Italia markets close in 5 hours 48 minutes
FTSE MIB
33.528,65 +374,60 (+1,13%) 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
81,98 +0,44 (+0,54%) Bitcoin EUR
58.375,94 +1.227,75 (+2,15%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240719C00120000 | 2024-05-14 10:12AM EDT | 120.00 | 87.60 | 104.80 | 108.50 | 0.00 | - | 2 | 1 | 137.99% |
| XLK240719C00130000 | 2024-05-15 10:55AM EDT | 130.00 | 81.93 | 95.65 | 100.35 | 0.00 | - | - | 9 | 160.60% |
| XLK240719C00135000 | 2024-05-09 12:22PM EDT | 135.00 | 70.53 | 78.60 | 83.50 | 0.00 | - | 38 | 38 | 0.00% |
| XLK240719C00140000 | 2024-06-04 11:56AM EDT | 140.00 | 70.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240719C00145000 | 2024-06-18 3:04PM EDT | 145.00 | 86.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240719C00150000 | 2024-05-16 12:59PM EDT | 150.00 | 64.55 | 75.80 | 80.50 | 0.00 | - | 1 | 3 | 127.88% |
| XLK240719C00155000 | 2024-06-18 10:59AM EDT | 155.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240719C00160000 | 2024-04-16 3:52PM EDT | 160.00 | 45.38 | 50.80 | 55.50 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240719C00165000 | 2024-06-21 11:37AM EDT | 165.00 | 64.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLK240719C00170000 | 2024-06-20 1:19PM EDT | 170.00 | 59.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240719C00175000 | 2024-06-21 1:37PM EDT | 175.00 | 54.23 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| XLK240719C00180000 | 2024-06-21 9:56AM EDT | 180.00 | 47.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240719C00183000 | 2024-06-24 10:33AM EDT | 183.00 | 43.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240719C00184000 | 2024-05-14 1:02PM EDT | 184.00 | 25.42 | 41.40 | 45.00 | 0.00 | - | 2 | 8 | 62.72% |
| XLK240719C00185000 | 2024-06-27 12:00PM EDT | 185.00 | 41.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240719C00186000 | 2024-06-13 1:25PM EDT | 186.00 | 41.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240719C00187000 | 2024-05-21 12:03PM EDT | 187.00 | 29.51 | 40.35 | 45.00 | 0.00 | - | - | 4 | 85.13% |
| XLK240719C00188000 | 2024-06-27 9:30AM EDT | 188.00 | 38.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLK240719C00189000 | 2024-03-18 11:17AM EDT | 189.00 | 24.76 | 14.00 | 18.95 | 0.00 | - | 2 | 7 | 0.00% |
| XLK240719C00190000 | 2024-06-27 2:56PM EDT | 190.00 | 37.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240719C00191000 | 2024-06-27 1:59PM EDT | 191.00 | 36.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240719C00192000 | 2024-06-17 3:35PM EDT | 192.00 | 40.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240719C00193000 | 2024-06-21 3:32PM EDT | 193.00 | 36.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLK240719C00194000 | 2024-05-07 10:49AM EDT | 194.00 | 15.33 | 20.50 | 25.30 | 0.00 | - | 1 | 25 | 0.00% |
| XLK240719C00195000 | 2024-06-25 12:15PM EDT | 195.00 | 31.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240719C00196000 | 2024-06-17 9:37AM EDT | 196.00 | 32.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240719C00197000 | 2024-06-21 2:35PM EDT | 197.00 | 32.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLK240719C00198000 | 2024-06-20 2:57PM EDT | 198.00 | 32.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240719C00199000 | 2024-06-21 11:11AM EDT | 199.00 | 30.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240719C00200000 | 2024-06-28 3:24PM EDT | 200.00 | 27.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240719C00205000 | 2024-06-26 10:14AM EDT | 205.00 | 23.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240719C00210000 | 2024-06-28 3:24PM EDT | 210.00 | 18.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLK240719C00215000 | 2024-06-28 3:44PM EDT | 215.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| XLK240719C00217500 | 2024-06-27 9:53AM EDT | 217.50 | 10.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLK240719C00220000 | 2024-06-28 3:57PM EDT | 220.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| XLK240719C00222500 | 2024-06-28 3:32PM EDT | 222.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLK240719C00225000 | 2024-06-28 4:11PM EDT | 225.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| XLK240719C00227500 | 2024-06-28 2:55PM EDT | 227.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| XLK240719C00230000 | 2024-06-28 3:49PM EDT | 230.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 1.56% |
| XLK240719C00232500 | 2024-06-28 3:59PM EDT | 232.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| XLK240719C00235000 | 2024-06-28 3:56PM EDT | 235.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| XLK240719C00237500 | 2024-06-28 2:37PM EDT | 237.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| XLK240719C00240000 | 2024-06-28 3:59PM EDT | 240.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 6.25% |
| XLK240719C00245000 | 2024-06-28 11:21AM EDT | 245.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLK240719C00250000 | 2024-06-28 2:22PM EDT | 250.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| XLK240719C00255000 | 2024-06-28 10:39AM EDT | 255.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLK240719C00260000 | 2024-06-21 1:46PM EDT | 260.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| XLK240719C00270000 | 2024-04-05 11:04AM EDT | 270.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 5 | 54.42% |
