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:
Precio de ejercicio:215.00
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240607C00215000 | 2024-05-31 4:06PM EDT | 2024-06-07 | 0.25 | 0.14 | 0.40 | -0.27 | -51.92% | 133 | 197 | 16.41% |
| XLK240614C00215000 | 2024-05-31 4:14PM EDT | 2024-06-14 | 0.84 | 0.44 | 1.48 | -0.34 | -28.81% | 17 | 74 | 20.23% |
| XLK240621C00215000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 1.17 | 0.93 | 1.75 | -0.50 | -29.94% | 851 | 3,250 | 18.06% |
| XLK240628C00215000 | 2024-05-31 3:30PM EDT | 2024-06-28 | 1.43 | 0.03 | 4.00 | -0.60 | -29.56% | 14 | 227 | 26.05% |
| XLK240705C00215000 | 2024-05-31 3:50PM EDT | 2024-07-05 | 1.97 | 1.87 | 4.45 | -0.53 | -21.20% | 17 | 12 | 25.10% |
| XLK240719C00215000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 3.48 | 3.35 | 3.90 | -0.22 | -5.95% | 95 | 2,105 | 19.35% |
| XLK240816C00215000 | 2024-05-31 3:41PM EDT | 2024-08-16 | 4.97 | 3.90 | 7.00 | -0.68 | -12.04% | 266 | 1,211 | 23.68% |
| XLK240920C00215000 | 2024-05-31 3:39PM EDT | 2024-09-20 | 6.75 | 5.50 | 9.75 | -1.87 | -21.69% | 28 | 1,126 | 25.59% |
| XLK241220C00215000 | 2024-05-31 3:05PM EDT | 2024-12-20 | 11.95 | 11.30 | 15.20 | -2.42 | -16.84% | 8 | 910 | 27.74% |
| XLK250117C00215000 | 2024-05-30 3:27PM EDT | 2025-01-17 | 14.75 | 12.35 | 15.05 | 0.00 | - | 2 | 3,155 | 25.77% |
| XLK250321C00215000 | 2024-05-30 10:56AM EDT | 2025-03-21 | 18.29 | 15.70 | 19.35 | 0.00 | - | 1 | 32 | 28.56% |
| XLK250620C00215000 | 2024-05-31 3:56PM EDT | 2025-06-20 | 21.00 | 19.05 | 22.90 | -4.25 | -16.83% | 8 | 258 | 29.08% |
| XLK251017C00215000 | 2024-05-30 1:29PM EDT | 2025-10-17 | 27.23 | 23.50 | 28.50 | 0.00 | - | 5 | 27 | 31.13% |
| XLK260116C00215000 | 2024-05-31 3:50PM EDT | 2026-01-16 | 28.68 | 27.00 | 32.00 | -1.72 | -5.66% | 16 | 80 | 31.95% |
| XLK260618C00215000 | 2024-05-30 11:28AM EDT | 2026-06-18 | 35.25 | 32.00 | 37.00 | 0.00 | - | 8 | 81 | 32.71% |
| XLK261218C00215000 | 2024-05-29 4:07PM EDT | 2026-12-18 | 42.59 | 37.50 | 42.50 | 0.00 | - | 1 | 82 | 33.52% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240607P00215000 | 2024-05-31 3:53PM EDT | 2024-06-07 | 5.00 | 3.05 | 7.45 | -0.35 | -6.54% | 24 | 289 | 39.45% |
| XLK240614P00215000 | 2024-05-31 2:45PM EDT | 2024-06-14 | 8.43 | 3.20 | 7.85 | +2.87 | +51.62% | 2 | 78 | 30.52% |
| XLK240621P00215000 | 2024-05-31 1:13PM EDT | 2024-06-21 | 8.70 | 3.50 | 7.35 | +2.47 | +39.65% | 18 | 1,289 | 22.25% |
| XLK240628P00215000 | 2024-05-31 1:44PM EDT | 2024-06-28 | 8.90 | 4.00 | 8.50 | +3.25 | +57.52% | 5 | 24 | 24.53% |
| XLK240705P00215000 | 2024-05-30 3:30PM EDT | 2024-07-05 | 6.85 | 4.15 | 9.00 | 0.00 | - | 2 | 4 | 23.94% |
| XLK240719P00215000 | 2024-05-31 1:53PM EDT | 2024-07-19 | 9.89 | 6.95 | 7.75 | +2.11 | +27.12% | 17 | 2,467 | 15.97% |
| XLK240816P00215000 | 2024-05-31 11:30AM EDT | 2024-08-16 | 10.95 | 6.80 | 10.65 | +2.50 | +29.59% | 80 | 436 | 20.55% |
| XLK240920P00215000 | 2024-05-31 3:52PM EDT | 2024-09-20 | 9.99 | 7.55 | 10.65 | +0.92 | +10.14% | 7 | 305 | 17.04% |
| XLK241220P00215000 | 2024-05-23 3:34PM EDT | 2024-12-20 | 10.90 | 10.15 | 14.95 | 0.00 | - | 53 | 224 | 19.60% |
| XLK250117P00215000 | 2024-05-29 12:55PM EDT | 2025-01-17 | 11.48 | 11.55 | 15.10 | 0.00 | - | 20 | 54 | 18.60% |
| XLK250321P00215000 | 2024-05-22 9:54AM EDT | 2025-03-21 | 11.32 | 12.80 | 15.85 | 0.00 | - | 20 | 16 | 17.49% |
| XLK250620P00215000 | 2024-05-31 2:51PM EDT | 2025-06-20 | 18.10 | 14.00 | 18.95 | +1.17 | +6.91% | 100 | 190 | 18.89% |
| XLK251017P00215000 | 2024-05-30 3:27PM EDT | 2025-10-17 | 19.00 | 16.50 | 21.50 | 0.00 | - | 5 | 60 | 19.11% |
| XLK260116P00215000 | 2024-05-23 3:30PM EDT | 2026-01-16 | 17.80 | 18.00 | 23.00 | 0.00 | - | 16 | 18 | 18.99% |
| XLK260618P00215000 | 2024-05-23 11:17AM EDT | 2026-06-18 | 18.44 | 20.00 | 25.00 | 0.00 | - | 1 | 244 | 18.61% |
| XLK261218P00215000 | 2024-05-28 10:08AM EDT | 2026-12-18 | 21.03 | 22.50 | 27.50 | 0.00 | - | 1 | 23 | 18.55% |
© 2024 Yahoo. Todos los derechos reservados.