U.S. markets closed
F S&P 500
5,346.00 +0.75 (+0.01%) F Dow Jones
40,013.00 +7.00 (+0.02%) F Nasdaq
18,809.75 +10.50 (+0.06%) E-mini Russell 2000 Index Futur
2,108.60 +1.50 (+0.07%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,422.60 -3.30 (-0.14%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240524C00180000 | 2024-05-17 12:23PM EDT | 180.00 | 32.00 | 32.45 | 37.25 | 0.00 | - | 1 | 1 | 101.17% |
| XLK240524C00181000 | 2024-05-17 11:36AM EDT | 181.00 | 31.22 | 31.45 | 36.20 | 0.00 | - | 2 | 2 | 96.29% |
| XLK240524C00185000 | 2024-04-18 3:20PM EDT | 185.00 | 14.55 | 24.55 | 29.50 | 0.00 | - | - | 0 | 0.00% |
| XLK240524C00186000 | 2024-04-19 12:50PM EDT | 186.00 | 11.25 | 23.55 | 28.50 | 0.00 | - | 5 | 5 | 0.00% |
| XLK240524C00190000 | 2024-05-21 11:54AM EDT | 190.00 | 25.02 | 21.75 | 25.25 | +0.65 | +2.67% | 3 | 90 | 94.09% |
| XLK240524C00191000 | 2024-05-21 11:44AM EDT | 191.00 | 23.93 | 21.50 | 26.25 | +1.69 | +7.60% | 1 | 3 | 73.44% |
| XLK240524C00192000 | 2024-04-29 12:08PM EDT | 192.00 | 10.78 | 20.45 | 25.25 | 0.00 | - | 1 | 1 | 69.04% |
| XLK240524C00192500 | 2024-05-20 9:41AM EDT | 192.50 | 20.70 | 20.20 | 24.75 | 0.00 | - | 1 | 2 | 74.80% |
| XLK240524C00193000 | 2024-05-21 2:39PM EDT | 193.00 | 21.80 | 19.30 | 24.05 | +3.42 | +18.61% | 1 | 2 | 129.88% |
| XLK240524C00194000 | 2024-05-21 11:36AM EDT | 194.00 | 20.85 | 18.40 | 23.25 | +3.50 | +20.17% | 1 | 10 | 62.11% |
| XLK240524C00195000 | 2024-05-21 11:14AM EDT | 195.00 | 19.83 | 17.45 | 22.20 | +0.44 | +2.27% | 2 | 89 | 59.47% |
| XLK240524C00196000 | 2024-05-20 10:26AM EDT | 196.00 | 18.09 | 16.25 | 21.00 | 0.00 | - | 1 | 8 | 116.63% |
| XLK240524C00197000 | 2024-05-20 10:25AM EDT | 197.00 | 16.75 | 15.95 | 20.00 | 0.00 | - | 1 | 12 | 61.82% |
| XLK240524C00197500 | 2024-05-21 11:13AM EDT | 197.50 | 17.28 | 15.45 | 19.50 | +3.42 | +24.68% | 1 | 13 | 60.45% |
| XLK240524C00198000 | 2024-05-17 2:57PM EDT | 198.00 | 13.75 | 14.50 | 18.75 | 0.00 | - | 10 | 42 | 103.61% |
| XLK240524C00199000 | 2024-05-15 3:39PM EDT | 199.00 | 14.41 | 13.50 | 18.00 | 0.00 | - | 4 | 67 | 104.25% |
| XLK240524C00200000 | 2024-05-21 3:08PM EDT | 200.00 | 14.80 | 12.50 | 16.85 | +0.36 | +2.49% | 5 | 67 | 97.31% |
| XLK240524C00202500 | 2024-05-21 10:32AM EDT | 202.50 | 12.13 | 10.00 | 14.50 | +0.14 | +1.17% | 3 | 36 | 89.50% |
| XLK240524C00205000 | 2024-05-21 11:25AM EDT | 205.00 | 9.98 | 8.10 | 12.00 | +0.47 | +4.94% | 4 | 276 | 78.66% |
| XLK240524C00207500 | 2024-05-21 2:49PM EDT | 207.50 | 7.43 | 5.70 | 9.70 | +0.25 | +3.48% | 1 | 219 | 70.46% |
| XLK240524C00210000 | 2024-05-21 3:37PM EDT | 210.00 | 5.23 | 4.15 | 5.95 | +0.33 | +6.73% | 27 | 405 | 40.04% |
| XLK240524C00212500 | 2024-05-21 3:33PM EDT | 212.50 | 2.92 | 2.40 | 3.50 | +0.12 | +4.29% | 60 | 468 | 29.22% |
| XLK240524C00215000 | 2024-05-21 4:00PM EDT | 215.00 | 1.40 | 1.06 | 1.68 | -0.20 | -12.50% | 201 | 789 | 23.76% |
| XLK240524C00217500 | 2024-05-21 3:46PM EDT | 217.50 | 0.59 | 0.33 | 0.76 | +0.05 | +9.26% | 111 | 1,467 | 23.58% |
| XLK240524C00220000 | 2024-05-21 3:57PM EDT | 220.00 | 0.20 | 0.02 | 0.21 | 0.00 | - | 6 | 109 | 21.49% |
| XLK240524C00222500 | 2024-05-21 2:23PM EDT | 222.50 | 0.05 | 0.00 | 0.09 | 0.00 | - | 18 | 39 | 23.54% |
| XLK240524C00225000 | 2024-05-21 3:01PM EDT | 225.00 | 0.02 | 0.00 | 0.20 | -0.19 | -90.48% | 2 | 9 | 34.52% |
| XLK240524C00227500 | 2024-04-17 12:03PM EDT | 227.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 1 | 63.99% |
