Italia markets closed
Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.900,02 +253,91 (+0,66%) EUR/USD
1,0862 +0,0013 (+0,12%) Bitcoin EUR
63.913,62 +533,46 (+0,84%) CMC Crypto 200
1.492,42 +8,23 (+0,55%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240920C00100000 | 2024-05-15 10:50AM EDT | 100.00 | 112.59 | 114.00 | 118.85 | 0.00 | - | 1 | 3 | 80.22% |
| XLK240920C00105000 | 2023-10-23 9:47AM EDT | 105.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| XLK240920C00120000 | 2024-05-09 3:45PM EDT | 120.00 | 86.95 | 94.50 | 99.40 | 0.00 | - | 1 | 3 | 68.31% |
| XLK240920C00130000 | 2024-05-16 11:32AM EDT | 130.00 | 85.78 | 85.00 | 89.75 | 0.00 | - | 2 | 13 | 63.57% |
| XLK240920C00140000 | 2023-10-24 11:48AM EDT | 140.00 | 35.94 | 49.50 | 54.45 | 0.00 | - | - | 2 | 0.00% |
| XLK240920C00145000 | 2024-05-14 12:41PM EDT | 145.00 | 64.83 | 70.50 | 75.10 | 0.00 | - | 10 | 20 | 54.70% |
| XLK240920C00150000 | 2024-05-23 1:01PM EDT | 150.00 | 68.11 | 65.50 | 70.20 | 0.00 | - | 1 | 73 | 51.27% |
| XLK240920C00155000 | 2024-05-24 1:04PM EDT | 155.00 | 64.70 | 60.50 | 65.35 | +4.15 | +6.85% | 12 | 155 | 58.78% |
| XLK240920C00160000 | 2024-05-22 12:07PM EDT | 160.00 | 58.55 | 56.00 | 59.25 | 0.00 | - | 6 | 112 | 50.34% |
| XLK240920C00165000 | 2024-05-01 10:34AM EDT | 165.00 | 35.10 | 51.00 | 55.80 | 0.00 | - | 2 | 67 | 52.33% |
| XLK240920C00170000 | 2024-05-20 10:22AM EDT | 170.00 | 47.29 | 46.00 | 50.90 | 0.00 | - | 1 | 266 | 48.67% |
| XLK240920C00175000 | 2024-05-16 1:32PM EDT | 175.00 | 41.56 | 41.50 | 46.25 | 0.00 | - | 1 | 92 | 45.83% |
| XLK240920C00178000 | 2024-04-18 1:23PM EDT | 178.00 | 26.73 | 35.50 | 40.35 | 0.00 | - | 1 | 28 | 33.78% |
| XLK240920C00180000 | 2024-05-22 2:51PM EDT | 180.00 | 37.84 | 36.50 | 41.25 | 0.00 | - | 1 | 224 | 41.86% |
| XLK240920C00181000 | 2024-05-06 2:48PM EDT | 181.00 | 29.24 | 36.00 | 40.55 | 0.00 | - | - | 1 | 41.96% |
| XLK240920C00182000 | 2024-01-26 1:10PM EDT | 182.00 | 30.75 | 29.55 | 34.00 | 0.00 | - | 4 | 4 | 20.75% |
| XLK240920C00183000 | 2024-04-26 11:11AM EDT | 183.00 | 24.90 | 34.00 | 38.90 | 0.00 | - | 1 | 2 | 41.36% |
| XLK240920C00184000 | 2024-04-16 1:54PM EDT | 184.00 | 26.30 | 30.20 | 35.00 | 0.00 | - | - | 2 | 31.84% |
| XLK240920C00185000 | 2024-05-17 10:17AM EDT | 185.00 | 31.77 | 32.00 | 36.95 | 0.00 | - | 2 | 152 | 39.89% |
