Mercado abrirá em 9 h 57 min

Technology Select Sector SPDR Fund (XLK)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
212,29-0,74 (-0,35%)
No fechamento: 04:00PM EDT
212,80 +0,51 (+0,24%)
Pós-fechamento: 07:54PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:205.00
Opções de comprapara17 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
XLK240517C002050002024-05-16 2:20PM EDT2024-05-177.616.808.65-0.49-6.05%1222,02959.86%
XLK240524C002050002024-05-16 1:48PM EDT2024-05-248.477.158.15-0.55-6.10%924826.78%
XLK240531C002050002024-05-16 3:48PM EDT2024-05-318.356.0010.00-0.35-4.02%146333.30%
XLK240607C002050002024-05-16 1:27PM EDT2024-06-079.658.559.70+0.35+3.76%610325.81%
XLK240614C002050002024-05-15 10:38AM EDT2024-06-1410.038.5511.30+1.47+17.17%1930.12%
XLK240621C002050002024-05-16 3:39PM EDT2024-06-219.959.3510.70-0.65-6.13%761,83924.51%
XLK240628C002050002024-05-16 3:30PM EDT2024-06-2810.708.5510.70+1.85+20.90%51022.43%
XLK240719C002050002024-05-16 3:49PM EDT2024-07-1911.6010.9012.75-0.45-3.73%767824.73%
XLK240816C002050002024-05-16 1:59PM EDT2024-08-1614.1011.0015.85+0.18+1.29%1120728.38%
XLK240920C002050002024-05-15 10:07AM EDT2024-09-2016.2613.0517.90+2.11+14.91%11,25828.45%
XLK241220C002050002024-05-14 3:20PM EDT2024-12-2017.9218.0022.800.00-1041829.49%
XLK250117C002050002024-05-16 2:44PM EDT2025-01-1721.8419.0523.70+0.09+0.41%649229.10%
XLK250321C002050002024-05-16 1:47PM EDT2025-03-2124.5822.0027.00+3.63+17.33%46430.35%
XLK250620C002050002024-05-09 2:59PM EDT2025-06-2022.8025.5030.500.00-313530.76%
XLK251017C002050002024-05-13 2:50PM EDT2025-10-1726.7029.5034.500.00-22531.11%
XLK260116C002050002024-05-09 10:14AM EDT2026-01-1629.1332.5037.500.00-116931.55%
XLK260618C002050002024-05-02 12:32PM EDT2026-06-1829.8137.5042.500.00-11132.48%
XLK261218C002050002024-05-15 1:53PM EDT2026-12-1844.9142.5047.500.00-14633.03%
Opções de vendapara17 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
XLK240517P002050002024-05-16 3:53PM EDT2024-05-170.050.040.06+0.01+25.00%402,45637.31%
XLK240524P002050002024-05-16 2:22PM EDT2024-05-240.220.000.72-0.08-26.67%1126725.07%
XLK240531P002050002024-05-16 2:29PM EDT2024-05-310.470.200.66-0.03-6.00%10912417.75%
XLK240607P002050002024-05-15 2:37PM EDT2024-06-070.860.122.660.00-93827.22%
XLK240614P002050002024-05-16 3:26PM EDT2024-06-141.160.301.53-0.11-8.66%4417.95%
XLK240621P002050002024-05-16 3:49PM EDT2024-06-211.471.411.66+0.04+2.80%1,1792,93416.73%
XLK240719P002050002024-05-16 12:06PM EDT2024-07-192.512.363.10-0.08-3.09%4318617.40%
XLK240816P002050002024-05-16 1:33PM EDT2024-08-163.692.945.10+0.14+3.94%2367419.73%
XLK240920P002050002024-05-16 3:32PM EDT2024-09-204.694.106.35+0.09+1.96%1071,41219.48%
XLK241220P002050002024-05-14 11:44AM EDT2024-12-207.156.209.55-1.85-20.56%178220.03%
XLK250117P002050002024-05-15 11:51AM EDT2025-01-178.086.959.700.00-22,95519.09%
XLK250321P002050002024-05-14 11:24AM EDT2025-03-2111.148.0511.950.00-252920.04%
XLK250620P002050002024-05-15 12:59PM EDT2025-06-2011.218.5013.500.00-14919.44%
XLK251017P002050002023-11-27 2:10PM EDT2025-10-1725.8019.0024.000.00--227.84%
XLK260116P002050002024-05-14 10:59AM EDT2026-01-1615.0011.5016.500.00-32318.59%
XLK260618P002050002024-05-15 11:24AM EDT2026-06-1816.2913.5018.500.00-1418.31%
XLK261218P002050002024-05-15 1:28PM EDT2026-12-1818.3015.5020.500.00-23017.97%