Italia markets close in 4 hours 30 minutes
FTSE MIB
33.682,21 +528,16 (+1,59%) Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.631,06 +47,98 (+0,12%) Petrolio
81,93 +0,39 (+0,48%) Bitcoin EUR
58.434,62 +1.320,91 (+2,31%)
The Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240705C00190000 | 2024-06-26 9:53AM EDT | 190.00 | 37.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLK240705C00196000 | 2024-06-21 11:36AM EDT | 196.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| XLK240705C00200000 | 2024-06-10 2:29PM EDT | 200.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLK240705C00202500 | 2024-06-21 2:12PM EDT | 202.50 | 26.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240705C00205000 | 2024-06-28 10:03AM EDT | 205.00 | 24.96 | 0.00 | 0.00 | 0.00 | - | 30 | 33 | 0.00% |
| XLK240705C00207500 | 2024-06-28 9:56AM EDT | 207.50 | 21.17 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| XLK240705C00210000 | 2024-06-28 4:02PM EDT | 210.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 39 | 150 | 0.00% |
| XLK240705C00212500 | 2024-06-28 11:11AM EDT | 212.50 | 15.81 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| XLK240705C00215000 | 2024-06-28 2:57PM EDT | 215.00 | 12.73 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| XLK240705C00217500 | 2024-06-28 12:16PM EDT | 217.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| XLK240705C00220000 | 2024-06-28 12:36PM EDT | 220.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| XLK240705C00222500 | 2024-06-28 3:50PM EDT | 222.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 25 | 65 | 0.00% |
| XLK240705C00225000 | 2024-06-28 3:54PM EDT | 225.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 104 | 122 | 0.00% |
| XLK240705C00227500 | 2024-06-28 3:56PM EDT | 227.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 82 | 202 | 1.56% |
| XLK240705C00230000 | 2024-06-28 3:55PM EDT | 230.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 107 | 128 | 3.13% |
| XLK240705C00232500 | 2024-06-28 4:00PM EDT | 232.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 102 | 97 | 6.25% |
| XLK240705C00235000 | 2024-06-28 3:41PM EDT | 235.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 26 | 107 | 6.25% |
| XLK240705C00237500 | 2024-06-28 3:53PM EDT | 237.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 54 | 12.50% |
| XLK240705C00240000 | 2024-06-28 12:16PM EDT | 240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 12.50% |
| XLK240705C00242500 | 2024-06-25 1:04PM EDT | 242.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 12.50% |
| XLK240705C00245000 | 2024-06-24 11:07AM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| XLK240705C00247500 | 2024-06-20 11:07AM EDT | 247.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 12 | 12.50% |
| XLK240705C00250000 | 2024-06-21 11:08AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| XLK240705C00255000 | 2024-06-26 1:48PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240705P00145000 | 2024-06-21 12:19PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| XLK240705P00150000 | 2024-05-28 10:49AM EDT | 150.00 | 0.80 | 0.00 | 1.96 | 0.00 | - | 2 | 2 | 214.55% |
| XLK240705P00160000 | 2024-06-25 11:23AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| XLK240705P00180000 | 2024-06-27 3:09PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| XLK240705P00185000 | 2024-06-24 2:18PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| XLK240705P00190000 | 2024-06-07 10:31AM EDT | 190.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| XLK240705P00195000 | 2024-06-13 1:34PM EDT | 195.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 25.00% |
| XLK240705P00196000 | 2024-06-27 3:09PM EDT | 196.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| XLK240705P00197500 | 2024-06-24 9:55AM EDT | 197.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| XLK240705P00199000 | 2024-06-11 10:04AM EDT | 199.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLK240705P00200000 | 2024-06-26 2:54PM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 76 | 25.00% |
| XLK240705P00202500 | 2024-06-25 11:13AM EDT | 202.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| XLK240705P00205000 | 2024-06-27 9:52AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 25.00% |
| XLK240705P00207500 | 2024-06-25 12:15PM EDT | 207.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| XLK240705P00210000 | 2024-06-28 10:16AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 169 | 12.50% |
| XLK240705P00212500 | 2024-06-27 3:59PM EDT | 212.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 12.50% |
| XLK240705P00215000 | 2024-06-28 3:52PM EDT | 215.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 35 | 83 | 12.50% |
| XLK240705P00217500 | 2024-06-28 3:55PM EDT | 217.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 141 | 247 | 6.25% |
| XLK240705P00220000 | 2024-06-28 3:50PM EDT | 220.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 143 | 216 | 6.25% |
| XLK240705P00222500 | 2024-06-28 3:59PM EDT | 222.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 124 | 120 | 3.13% |
| XLK240705P00225000 | 2024-06-28 4:11PM EDT | 225.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 295 | 388 | 1.56% |
| XLK240705P00227500 | 2024-06-28 3:57PM EDT | 227.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 172 | 105 | 0.00% |
| XLK240705P00230000 | 2024-06-28 3:41PM EDT | 230.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 46 | 322 | 0.00% |
| XLK240705P00232500 | 2024-06-28 10:11AM EDT | 232.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 483 | 0.00% |
| XLK240705P00235000 | 2024-06-26 3:13PM EDT | 235.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| XLK240705P00240000 | 2024-06-28 3:59PM EDT | 240.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.