Italia markets close in 5 hours 39 minutes
FTSE MIB
33.535,95 +381,90 (+1,15%) 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
81,94 +0,40 (+0,49%) Bitcoin EUR
58.426,56 +1.311,55 (+2,30%)
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'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240726C00170000 | 2024-06-11 10:49AM EDT | 170.00 | 48.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLK240726C00190000 | 2024-06-18 1:32PM EDT | 190.00 | 42.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240726C00197500 | 2024-06-13 10:49AM EDT | 197.50 | 30.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLK240726C00202500 | 2024-06-21 12:30PM EDT | 202.50 | 27.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240726C00205000 | 2024-06-28 10:03AM EDT | 205.00 | 25.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XLK240726C00207500 | 2024-06-24 3:19PM EDT | 207.50 | 18.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLK240726C00210000 | 2024-06-28 10:24AM EDT | 210.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240726C00212500 | 2024-06-21 3:50PM EDT | 212.50 | 17.92 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLK240726C00215000 | 2024-06-25 12:45PM EDT | 215.00 | 12.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240726C00217500 | 2024-06-21 9:45AM EDT | 217.50 | 13.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLK240726C00220000 | 2024-06-27 11:15AM EDT | 220.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240726C00222500 | 2024-06-25 11:14AM EDT | 222.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240726C00225000 | 2024-06-28 10:21AM EDT | 225.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240726C00227500 | 2024-06-28 3:33PM EDT | 227.50 | 4.71 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| XLK240726C00230000 | 2024-06-28 3:33PM EDT | 230.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| XLK240726C00232500 | 2024-06-28 3:33PM EDT | 232.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| XLK240726C00235000 | 2024-06-28 3:33PM EDT | 235.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| XLK240726C00237500 | 2024-06-28 1:22PM EDT | 237.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLK240726C00240000 | 2024-06-28 3:33PM EDT | 240.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XLK240726C00242500 | 2024-06-24 10:24AM EDT | 242.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XLK240726C00245000 | 2024-06-25 11:46AM EDT | 245.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLK240726C00247500 | 2024-06-26 2:39PM EDT | 247.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLK240726C00250000 | 2024-06-28 12:16PM EDT | 250.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLK240726C00252500 | 2024-06-21 9:55AM EDT | 252.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLK240726C00255000 | 2024-06-20 1:09PM EDT | 255.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLK240726C00260000 | 2024-06-27 3:53PM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240726P00180000 | 2024-06-10 11:33AM EDT | 180.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLK240726P00190000 | 2024-06-11 11:29AM EDT | 190.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLK240726P00200000 | 2024-06-26 9:55AM EDT | 200.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLK240726P00202500 | 2024-06-24 3:59PM EDT | 202.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLK240726P00205000 | 2024-06-26 12:45PM EDT | 205.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLK240726P00207500 | 2024-06-26 2:02PM EDT | 207.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK240726P00210000 | 2024-06-28 10:00AM EDT | 210.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK240726P00212500 | 2024-06-26 2:02PM EDT | 212.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLK240726P00215000 | 2024-06-28 3:16PM EDT | 215.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLK240726P00217500 | 2024-06-28 12:38PM EDT | 217.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| XLK240726P00220000 | 2024-06-28 3:31PM EDT | 220.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLK240726P00222500 | 2024-06-28 10:57AM EDT | 222.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| XLK240726P00225000 | 2024-06-28 9:34AM EDT | 225.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XLK240726P00227500 | 2024-06-28 3:23PM EDT | 227.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLK240726P00230000 | 2024-06-25 9:34AM EDT | 230.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240726P00232500 | 2024-06-21 11:12AM EDT | 232.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240726P00235000 | 2024-06-20 3:14PM EDT | 235.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLK240726P00240000 | 2024-06-12 9:41AM EDT | 240.00 | 16.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.