| XLK240524C00232500 | 2024-05-07 9:30AM EDT | 232.50 | 0.35 | 0.00 | 1.72 | 0.00 | - | 1 | 1 | 74.07% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240524P00160000 | 2024-04-29 10:55AM EDT | 160.00 | 0.18 | 0.00 | 0.02 | 0.00 | - | - | 2 | 112.50% |
| XLK240524P00170000 | 2024-05-20 3:15PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 110 | 84.38% |
| XLK240524P00175000 | 2024-05-17 11:54AM EDT | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 25 | 79.69% |
| XLK240524P00180000 | 2024-05-17 3:56PM EDT | 180.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 5 | 62 | 75.00% |
| XLK240524P00182500 | 2024-05-07 10:33AM EDT | 182.50 | 0.38 | 0.00 | 2.54 | 0.00 | - | 1 | 0 | 142.38% |
| XLK240524P00184000 | 2024-04-30 1:15PM EDT | 184.00 | 0.64 | 0.00 | 3.15 | 0.00 | - | - | 1 | 145.75% |
| XLK240524P00185000 | 2024-05-17 10:41AM EDT | 185.00 | 0.15 | 0.00 | 3.10 | 0.00 | - | 5 | 34 | 141.31% |
| XLK240524P00187000 | 2024-05-17 12:24PM EDT | 187.00 | 0.08 | 0.00 | 3.15 | 0.00 | - | 2 | 6 | 134.52% |
| XLK240524P00188000 | 2024-05-17 12:48PM EDT | 188.00 | 0.18 | 0.00 | 2.89 | 0.00 | - | 1 | 6 | 127.39% |
| XLK240524P00189000 | 2024-05-13 9:33AM EDT | 189.00 | 0.11 | 0.00 | 2.89 | 0.00 | - | 1 | 25 | 123.73% |
| XLK240524P00190000 | 2024-05-17 11:44AM EDT | 190.00 | 0.30 | 0.00 | 2.94 | 0.00 | - | 4 | 32 | 120.70% |
| XLK240524P00191000 | 2024-05-08 12:13PM EDT | 191.00 | 0.23 | 0.00 | 0.08 | 0.00 | - | 2 | 53 | 56.45% |
| XLK240524P00192000 | 2024-05-20 12:12PM EDT | 192.00 | 0.02 | 0.00 | 3.05 | 0.00 | - | 1 | 17 | 114.65% |
| XLK240524P00192500 | 2024-05-16 12:47PM EDT | 192.50 | 0.03 | 0.02 | 2.91 | 0.00 | - | 1 | 6 | 111.33% |
| XLK240524P00193000 | 2024-05-07 11:35AM EDT | 193.00 | 0.53 | 0.00 | 2.91 | 0.00 | - | 1 | 7 | 109.23% |
| XLK240524P00194000 | 2024-05-13 11:37AM EDT | 194.00 | 0.16 | 0.00 | 3.05 | 0.00 | - | 1 | 14 | 107.18% |
| XLK240524P00195000 | 2024-05-21 3:30PM EDT | 195.00 | 0.04 | 0.00 | 2.96 | -0.03 | -42.86% | 12 | 179 | 102.39% |
| XLK240524P00196000 | 2024-05-13 11:37AM EDT | 196.00 | 0.23 | 0.00 | 2.99 | 0.00 | - | 1 | 102 | 99.02% |
| XLK240524P00197000 | 2024-05-14 3:10PM EDT | 197.00 | 0.19 | 0.00 | 2.97 | 0.00 | - | 1 | 13 | 95.02% |
| XLK240524P00197500 | 2024-05-14 3:25PM EDT | 197.50 | 0.22 | 0.00 | 2.99 | 0.00 | - | 11 | 22 | 93.36% |
| XLK240524P00198000 | 2024-05-17 2:35PM EDT | 198.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 105 | 282 | 42.19% |
| XLK240524P00199000 | 2024-05-16 2:37PM EDT | 199.00 | 0.38 | 0.00 | 4.10 | 0.00 | - | 3 | 474 | 98.78% |
| XLK240524P00200000 | 2024-05-21 2:45PM EDT | 200.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 3 | 154 | 37.70% |
| XLK240524P00202500 | 2024-05-20 3:02PM EDT | 202.50 | 0.07 | 0.00 | 0.06 | 0.00 | - | 114 | 732 | 33.01% |
| XLK240524P00205000 | 2024-05-21 11:43AM EDT | 205.00 | 0.05 | 0.00 | 0.08 | -0.01 | -16.67% | 9 | 352 | 28.42% |
| XLK240524P00207500 | 2024-05-21 3:47PM EDT | 207.50 | 0.14 | 0.00 | 0.17 | -0.02 | -12.50% | 83 | 197 | 26.07% |
| XLK240524P00210000 | 2024-05-21 3:57PM EDT | 210.00 | 0.28 | 0.03 | 0.75 | -0.05 | -15.15% | 289 | 376 | 31.15% |
| XLK240524P00212500 | 2024-05-21 3:56PM EDT | 212.50 | 0.67 | 0.47 | 0.87 | +0.02 | +3.08% | 302 | 1,175 | 22.53% |
| XLK240524P00215000 | 2024-05-21 4:00PM EDT | 215.00 | 1.65 | 1.27 | 1.91 | -0.51 | -23.61% | 26 | 103 | 22.32% |
| XLK240524P00220000 | 2024-05-16 12:28PM EDT | 220.00 | 6.70 | 4.25 | 8.00 | 0.00 | - | - | 10 | 61.99% |
© 2024 Yahoo. Todos los derechos reservados.