| XLK240920C00186000 | 2024-04-25 11:43AM EDT | 186.00 | 18.66 | 31.20 | 36.00 | 0.00 | - | 20 | 20 | 39.22% |
| XLK240920C00187000 | 2024-05-14 1:02PM EDT | 187.00 | 25.77 | 30.15 | 35.00 | 0.00 | - | 2 | 5 | 38.42% |
| XLK240920C00188000 | 2024-05-16 9:54AM EDT | 188.00 | 30.00 | 29.50 | 34.35 | 0.00 | - | 1 | 4 | 38.55% |
| XLK240920C00189000 | 2024-05-15 11:02AM EDT | 189.00 | 27.80 | 28.50 | 33.30 | 0.00 | - | 1 | 18 | 37.60% |
| XLK240920C00190000 | 2024-05-24 1:05PM EDT | 190.00 | 30.05 | 27.50 | 32.40 | +2.45 | +8.88% | 5 | 121 | 37.04% |
| XLK240920C00191000 | 2024-05-23 11:23AM EDT | 191.00 | 29.57 | 26.65 | 31.50 | 0.00 | - | 1 | 11 | 36.48% |
| XLK240920C00192000 | 2024-05-24 11:17AM EDT | 192.00 | 28.24 | 25.85 | 30.50 | -0.05 | -0.18% | 1 | 20 | 35.66% |
| XLK240920C00193000 | 2024-05-24 11:17AM EDT | 193.00 | 27.37 | 25.00 | 29.75 | +7.47 | +37.54% | 1 | 2 | 35.46% |
| XLK240920C00194000 | 2024-05-06 10:01AM EDT | 194.00 | 17.72 | 24.00 | 28.95 | 0.00 | - | 1 | 12 | 35.13% |
| XLK240920C00195000 | 2024-05-23 10:19AM EDT | 195.00 | 25.95 | 23.15 | 28.00 | 0.00 | - | 1 | 716 | 34.41% |
| XLK240920C00196000 | 2024-05-24 10:50AM EDT | 196.00 | 24.22 | 22.50 | 27.10 | +1.47 | +6.46% | 12 | 42 | 33.81% |
| XLK240920C00197000 | 2024-05-21 11:37AM EDT | 197.00 | 23.26 | 21.50 | 26.40 | 0.00 | - | 4 | 120 | 33.69% |
| XLK240920C00198000 | 2024-05-24 1:39PM EDT | 198.00 | 22.98 | 20.95 | 25.50 | +9.43 | +69.59% | 2 | 14 | 33.07% |
| XLK240920C00199000 | 2024-05-23 9:52AM EDT | 199.00 | 22.45 | 19.70 | 24.50 | 0.00 | - | 1 | 15 | 32.20% |
| XLK240920C00200000 | 2024-05-23 9:30AM EDT | 200.00 | 22.66 | 19.00 | 23.90 | 0.00 | - | 1 | 578 | 32.26% |
| XLK240920C00205000 | 2024-05-23 12:39PM EDT | 205.00 | 18.05 | 15.00 | 19.85 | 0.00 | - | 2 | 1,269 | 29.91% |
| XLK240920C00210000 | 2024-05-24 3:34PM EDT | 210.00 | 13.50 | 12.50 | 14.05 | +1.13 | +9.14% | 11 | 3,348 | 23.47% |
| XLK240920C00215000 | 2024-05-24 12:15PM EDT | 215.00 | 10.45 | 8.00 | 12.55 | +1.05 | +11.17% | 33 | 1,021 | 25.65% |
| XLK240920C00220000 | 2024-05-24 2:07PM EDT | 220.00 | 7.15 | 5.10 | 9.60 | -0.38 | -5.05% | 14 | 1,695 | 24.12% |
| XLK240920C00225000 | 2024-05-24 1:26PM EDT | 225.00 | 5.45 | 3.05 | 7.45 | +0.70 | +14.74% | 145 | 728 | 23.57% |
| XLK240920C00230000 | 2024-05-24 2:07PM EDT | 230.00 | 3.31 | 1.31 | 5.60 | +0.21 | +6.77% | 1 | 2,007 | 22.94% |
