Italia markets close in 5 hours 54 minutes
FTSE MIB
33.539,89 +385,84 (+1,16%) 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
82,04 +0,50 (+0,61%) Bitcoin EUR
58.373,22 +1.203,98 (+2,11%)
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'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240712C00185000 | 2024-06-21 10:04AM EDT | 185.00 | 43.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLK240712C00190000 | 2024-06-26 9:53AM EDT | 190.00 | 37.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLK240712C00198000 | 2024-06-27 10:47AM EDT | 198.00 | 29.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLK240712C00200000 | 2024-06-06 10:13AM EDT | 200.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLK240712C00202500 | 2024-06-21 2:12PM EDT | 202.50 | 26.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240712C00205000 | 2024-06-28 10:47AM EDT | 205.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240712C00207500 | 2024-06-28 10:47AM EDT | 207.50 | 22.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240712C00210000 | 2024-06-28 11:24AM EDT | 210.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLK240712C00212500 | 2024-06-28 10:18AM EDT | 212.50 | 18.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240712C00215000 | 2024-06-28 11:11AM EDT | 215.00 | 13.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240712C00217500 | 2024-06-28 2:23PM EDT | 217.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XLK240712C00220000 | 2024-06-28 12:06PM EDT | 220.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLK240712C00222500 | 2024-06-27 1:15PM EDT | 222.50 | 6.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLK240712C00225000 | 2024-06-28 12:27PM EDT | 225.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240712C00227500 | 2024-06-28 3:58PM EDT | 227.50 | 3.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| XLK240712C00230000 | 2024-06-28 3:58PM EDT | 230.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| XLK240712C00232500 | 2024-06-28 3:56PM EDT | 232.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| XLK240712C00235000 | 2024-06-28 3:47PM EDT | 235.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| XLK240712C00237500 | 2024-06-28 11:43AM EDT | 237.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XLK240712C00240000 | 2024-06-28 12:38PM EDT | 240.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| XLK240712C00242500 | 2024-06-28 2:16PM EDT | 242.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XLK240712C00245000 | 2024-06-28 12:38PM EDT | 245.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLK240712C00247500 | 2024-06-20 9:30AM EDT | 247.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XLK240712C00250000 | 2024-06-27 12:34PM EDT | 250.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XLK240712C00255000 | 2024-06-21 9:37AM EDT | 255.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240712P00160000 | 2024-06-13 11:21AM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLK240712P00185000 | 2024-06-10 12:53PM EDT | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| XLK240712P00190000 | 2024-06-04 3:33PM EDT | 190.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLK240712P00199000 | 2024-06-17 3:53PM EDT | 199.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLK240712P00200000 | 2024-06-17 3:53PM EDT | 200.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLK240712P00202500 | 2024-06-18 1:16PM EDT | 202.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XLK240712P00205000 | 2024-06-25 3:31PM EDT | 205.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLK240712P00207500 | 2024-06-28 11:57AM EDT | 207.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XLK240712P00210000 | 2024-06-27 2:43PM EDT | 210.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| XLK240712P00212500 | 2024-06-28 3:59PM EDT | 212.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK240712P00215000 | 2024-06-28 3:21PM EDT | 215.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XLK240712P00217500 | 2024-06-28 12:40PM EDT | 217.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLK240712P00220000 | 2024-06-28 3:45PM EDT | 220.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| XLK240712P00222500 | 2024-06-28 3:00PM EDT | 222.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 3.13% |
| XLK240712P00225000 | 2024-06-28 3:21PM EDT | 225.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| XLK240712P00227500 | 2024-06-28 3:59PM EDT | 227.50 | 3.51 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| XLK240712P00230000 | 2024-06-28 2:06PM EDT | 230.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XLK240712P00232500 | 2024-06-24 3:45PM EDT | 232.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLK240712P00235000 | 2024-06-28 9:39AM EDT | 235.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240712P00240000 | 2024-06-24 10:29AM EDT | 240.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.