Italia markets close in 1 hour 59 minutes
FTSE MIB
33.457,84 -249,37 (-0,74%) Dow Jones
38.935,00 -177,16 (-0,45%) Nasdaq
17.708,25 -9,40 (-0,05%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
80,89 +0,06 (+0,07%) Bitcoin EUR
57.650,93 +281,88 (+0,49%)
The Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:31AM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240628C00187500 | 2024-06-03 9:57AM EDT | 187.50 | 24.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLK240628C00192500 | 2024-06-20 9:30AM EDT | 192.50 | 40.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLK240628C00195000 | 2024-06-20 9:30AM EDT | 195.00 | 37.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240628C00196000 | 2024-06-21 9:56AM EDT | 196.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240628C00198000 | 2024-06-13 12:40PM EDT | 198.00 | 28.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLK240628C00199000 | 2024-06-21 9:40AM EDT | 199.00 | 29.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLK240628C00200000 | 2024-06-25 3:44PM EDT | 200.00 | 26.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLK240628C00202500 | 2024-06-21 10:36AM EDT | 202.50 | 25.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLK240628C00205000 | 2024-06-25 12:27PM EDT | 205.00 | 20.76 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| XLK240628C00207500 | 2024-06-25 10:25AM EDT | 207.50 | 16.92 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XLK240628C00210000 | 2024-06-25 3:46PM EDT | 210.00 | 16.48 | 0.00 | 0.00 | 0.00 | - | 7 | 129 | 0.00% |
| XLK240628C00212500 | 2024-06-21 11:48AM EDT | 212.50 | 16.78 | 0.00 | 0.00 | 0.00 | - | 21 | 8 | 0.00% |
| XLK240628C00215000 | 2024-06-25 11:00AM EDT | 215.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 119 | 0.00% |
| XLK240628C00217500 | 2024-06-25 11:59AM EDT | 217.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| XLK240628C00220000 | 2024-06-25 3:11PM EDT | 220.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 47 | 95 | 0.00% |
| XLK240628C00222500 | 2024-06-25 4:00PM EDT | 222.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 236 | 351 | 0.00% |
| XLK240628C00225000 | 2024-06-25 3:59PM EDT | 225.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 70 | 190 | 0.00% |
| XLK240628C00227500 | 2024-06-25 3:59PM EDT | 227.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 408 | 389 | 1.56% |
| XLK240628C00230000 | 2024-06-25 3:58PM EDT | 230.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 90 | 314 | 6.25% |
| XLK240628C00232500 | 2024-06-25 2:17PM EDT | 232.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 102 | 362 | 6.25% |
| XLK240628C00235000 | 2024-06-25 3:48PM EDT | 235.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 250 | 12.50% |
| XLK240628C00237500 | 2024-06-25 2:31PM EDT | 237.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 60 | 12.50% |
| XLK240628C00240000 | 2024-06-25 2:14PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 252 | 12.50% |
| XLK240628C00242500 | 2024-06-25 3:48PM EDT | 242.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| XLK240628C00245000 | 2024-06-25 3:21PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| XLK240628C00265000 | 2024-06-21 10:06AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 28 | 50.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240628P00160000 | 2024-05-20 10:36AM EDT | 160.00 | 0.16 | 0.00 | 4.75 | 0.00 | - | - | 1 | 297.02% |
| XLK240628P00170000 | 2024-06-21 2:16PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 27 | 50.00% |
| XLK240628P00185000 | 2024-06-25 10:48AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| XLK240628P00187500 | 2024-06-21 1:43PM EDT | 187.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| XLK240628P00190000 | 2024-06-24 3:33PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 202 | 50.00% |
| XLK240628P00191000 | 2024-05-31 10:23AM EDT | 191.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| XLK240628P00192000 | 2024-06-18 10:22AM EDT | 192.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| XLK240628P00193000 | 2024-05-30 3:49PM EDT | 193.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 50.00% |
| XLK240628P00194000 | 2024-06-06 2:04PM EDT | 194.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| XLK240628P00195000 | 2024-06-21 1:05PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| XLK240628P00196000 | 2024-06-10 3:38PM EDT | 196.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| XLK240628P00197000 | 2024-06-11 10:20AM EDT | 197.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 25.00% |
| XLK240628P00197500 | 2024-05-23 9:30AM EDT | 197.50 | 0.46 | 0.00 | 4.80 | 0.00 | - | 6 | 12 | 150.54% |
| XLK240628P00198000 | 2024-06-03 2:17PM EDT | 198.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 16 | 13 | 25.00% |
| XLK240628P00199000 | 2024-06-11 1:59PM EDT | 199.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| XLK240628P00200000 | 2024-06-25 11:51AM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 100 | 25.00% |
| XLK240628P00202500 | 2024-06-24 12:06PM EDT | 202.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 25.00% |
| XLK240628P00205000 | 2024-06-25 9:50AM EDT | 205.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 25.00% |
| XLK240628P00207500 | 2024-06-24 1:09PM EDT | 207.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 25.00% |
| XLK240628P00210000 | 2024-06-24 2:10PM EDT | 210.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 225 | 25.00% |
| XLK240628P00212500 | 2024-06-24 3:30PM EDT | 212.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 12.50% |
| XLK240628P00215000 | 2024-06-25 2:55PM EDT | 215.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 32 | 287 | 12.50% |
| XLK240628P00217500 | 2024-06-25 3:25PM EDT | 217.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 27 | 381 | 12.50% |
| XLK240628P00220000 | 2024-06-25 3:54PM EDT | 220.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 102 | 635 | 6.25% |
| XLK240628P00222500 | 2024-06-25 4:05PM EDT | 222.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 47 | 278 | 6.25% |
| XLK240628P00225000 | 2024-06-25 3:54PM EDT | 225.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 44 | 667 | 1.56% |
| XLK240628P00227500 | 2024-06-25 3:26PM EDT | 227.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 148 | 627 | 0.00% |
| XLK240628P00230000 | 2024-06-25 10:52AM EDT | 230.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 78 | 554 | 0.00% |
| XLK240628P00232500 | 2024-06-24 12:26PM EDT | 232.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 23 | 48 | 0.00% |
| XLK240628P00235000 | 2024-06-24 10:29AM EDT | 235.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLK240628P00237500 | 2024-06-24 9:43AM EDT | 237.50 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240628P00240000 | 2024-06-24 3:48PM EDT | 240.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.