| XLK240920C00235000 | 2024-05-24 2:07PM EDT | 235.00 | 1.86 | 0.04 | 4.00 | -0.55 | -22.82% | 481 | 702 | 22.12% |
| XLK240920C00240000 | 2024-05-24 10:09AM EDT | 240.00 | 1.26 | 0.00 | 4.80 | +0.04 | +3.28% | 64 | 1,128 | 26.89% |
| XLK240920C00245000 | 2024-05-24 10:22AM EDT | 245.00 | 0.75 | 0.60 | 4.80 | -0.19 | -20.21% | 38 | 483 | 29.52% |
| XLK240920C00250000 | 2024-05-23 11:05AM EDT | 250.00 | 0.55 | 0.07 | 0.72 | -0.05 | -8.33% | 1 | 119 | 17.90% |
| XLK240920C00255000 | 2024-05-23 3:18PM EDT | 255.00 | 0.30 | 0.10 | 4.20 | 0.00 | - | 5 | 1,951 | 32.66% |
| XLK240920C00260000 | 2024-04-10 11:19AM EDT | 260.00 | 0.45 | 0.00 | 1.10 | 0.00 | - | 1 | 4 | 23.51% |
| XLK240920C00265000 | 2024-05-20 1:57PM EDT | 265.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 38.78% |
| XLK240920C00270000 | 2024-05-20 9:53AM EDT | 270.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 51 | 40.86% |
| XLK240920C00275000 | 2024-04-10 3:39PM EDT | 275.00 | 0.13 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 42.56% |
| XLK240920C00280000 | 2024-05-08 9:53AM EDT | 280.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 44.80% |
| XLK240920C00290000 | 2024-03-08 11:31AM EDT | 290.00 | 0.62 | 0.00 | 2.51 | 0.00 | - | 1 | 1 | 40.16% |
| XLK240920C00300000 | 2024-02-13 10:30AM EDT | 300.00 | 0.28 | 0.00 | 0.95 | 0.00 | - | - | 1 | 34.85% |
| XLK240920C00305000 | 2024-02-12 12:48PM EDT | 305.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | - | 1 | 32.23% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240920P00085000 | 2024-04-01 1:12PM EDT | 85.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 121 | 73.63% |
| XLK240920P00090000 | 2024-05-06 3:36PM EDT | 90.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 211 | 69.43% |
| XLK240920P00095000 | 2023-12-18 2:56PM EDT | 95.00 | 0.36 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 98.00% |
| XLK240920P00100000 | 2024-02-28 11:15AM EDT | 100.00 | 0.21 | 0.01 | 0.38 | 0.00 | - | 1 | 127 | 59.57% |
| XLK240920P00105000 | 2023-12-01 12:20PM EDT | 105.00 | 0.42 | 0.08 | 0.96 | 0.00 | - | 60 | 61 | 64.80% |
| XLK240920P00110000 | 2024-05-03 1:17PM EDT | 110.00 | 0.18 | 0.00 | 1.24 | 0.00 | - | 1 | 108 | 62.84% |
| XLK240920P00120000 | 2023-09-28 12:15PM EDT | 120.00 | 2.36 | 0.13 | 5.00 | 0.00 | - | 3 | 3 | 74.76% |
| XLK240920P00125000 | 2024-01-17 10:32AM EDT | 125.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 25 | 87 | 25.00% |
