 69.23 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| XLK261218C00160000 | 2024-04-23 11:49AM EDT | 160.00 | 62.21 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 0.00% |
| XLK261218C00165000 | 2024-03-26 9:33AM EDT | 165.00 | 70.02 | 56.50 | 59.95 | 0.00 | - | 1 | 2 | 25.61% |
| XLK261218C00170000 | 2024-05-10 2:26PM EDT | 170.00 | 62.75 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| XLK261218C00175000 | 2024-05-08 1:55PM EDT | 175.00 | 57.57 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| XLK261218C00180000 | 2024-05-14 2:53PM EDT | 180.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| XLK261218C00182000 | 2024-03-28 1:21PM EDT | 182.00 | 57.20 | 48.00 | 53.00 | 0.00 | - | 1 | 1 | 28.59% |
| XLK261218C00185000 | 2024-04-26 10:53AM EDT | 185.00 | 49.23 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| XLK261218C00186000 | 2024-02-13 3:33PM EDT | 186.00 | 48.53 | 50.40 | 60.35 | 0.00 | - | - | 1 | 36.53% |
| XLK261218C00190000 | 2024-04-24 2:54PM EDT | 190.00 | 44.57 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| XLK261218C00191000 | 2024-01-22 3:36PM EDT | 191.00 | 45.00 | 38.95 | 48.95 | 0.00 | - | 2 | 2 | 29.11% |
| XLK261218C00192000 | 2024-04-19 3:39PM EDT | 192.00 | 40.46 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| XLK261218C00193000 | 2024-04-19 3:07PM EDT | 193.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLK261218C00195000 | 2024-05-09 2:39PM EDT | 195.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| XLK261218C00196000 | 2024-03-15 2:27PM EDT | 196.00 | 46.30 | 44.50 | 49.50 | 0.00 | - | - | 1 | 31.48% |
| XLK261218C00197000 | 2024-04-29 12:18PM EDT | 197.00 | 42.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLK261218C00198000 | 2024-04-24 3:03PM EDT | 198.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| XLK261218C00199000 | 2024-04-19 1:38PM EDT | 199.00 | 37.18 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| XLK261218C00200000 | 2024-05-08 10:53AM EDT | 200.00 | 42.39 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 0.00% |
| XLK261218C00205000 | 2024-05-15 1:53PM EDT | 205.00 | 44.91 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| XLK261218C00210000 | 2024-05-15 1:51PM EDT | 210.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 4 | 165 | 0.00% |
| XLK261218C00215000 | 2024-05-16 1:32PM EDT | 215.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.20% |
| XLK261218C00220000 | 2024-05-15 1:53PM EDT | 220.00 | 36.56 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.39% |
| XLK261218C00225000 | 2024-04-02 1:33PM EDT | 225.00 | 32.20 | 20.50 | 29.85 | 0.00 | - | 3 | 14 | 25.70% |
| XLK261218C00230000 | 2024-05-15 3:28PM EDT | 230.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
| XLK261218C00240000 | 2024-05-15 3:48PM EDT | 240.00 | 26.28 | 0.00 | 0.00 | 0.00 | - | 9 | 45 | 1.56% |
| XLK261218C00245000 | 2024-04-09 11:18AM EDT | 245.00 | 22.95 | 19.00 | 24.00 | 0.00 | - | 1 | 1 | 26.20% |
| XLK261218C00250000 | 2024-05-14 2:51PM EDT | 250.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 1.56% |
| XLK261218C00255000 | 2024-05-02 9:59AM EDT | 255.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| XLK261218C00260000 | 2024-04-19 2:32PM EDT | 260.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| XLK261218C00265000 | 2024-04-18 9:56AM EDT | 265.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| XLK261218C00270000 | 2024-05-03 9:54AM EDT | 270.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| XLK261218C00275000 | 2024-05-02 2:10PM EDT | 275.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| XLK261218C00280000 | 2024-05-01 10:36AM EDT | 280.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| XLK261218C00290000 | 2024-05-02 3:10PM EDT | 290.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 3.13% |
