Italia markets closed
Dow Jones
38.739,46 +63,78 (+0,16%) Nasdaq
16.269,92 +113,59 (+0,70%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0777 +0,0010 (+0,10%) Bitcoin EUR
58.957,25 -756,94 (-1,27%) CMC Crypto 200
1.367,80 +55,18 (+4,21%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:40PM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00135000 | 2024-05-03 11:04AM EDT | 135.00 | 67.18 | 67.20 | 70.85 | 0.00 | - | 1 | 1 | 129.69% |
| XLK240510C00170000 | 2024-05-03 9:50AM EDT | 170.00 | 32.55 | 32.40 | 35.75 | 0.00 | - | 20 | 170 | 70.70% |
| XLK240510C00175000 | 2024-05-06 11:07AM EDT | 175.00 | 28.10 | 27.95 | 29.40 | +0.20 | +0.72% | 2 | 93 | 81.05% |
| XLK240510C00180000 | 2024-05-03 12:26PM EDT | 180.00 | 23.01 | 22.30 | 25.90 | 0.00 | - | 2 | 6 | 53.32% |
| XLK240510C00183000 | 2024-05-01 3:30PM EDT | 183.00 | 14.80 | 19.20 | 22.95 | 0.00 | - | - | 6 | 96.46% |
| XLK240510C00185000 | 2024-04-30 1:42PM EDT | 185.00 | 14.13 | 17.20 | 21.00 | 0.00 | - | - | 5 | 90.84% |
| XLK240510C00188000 | 2024-04-26 11:08AM EDT | 188.00 | 13.75 | 14.20 | 18.05 | 0.00 | - | 1 | 0 | 81.81% |
| XLK240510C00189000 | 2024-05-03 10:44AM EDT | 189.00 | 13.93 | 13.20 | 16.90 | 0.00 | - | 1 | 2 | 76.15% |
| XLK240510C00190000 | 2024-05-06 11:14AM EDT | 190.00 | 13.98 | 12.20 | 15.95 | +0.93 | +7.13% | 1 | 12 | 73.63% |
| XLK240510C00192000 | 2024-04-30 3:50PM EDT | 192.00 | 7.38 | 10.20 | 13.95 | 0.00 | - | - | 1 | 66.92% |
| XLK240510C00192500 | 2024-05-03 11:25AM EDT | 192.50 | 9.82 | 10.10 | 11.80 | 0.00 | - | 1 | 1 | 35.35% |
| XLK240510C00193000 | 2024-05-02 3:52PM EDT | 193.00 | 4.99 | 10.70 | 11.20 | 0.00 | - | 6 | 5 | 31.06% |
| XLK240510C00194000 | 2024-05-03 11:58AM EDT | 194.00 | 9.20 | 9.70 | 10.20 | 0.00 | - | 2 | 6 | 28.76% |
| XLK240510C00195000 | 2024-05-06 9:57AM EDT | 195.00 | 9.05 | 8.75 | 9.25 | +0.65 | +7.74% | 3 | 65 | 27.93% |
| XLK240510C00196000 | 2024-05-03 1:32PM EDT | 196.00 | 7.00 | 7.80 | 8.05 | 0.00 | - | 32 | 34 | 18.16% |
| XLK240510C00197000 | 2024-05-03 3:26PM EDT | 197.00 | 6.40 | 6.90 | 7.10 | 0.00 | - | 16 | 21 | 18.56% |
| XLK240510C00197500 | 2024-05-06 9:30AM EDT | 197.50 | 6.35 | 6.40 | 6.65 | +0.07 | +1.11% | 1 | 55 | 19.14% |
| XLK240510C00198000 | 2024-05-06 9:30AM EDT | 198.00 | 5.85 | 6.00 | 6.20 | +0.47 | +8.74% | 1 | 89 | 19.34% |
| XLK240510C00199000 | 2024-05-06 11:46AM EDT | 199.00 | 5.60 | 5.05 | 5.25 | +1.15 | +25.84% | 8 | 149 | 18.02% |