| XLK240920P00130000 | 2024-04-03 9:30AM EDT | 130.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 21 | 478 | 12.50% |
| XLK240920P00135000 | 2024-03-14 12:56PM EDT | 135.00 | 0.58 | 0.00 | 2.65 | 0.00 | - | 39 | 266 | 53.10% |
| XLK240920P00140000 | 2024-05-09 3:55PM EDT | 140.00 | 0.36 | 0.00 | 3.60 | 0.00 | - | 40 | 439 | 53.27% |
| XLK240920P00145000 | 2024-05-15 12:29PM EDT | 145.00 | 0.25 | 0.03 | 3.90 | 0.00 | - | 1 | 264 | 50.81% |
| XLK240920P00150000 | 2024-04-16 9:42AM EDT | 150.00 | 1.03 | 0.01 | 0.80 | 0.00 | - | 118 | 1,339 | 38.56% |
| XLK240920P00155000 | 2024-05-24 11:02AM EDT | 155.00 | 0.32 | 0.00 | 3.25 | -0.08 | -20.00% | 1 | 336 | 50.56% |
| XLK240920P00160000 | 2024-05-16 11:31AM EDT | 160.00 | 0.55 | 0.20 | 3.55 | 0.00 | - | 20 | 494 | 48.20% |
| XLK240920P00165000 | 2024-05-21 10:40AM EDT | 165.00 | 0.60 | 0.00 | 4.50 | 0.00 | - | 1 | 625 | 48.28% |
| XLK240920P00170000 | 2024-05-15 10:41AM EDT | 170.00 | 0.75 | 0.00 | 2.79 | 0.00 | - | 2 | 1,422 | 37.81% |
| XLK240920P00175000 | 2024-05-21 3:58PM EDT | 175.00 | 2.36 | 0.00 | 4.80 | 0.00 | - | 2 | 239 | 41.74% |
| XLK240920P00178000 | 2024-02-15 12:09PM EDT | 178.00 | 3.85 | 1.00 | 5.00 | 0.00 | - | 2 | 4 | 40.13% |
| XLK240920P00179000 | 2024-04-26 2:04PM EDT | 179.00 | 2.93 | 0.01 | 4.80 | 0.00 | - | 20 | 21 | 38.72% |
| XLK240920P00180000 | 2024-05-21 12:49PM EDT | 180.00 | 0.97 | 0.00 | 3.15 | 0.00 | - | 1 | 811 | 32.39% |
| XLK240920P00181000 | 2024-04-26 2:18PM EDT | 181.00 | 3.25 | 0.05 | 5.00 | 0.00 | - | 11 | 48 | 37.85% |
| XLK240920P00182000 | 2024-05-20 12:57PM EDT | 182.00 | 1.05 | 0.05 | 4.90 | 0.00 | - | 3 | 256 | 36.79% |
| XLK240920P00183000 | 2024-05-21 12:53PM EDT | 183.00 | 1.20 | 0.10 | 5.00 | 0.00 | - | 3 | 82 | 36.34% |
| XLK240920P00184000 | 2024-04-26 2:01PM EDT | 184.00 | 3.75 | 0.30 | 5.00 | 0.00 | - | 11 | 27 | 35.58% |
| XLK240920P00185000 | 2024-05-23 10:59AM EDT | 185.00 | 1.27 | 0.00 | 3.45 | 0.00 | - | 7 | 666 | 29.98% |
| XLK240920P00186000 | 2024-05-03 1:24PM EDT | 186.00 | 3.20 | 0.07 | 3.45 | 0.00 | - | 6 | 55 | 29.28% |
| XLK240920P00187000 | 2024-05-06 3:03PM EDT | 187.00 | 3.01 | 0.01 | 3.60 | 0.00 | - | 2 | 16 | 29.07% |
| XLK240920P00188000 | 2024-05-23 2:06PM EDT | 188.00 | 1.70 | 0.10 | 3.65 | 0.00 | - | 2 | 168 | 28.52% |
| XLK240920P00189000 | 2024-04-23 2:45PM EDT | 189.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 78 | 6.25% |