| XLK261218C00295000 | 2024-05-02 2:26PM EDT | 295.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| XLK261218C00300000 | 2024-05-02 3:10PM EDT | 300.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 3.13% |
| XLK261218C00305000 | 2024-05-02 2:26PM EDT | 305.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 3.13% |
| XLK261218C00315000 | 2024-04-19 10:28AM EDT | 315.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
Opciones de ventapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK261218P00110000 | 2024-04-16 2:29PM EDT | 110.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | - | 20 | 6.25% |
| XLK261218P00120000 | 2024-04-19 10:39AM EDT | 120.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| XLK261218P00125000 | 2024-01-19 11:36AM EDT | 125.00 | 4.60 | 1.00 | 6.00 | 0.00 | - | 2 | 0 | 31.19% |
| XLK261218P00130000 | 2024-04-16 2:30PM EDT | 130.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| XLK261218P00135000 | 2024-04-17 3:41PM EDT | 135.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 6.25% |
| XLK261218P00140000 | 2024-04-16 2:23PM EDT | 140.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 6.25% |
| XLK261218P00145000 | 2024-04-16 3:05PM EDT | 145.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 255 | 6.25% |
| XLK261218P00150000 | 2024-04-16 3:04PM EDT | 150.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 7 | 263 | 3.13% |
| XLK261218P00155000 | 2024-05-03 9:54AM EDT | 155.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| XLK261218P00160000 | 2024-05-15 2:10PM EDT | 160.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 3.13% |
| XLK261218P00165000 | 2024-05-01 10:51AM EDT | 165.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| XLK261218P00170000 | 2024-04-22 1:53PM EDT | 170.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 503 | 3.13% |
| XLK261218P00175000 | 2024-04-16 2:56PM EDT | 175.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 3.13% |
| XLK261218P00180000 | 2024-03-25 1:11PM EDT | 180.00 | 13.40 | 12.50 | 17.50 | 0.00 | - | 5 | 5 | 24.85% |
| XLK261218P00185000 | 2024-04-16 12:09PM EDT | 185.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 160 | 166 | 1.56% |
| XLK261218P00188000 | 2024-01-24 2:26PM EDT | 188.00 | 15.30 | 13.00 | 18.00 | 0.00 | - | 1 | 1 | 22.35% |
| XLK261218P00190000 | 2024-02-20 3:02PM EDT | 190.00 | 18.60 | 10.50 | 20.45 | 0.00 | - | - | 1 | 23.64% |
| XLK261218P00193000 | 2024-01-30 3:04PM EDT | 193.00 | 17.94 | 14.00 | 19.00 | 0.00 | - | - | 2 | 21.33% |
| XLK261218P00195000 | 2024-05-02 1:09PM EDT | 195.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| XLK261218P00196000 | 2024-02-27 1:55PM EDT | 196.00 | 18.20 | 15.50 | 20.50 | 0.00 | - | 1 | 3 | 21.41% |
| XLK261218P00198000 | 2024-02-06 3:59PM EDT | 198.00 | 19.73 | 13.20 | 23.15 | 0.00 | - | - | 16 | 22.73% |
| XLK261218P00199000 | 2024-04-26 3:10PM EDT | 199.00 | 20.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| XLK261218P00200000 | 2024-05-15 2:18PM EDT | 200.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.78% |
| XLK261218P00205000 | 2024-05-15 1:28PM EDT | 205.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.39% |
| XLK261218P00210000 | 2024-04-25 11:27AM EDT | 210.00 | 26.88 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.20% |
| XLK261218P00240000 | 2024-02-26 10:56AM EDT | 240.00 | 38.71 | 37.65 | 39.95 | 0.00 | - | 1 | 3 | 16.31% |
| XLK261218P00245000 | 2024-04-29 10:32AM EDT | 245.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLK261218P00250000 | 2024-04-10 12:38PM EDT | 250.00 | 46.30 | 43.00 | 48.00 | 0.00 | - | 1 | 1 | 16.77% |
© 2024 Yahoo. Todos los derechos reservados.