| XLK240719C00280000 | 2024-01-24 10:30AM EDT | 280.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | - | 1 | 76.95% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240719P00100000 | 2024-05-10 11:20AM EDT | 100.00 | 0.21 | 0.00 | 0.72 | 0.00 | - | 1 | 1 | 169.53% |
| XLK240719P00105000 | 2024-02-05 10:30AM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| XLK240719P00115000 | 2024-05-06 12:45PM EDT | 115.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | - | 9 | 204.10% |
| XLK240719P00130000 | 2024-05-02 9:30AM EDT | 130.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 172.51% |
| XLK240719P00135000 | 2024-06-11 11:19AM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLK240719P00145000 | 2024-06-12 10:58AM EDT | 145.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLK240719P00150000 | 2024-06-12 11:04AM EDT | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| XLK240719P00155000 | 2024-06-24 3:40PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| XLK240719P00160000 | 2024-06-21 11:31AM EDT | 160.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XLK240719P00165000 | 2024-06-11 11:14AM EDT | 165.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLK240719P00170000 | 2024-06-27 9:50AM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLK240719P00175000 | 2024-06-14 3:04PM EDT | 175.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLK240719P00180000 | 2024-06-27 9:30AM EDT | 180.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XLK240719P00181000 | 2024-05-31 11:19AM EDT | 181.00 | 0.54 | 0.00 | 0.49 | 0.00 | - | 5 | 107 | 50.88% |
| XLK240719P00182000 | 2024-06-27 9:30AM EDT | 182.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLK240719P00183000 | 2024-06-11 11:17AM EDT | 183.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLK240719P00184000 | 2024-04-30 3:57PM EDT | 184.00 | 2.61 | 0.00 | 4.15 | 0.00 | - | 1 | 8 | 76.66% |
| XLK240719P00185000 | 2024-06-28 3:41PM EDT | 185.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| XLK240719P00186000 | 2024-06-03 1:47PM EDT | 186.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLK240719P00187000 | 2024-06-14 3:16PM EDT | 187.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLK240719P00188000 | 2024-05-31 11:19AM EDT | 188.00 | 0.96 | 0.00 | 4.80 | 0.00 | - | 5 | 274 | 74.00% |
| XLK240719P00189000 | 2024-06-26 1:29PM EDT | 189.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLK240719P00190000 | 2024-06-27 10:11AM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XLK240719P00191000 | 2024-05-28 9:56AM EDT | 191.00 | 0.69 | 0.00 | 2.28 | 0.00 | - | 4 | 34 | 55.93% |
| XLK240719P00192000 | 2024-06-20 1:06PM EDT | 192.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLK240719P00193000 | 2024-06-11 2:48PM EDT | 193.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLK240719P00194000 | 2024-06-12 9:38AM EDT | 194.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLK240719P00195000 | 2024-06-28 1:56PM EDT | 195.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLK240719P00196000 | 2024-06-17 10:59AM EDT | 196.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLK240719P00197000 | 2024-06-28 3:13PM EDT | 197.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLK240719P00198000 | 2024-06-27 2:46PM EDT | 198.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| XLK240719P00199000 | 2024-06-27 3:34PM EDT | 199.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLK240719P00200000 | 2024-06-28 3:36PM EDT | 200.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| XLK240719P00205000 | 2024-06-28 3:59PM EDT | 205.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLK240719P00210000 | 2024-06-28 3:16PM EDT | 210.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| XLK240719P00215000 | 2024-06-28 3:45PM EDT | 215.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| XLK240719P00217500 | 2024-06-28 2:14PM EDT | 217.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| XLK240719P00220000 | 2024-06-28 3:59PM EDT | 220.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| XLK240719P00222500 | 2024-06-28 3:38PM EDT | 222.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 1.56% |
| XLK240719P00225000 | 2024-06-28 3:57PM EDT | 225.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.78% |
| XLK240719P00227500 | 2024-06-28 3:47PM EDT | 227.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XLK240719P00230000 | 2024-06-28 1:50PM EDT | 230.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLK240719P00235000 | 2024-06-24 11:25AM EDT | 235.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240719P00240000 | 2024-06-25 10:08AM EDT | 240.00 | 15.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240719P00245000 | 2024-06-18 10:32AM EDT | 245.00 | 14.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLK240719P00250000 | 2024-06-24 11:56AM EDT | 250.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240719P00260000 | 2024-06-24 11:57AM EDT | 260.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.