| XLK240920P00190000 | 2024-05-24 3:18PM EDT | 190.00 | 1.75 | 1.30 | 5.00 | -0.08 | -4.37% | 15 | 1,238 | 31.06% |
| XLK240920P00191000 | 2024-05-06 3:03PM EDT | 191.00 | 3.76 | 0.00 | 3.95 | 0.00 | - | 1 | 273 | 27.30% |
| XLK240920P00192000 | 2024-05-02 2:09PM EDT | 192.00 | 6.40 | 0.25 | 5.00 | 0.00 | - | 2 | 43 | 29.55% |
| XLK240920P00193000 | 2024-05-23 3:41PM EDT | 193.00 | 2.16 | 0.09 | 4.00 | 0.00 | - | 2 | 106 | 26.00% |
| XLK240920P00194000 | 2024-05-23 3:35PM EDT | 194.00 | 2.36 | 0.09 | 5.00 | 0.00 | - | 26 | 55 | 28.03% |
| XLK240920P00195000 | 2024-05-23 3:41PM EDT | 195.00 | 2.47 | 2.00 | 4.40 | 0.00 | - | 88 | 1,087 | 25.65% |
| XLK240920P00196000 | 2024-05-23 2:35PM EDT | 196.00 | 2.80 | 0.35 | 5.00 | 0.00 | - | 2 | 173 | 26.50% |
| XLK240920P00197000 | 2024-05-16 1:01PM EDT | 197.00 | 2.77 | 0.44 | 4.40 | 0.00 | - | 3 | 29 | 24.16% |
| XLK240920P00198000 | 2024-05-24 12:40PM EDT | 198.00 | 2.69 | 0.56 | 5.00 | -0.14 | -4.95% | 2 | 347 | 24.96% |
| XLK240920P00199000 | 2024-05-24 11:56AM EDT | 199.00 | 2.77 | 0.72 | 5.30 | +0.14 | +5.32% | 2 | 199 | 24.94% |
| XLK240920P00200000 | 2024-05-24 12:40PM EDT | 200.00 | 3.04 | 0.50 | 5.00 | +0.25 | +8.96% | 2 | 1,497 | 23.41% |
| XLK240920P00205000 | 2024-05-23 1:27PM EDT | 205.00 | 4.00 | 1.70 | 6.50 | 0.00 | - | 506 | 1,503 | 22.87% |
| XLK240920P00210000 | 2024-05-24 12:16PM EDT | 210.00 | 5.20 | 3.00 | 7.40 | -0.95 | -15.45% | 1 | 3,146 | 20.38% |
| XLK240920P00215000 | 2024-05-23 9:30AM EDT | 215.00 | 5.94 | 6.25 | 9.25 | 0.00 | - | 2 | 247 | 19.25% |
| XLK240920P00220000 | 2024-05-16 1:21PM EDT | 220.00 | 10.70 | 7.00 | 11.90 | 0.00 | - | 3 | 11 | 18.94% |
| XLK240920P00225000 | 2024-05-16 1:21PM EDT | 225.00 | 13.85 | 10.05 | 14.85 | 0.00 | - | 3 | 4 | 18.36% |
| XLK240920P00230000 | 2024-04-26 12:16PM EDT | 230.00 | 29.65 | 13.65 | 18.50 | 0.00 | - | 2 | 0 | 18.48% |
| XLK240920P00240000 | 2024-05-07 9:33AM EDT | 240.00 | 33.30 | 22.50 | 27.35 | 0.00 | - | - | 0 | 20.77% |
| XLK240920P00295000 | 2024-04-10 3:10PM EDT | 295.00 | 90.88 | 87.05 | 92.00 | 0.00 | - | - | 0 | 64.38% |
| XLK240920P00300000 | 2024-04-17 3:55PM EDT | 300.00 | 100.59 | 85.60 | 90.50 | 0.00 | - | 2 | 0 | 54.85% |
| XLK240920P00305000 | 2024-04-17 3:55PM EDT | 305.00 | 105.61 | 90.60 | 95.50 | 0.00 | - | - | 0 | 56.55% |
© 2024 Yahoo. Tutti i diritti riservati.