Italia markets close in 4 hours 31 minutes
FTSE MIB
33.673,12 +519,07 (+1,57%) 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
81,91 +0,37 (+0,45%) Bitcoin EUR
58.414,52 +1.295,01 (+2,27%)
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'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK250321C00120000 | 2024-03-07 1:53PM EDT | 120.00 | 97.00 | 90.00 | 95.00 | 0.00 | - | - | 5 | 0.00% |
| XLK250321C00140000 | 2024-02-29 3:16PM EDT | 140.00 | 74.40 | 73.50 | 78.50 | 0.00 | - | - | 0 | 0.00% |
| XLK250321C00145000 | 2024-06-04 11:56AM EDT | 145.00 | 71.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK250321C00150000 | 2024-05-03 1:22PM EDT | 150.00 | 60.60 | 64.65 | 69.50 | 0.00 | - | 1 | 15 | 0.00% |
| XLK250321C00155000 | 2024-06-10 12:03PM EDT | 155.00 | 68.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLK250321C00160000 | 2024-04-22 10:16AM EDT | 160.00 | 44.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK250321C00165000 | 2024-04-03 1:42PM EDT | 165.00 | 53.70 | 47.00 | 48.70 | 0.00 | - | 2 | 3 | 0.00% |
| XLK250321C00170000 | 2024-06-18 3:16PM EDT | 170.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| XLK250321C00175000 | 2024-06-18 3:28PM EDT | 175.00 | 67.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLK250321C00180000 | 2024-06-28 1:18PM EDT | 180.00 | 57.58 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 0.00% |
| XLK250321C00185000 | 2024-05-22 2:51PM EDT | 185.00 | 40.15 | 51.55 | 56.50 | 0.00 | - | 1 | 2 | 45.89% |
| XLK250321C00190000 | 2024-06-20 11:44AM EDT | 190.00 | 52.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK250321C00195000 | 2024-06-26 11:49AM EDT | 195.00 | 43.33 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XLK250321C00200000 | 2024-06-27 10:36AM EDT | 200.00 | 41.82 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 0.00% |
| XLK250321C00205000 | 2024-06-13 2:47PM EDT | 205.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK250321C00210000 | 2024-06-14 3:53PM EDT | 210.00 | 33.29 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| XLK250321C00215000 | 2024-06-17 1:39PM EDT | 215.00 | 33.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK250321C00220000 | 2024-06-21 3:49PM EDT | 220.00 | 27.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK250321C00225000 | 2024-06-28 1:50PM EDT | 225.00 | 23.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK250321C00230000 | 2024-06-28 1:50PM EDT | 230.00 | 20.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| XLK250321C00235000 | 2024-06-28 1:59PM EDT | 235.00 | 17.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLK250321C00240000 | 2024-06-28 1:05PM EDT | 240.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,821 | 1.56% |
| XLK250321C00245000 | 2024-06-26 2:44PM EDT | 245.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 1.56% |
| XLK250321C00250000 | 2024-06-26 1:27PM EDT | 250.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| XLK250321C00255000 | 2024-06-17 10:27AM EDT | 255.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLK250321C00260000 | 2024-06-17 3:06PM EDT | 260.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| XLK250321C00265000 | 2024-06-28 9:47AM EDT | 265.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 5,013 | 3.13% |
| XLK250321C00270000 | 2024-06-28 3:57PM EDT | 270.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| XLK250321C00280000 | 2024-05-23 10:58AM EDT | 280.00 | 1.20 | 1.60 | 6.50 | 0.00 | - | 10 | 11 | 28.79% |
| XLK250321C00290000 | 2024-04-19 9:30AM EDT | 290.00 | 0.47 | 0.00 | 2.68 | 0.00 | - | 1 | 1 | 23.64% |
| XLK250321C00295000 | 2024-05-28 3:01PM EDT | 295.00 | 0.64 | 0.20 | 4.10 | 0.00 | - | 1 | 2 | 28.03% |
| XLK250321C00300000 | 2024-06-20 9:30AM EDT | 300.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLK250321C00305000 | 2024-02-14 2:04PM EDT | 305.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 32.21% |
| XLK250321C00325000 | 2024-06-18 10:39AM EDT | 325.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK250321P00100000 | 2024-04-01 9:41AM EDT | 100.00 | 0.34 | 0.00 | 2.65 | 0.00 | - | - | 1 | 56.74% |
| XLK250321P00105000 | 2024-04-03 12:08PM EDT | 105.00 | 0.49 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 53.27% |
| XLK250321P00120000 | 2024-04-23 9:51AM EDT | 120.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| XLK250321P00125000 | 2024-04-25 10:55AM EDT | 125.00 | 1.15 | 0.00 | 5.00 | 0.00 | - | - | 2 | 59.70% |
| XLK250321P00130000 | 2024-02-21 1:58PM EDT | 130.00 | 1.78 | 0.00 | 5.00 | 0.00 | - | - | 1 | 56.54% |
| XLK250321P00135000 | 2024-04-24 9:30AM EDT | 135.00 | 1.58 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 53.49% |
| XLK250321P00140000 | 2024-03-04 2:05PM EDT | 140.00 | 1.65 | 1.09 | 5.00 | 0.00 | - | 1 | 1 | 50.54% |
| XLK250321P00145000 | 2024-06-24 11:08AM EDT | 145.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLK250321P00150000 | 2024-06-24 3:22PM EDT | 150.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1,001 | 1,108 | 12.50% |
| XLK250321P00155000 | 2024-06-25 10:47AM EDT | 155.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XLK250321P00160000 | 2024-06-24 3:23PM EDT | 160.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK250321P00165000 | 2024-05-29 10:12AM EDT | 165.00 | 2.46 | 1.49 | 2.75 | 0.00 | - | 2 | 26 | 30.66% |
| XLK250321P00170000 | 2024-05-15 11:27AM EDT | 170.00 | 2.80 | 0.48 | 4.70 | 0.00 | - | 1 | 69 | 33.76% |
| XLK250321P00175000 | 2024-05-08 3:08PM EDT | 175.00 | 4.27 | 1.70 | 6.00 | 0.00 | - | 3 | 47 | 34.30% |
| XLK250321P00180000 | 2024-06-21 10:32AM EDT | 180.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 24 | 396 | 6.25% |
| XLK250321P00185000 | 2024-05-30 11:14AM EDT | 185.00 | 5.75 | 1.60 | 6.00 | 0.00 | - | 1 | 146 | 29.27% |
| XLK250321P00190000 | 2024-06-27 12:28PM EDT | 190.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| XLK250321P00195000 | 2024-06-20 12:13PM EDT | 195.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 900 | 927 | 3.13% |
| XLK250321P00200000 | 2024-06-28 9:54AM EDT | 200.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLK250321P00205000 | 2024-06-21 11:07AM EDT | 205.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 3.13% |
| XLK250321P00210000 | 2024-06-25 3:59PM EDT | 210.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 30 | 60 | 1.56% |
| XLK250321P00215000 | 2024-06-20 12:24PM EDT | 215.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| XLK250321P00220000 | 2024-06-26 3:37PM EDT | 220.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XLK250321P00225000 | 2024-06-26 2:44PM EDT | 225.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.20% |
| XLK250321P00230000 | 2024-06-26 12:11PM EDT | 230.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 32 | 192 | 0.00% |
| XLK250321P00235000 | 2024-06-26 2:44PM EDT | 235.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLK250321P00255000 | 2024-02-26 4:19PM EDT | 255.00 | 49.46 | 44.00 | 49.00 | 0.00 | - | 3 | 0 | 40.21% |
© 2024 Yahoo. Tutti i diritti riservati.