| XLK240510C00200000 | 2024-05-06 11:41AM EDT | 200.00 | 4.50 | 4.20 | 4.40 | +0.97 | +27.48% | 2 | 180 | 18.04% |
| XLK240510C00202500 | 2024-05-06 12:05PM EDT | 202.50 | 2.63 | 2.40 | 2.46 | +0.67 | +34.18% | 59 | 233 | 16.85% |
| XLK240510C00205000 | 2024-05-06 12:06PM EDT | 205.00 | 1.17 | 0.99 | 1.10 | +0.21 | +21.87% | 1,171 | 221 | 16.21% |
| XLK240510C00207500 | 2024-05-06 12:20PM EDT | 207.50 | 0.37 | 0.31 | 0.42 | +0.11 | +42.31% | 117 | 144 | 16.60% |
| XLK240510C00210000 | 2024-05-06 12:20PM EDT | 210.00 | 0.11 | 0.09 | 0.13 | 0.00 | - | 60 | 1,429 | 16.90% |
| XLK240510C00212500 | 2024-05-06 12:08PM EDT | 212.50 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 138 | 103 | 18.95% |
| XLK240510C00215000 | 2024-05-06 11:35AM EDT | 215.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 116 | 20.90% |
| XLK240510C00217500 | 2024-05-02 3:32PM EDT | 217.50 | 0.03 | 0.00 | 0.40 | 0.00 | - | 3 | 19 | 40.33% |
| XLK240510C00220000 | 2024-05-01 10:38AM EDT | 220.00 | 0.92 | 0.00 | 0.36 | 0.00 | - | 1 | 10 | 44.43% |
| XLK240510C00225000 | 2024-04-12 10:07AM EDT | 225.00 | 0.18 | 0.00 | 0.34 | 0.00 | - | 1 | 13 | 53.52% |
| XLK240510C00230000 | 2024-04-01 10:55AM EDT | 230.00 | 0.30 | 0.00 | 2.07 | 0.00 | - | - | 1 | 81.64% |
| XLK240510C00235000 | 2024-05-01 12:42PM EDT | 235.00 | 0.17 | 0.00 | 0.34 | 0.00 | - | - | 13 | 62.99% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00150000 | 2024-05-03 3:01PM EDT | 150.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 152 | 150 | 125.59% |
| XLK240510P00160000 | 2024-04-04 9:42AM EDT | 160.00 | 0.10 | 0.01 | 1.99 | 0.00 | - | 2 | 2 | 143.46% |
| XLK240510P00165000 | 2024-04-17 3:51PM EDT | 165.00 | 0.18 | 0.00 | 0.01 | 0.00 | - | - | 2 | 59.38% |
| XLK240510P00170000 | 2024-05-06 11:36AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 100 | 2 | 53.13% |
| XLK240510P00175000 | 2024-05-06 10:41AM EDT | 175.00 | 0.01 | 0.01 | 0.34 | -0.17 | -94.44% | 10 | 16 | 69.34% |
| XLK240510P00180000 | 2024-05-03 2:20PM EDT | 180.00 | 0.01 | 0.01 | 0.34 | 0.00 | - | 1 | 13 | 58.59% |
| XLK240510P00183000 | 2024-05-02 12:03PM EDT | 183.00 | 0.14 | 0.01 | 0.43 | 0.00 | - | 1 | 10 | 54.30% |
| XLK240510P00184000 | 2024-05-01 10:19AM EDT | 184.00 | 0.32 | 0.01 | 0.46 | 0.00 | - | 2 | 6 | 52.73% |
| XLK240510P00185000 | 2024-05-03 9:43AM EDT | 185.00 | 0.21 | 0.01 | 0.05 | 0.00 | - | 3 | 125 | 38.87% |
| XLK240510P00186000 | 2024-05-02 11:16AM EDT | 186.00 | 0.23 | 0.01 | 0.25 | 0.00 | - | 2 | 11 | 48.88% |
| XLK240510P00187000 | 2024-05-01 11:47AM EDT | 187.00 | 0.50 | 0.01 | 0.56 | 0.00 | - | 4 | 9 | 56.30% |
| XLK240510P00188000 | 2024-05-06 10:10AM EDT | 188.00 | 0.06 | 0.01 | 0.41 | -0.14 | -70.00% | 1 | 26 | 49.61% |
| XLK240510P00189000 | 2024-05-03 11:35AM EDT | 189.00 | 0.21 | 0.01 | 0.63 | 0.00 | - | 2 | 19 | 52.73% |
| XLK240510P00190000 | 2024-05-03 3:27PM EDT | 190.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 12 | 98 | 38.23% |
| XLK240510P00191000 | 2024-05-03 11:35AM EDT | 191.00 | 0.09 | 0.01 | 0.71 | 0.00 | - | 7 | 44 | 49.10% |
| XLK240510P00192000 | 2024-05-03 2:19PM EDT | 192.00 | 0.08 | 0.01 | 0.66 | 0.00 | - | 6 | 122 | 45.31% |
| XLK240510P00192500 | 2024-05-06 10:38AM EDT | 192.50 | 0.01 | 0.01 | 0.08 | -0.09 | -90.00% | 3 | 170 | 26.95% |
| XLK240510P00193000 | 2024-05-06 11:14AM EDT | 193.00 | 0.06 | 0.04 | 0.09 | -0.05 | -45.45% | 32 | 335 | 26.47% |
| XLK240510P00194000 | 2024-05-03 10:28AM EDT | 194.00 | 0.21 | 0.04 | 0.21 | 0.00 | - | 6 | 258 | 29.10% |
| XLK240510P00195000 | 2024-05-06 12:06PM EDT | 195.00 | 0.08 | 0.06 | 0.10 | -0.10 | -55.56% | 7 | 278 | 22.85% |
| XLK240510P00196000 | 2024-05-06 12:11PM EDT | 196.00 | 0.10 | 0.09 | 0.11 | -0.12 | -54.55% | 2 | 32 | 21.09% |
| XLK240510P00197000 | 2024-05-06 11:50AM EDT | 197.00 | 0.13 | 0.14 | 0.18 | -0.18 | -58.06% | 15 | 197 | 21.19% |
| XLK240510P00197500 | 2024-05-06 10:11AM EDT | 197.50 | 0.18 | 0.17 | 0.20 | -0.22 | -55.00% | 2 | 64 | 20.56% |
| XLK240510P00198000 | 2024-05-06 11:12AM EDT | 198.00 | 0.19 | 0.18 | 0.24 | -0.25 | -56.82% | 7 | 49 | 20.36% |
| XLK240510P00199000 | 2024-05-06 11:14AM EDT | 199.00 | 0.38 | 0.27 | 0.34 | -0.22 | -36.67% | 55 | 80 | 19.83% |
| XLK240510P00200000 | 2024-05-06 11:42AM EDT | 200.00 | 0.44 | 0.42 | 0.45 | -0.39 | -46.99% | 103 | 626 | 18.85% |
| XLK240510P00202500 | 2024-05-06 12:11PM EDT | 202.50 | 0.96 | 0.99 | 1.09 | -0.69 | -41.82% | 106 | 127 | 18.31% |
| XLK240510P00205000 | 2024-05-06 12:21PM EDT | 205.00 | 2.24 | 2.17 | 2.26 | -0.56 | -20.00% | 50 | 44 | 17.95% |
| XLK240510P00207500 | 2024-05-03 2:53PM EDT | 207.50 | 4.65 | 3.90 | 4.10 | 0.00 | - | 6 | 6 | 19.21% |
| XLK240510P00210000 | 2024-05-06 12:00PM EDT | 210.00 | 5.90 | 6.20 | 6.45 | -1.70 | -22.37% | 9 | 10 | 23.90% |
© 2024 Yahoo. Tutti i diritti riservati.