Italia markets close in 5 hours 28 minutes
FTSE MIB
33.532,17 +378,12 (+1,14%) 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
81,78 +0,24 (+0,29%) Bitcoin EUR
58.419,77 +1.340,74 (+2,35%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK260116C00085000 | 2024-03-27 3:13PM EDT | 85.00 | 128.00 | 118.50 | 123.50 | 0.00 | - | 18 | 17 | 0.00% |
| XLK260116C00090000 | 2024-03-27 3:21PM EDT | 90.00 | 121.50 | 114.00 | 119.00 | 0.00 | - | 2 | 3 | 0.00% |
| XLK260116C00095000 | 2023-10-17 10:29AM EDT | 95.00 | 83.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLK260116C00100000 | 2024-06-18 11:27AM EDT | 100.00 | 137.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK260116C00105000 | 2024-06-28 9:38AM EDT | 105.00 | 129.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK260116C00110000 | 2024-06-28 2:57PM EDT | 110.00 | 124.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK260116C00115000 | 2024-05-31 9:34AM EDT | 115.00 | 104.24 | 118.00 | 123.00 | 0.00 | - | 4 | 11 | 55.44% |
| XLK260116C00120000 | 2024-03-28 10:10AM EDT | 120.00 | 98.44 | 87.00 | 92.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLK260116C00125000 | 2024-05-28 11:47AM EDT | 125.00 | 100.05 | 108.50 | 113.50 | 0.00 | - | 1 | 4 | 51.03% |
| XLK260116C00130000 | 2024-06-05 10:34AM EDT | 130.00 | 94.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK260116C00135000 | 2024-06-06 12:58PM EDT | 135.00 | 90.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK260116C00140000 | 2024-06-17 3:03PM EDT | 140.00 | 100.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XLK260116C00145000 | 2024-05-10 9:35AM EDT | 145.00 | 74.57 | 81.00 | 86.00 | 0.00 | - | 1 | 19 | 32.07% |
| XLK260116C00150000 | 2024-06-28 2:37PM EDT | 150.00 | 90.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK260116C00155000 | 2024-06-24 1:15PM EDT | 155.00 | 83.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK260116C00158000 | 2024-06-05 10:34AM EDT | 158.00 | 71.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLK260116C00159000 | 2024-06-06 12:58PM EDT | 159.00 | 71.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLK260116C00160000 | 2024-06-05 1:27PM EDT | 160.00 | 68.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK260116C00161000 | 2024-06-03 12:34PM EDT | 161.00 | 64.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLK260116C00162000 | 2023-12-22 2:21PM EDT | 162.00 | 50.45 | 54.55 | 64.55 | 0.00 | - | 1 | 6 | 13.61% |
| XLK260116C00163000 | 2024-01-24 4:46PM EDT | 163.00 | 58.60 | 57.50 | 62.50 | 0.00 | - | 10 | 11 | 0.00% |
| XLK260116C00164000 | 2023-11-30 4:45PM EDT | 164.00 | 42.78 | 44.15 | 54.10 | 0.00 | - | 5 | 1 | 0.00% |
| XLK260116C00165000 | 2024-06-27 3:19PM EDT | 165.00 | 77.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK260116C00166000 | 2024-03-08 11:07AM EDT | 166.00 | 63.50 | 56.50 | 61.50 | 0.00 | - | 1 | 6 | 16.83% |
| XLK260116C00167000 | 2023-11-22 1:15PM EDT | 167.00 | 42.45 | 44.50 | 49.50 | 0.00 | - | 1 | 5 | 0.00% |
| XLK260116C00168000 | 2023-11-08 10:30AM EDT | 168.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLK260116C00169000 | 2024-03-08 12:11PM EDT | 169.00 | 59.95 | 54.00 | 59.00 | 0.00 | - | 1 | 3 | 17.43% |
| XLK260116C00170000 | 2024-06-28 10:13AM EDT | 170.00 | 77.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK260116C00171000 | 2023-11-24 12:36PM EDT | 171.00 | 38.55 | 41.80 | 45.90 | 0.00 | - | 1 | 3 | 0.00% |
| XLK260116C00172000 | 2024-05-21 12:20PM EDT | 172.00 | 59.19 | 71.50 | 76.50 | 0.00 | - | 1 | 11 | 45.58% |
| XLK260116C00173000 | 2024-06-27 3:19PM EDT | 173.00 | 71.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLK260116C00174000 | 2024-02-12 12:27PM EDT | 174.00 | 54.21 | 54.10 | 55.90 | 0.00 | - | 5 | 6 | 19.94% |
| XLK260116C00175000 | 2024-06-27 3:19PM EDT | 175.00 | 69.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK260116C00176000 | 2024-02-13 3:33PM EDT | 176.00 | 48.80 | 50.00 | 59.05 | 0.00 | - | 2 | 32 | 27.05% |
| XLK260116C00177000 | 2024-02-26 2:21PM EDT | 177.00 | 51.15 | 50.50 | 55.50 | 0.00 | - | 1 | 3 | 23.11% |
| XLK260116C00178000 | 2024-04-18 1:00PM EDT | 178.00 | 43.38 | 50.50 | 55.50 | 0.00 | - | 1 | 4 | 24.18% |
| XLK260116C00179000 | 2024-05-16 1:18PM EDT | 179.00 | 53.65 | 65.00 | 70.00 | 0.00 | - | 25 | 18 | 42.68% |
| XLK260116C00180000 | 2024-06-05 3:39PM EDT | 180.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLK260116C00181000 | 2024-05-23 1:36PM EDT | 181.00 | 53.00 | 64.00 | 69.00 | 0.00 | - | 6 | 2 | 42.83% |
| XLK260116C00182000 | 2024-05-23 2:23PM EDT | 182.00 | 51.60 | 63.50 | 68.50 | 0.00 | - | 2 | 7 | 42.90% |
| XLK260116C00183000 | 2024-06-20 11:40AM EDT | 183.00 | 67.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK260116C00184000 | 2024-06-27 11:50AM EDT | 184.00 | 62.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK260116C00185000 | 2024-05-30 1:18PM EDT | 185.00 | 49.03 | 59.50 | 64.50 | 0.00 | - | 1 | 24 | 40.31% |
| XLK260116C00186000 | 2024-06-27 11:50AM EDT | 186.00 | 60.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK260116C00190000 | 2024-05-22 1:14PM EDT | 190.00 | 47.10 | 57.50 | 62.50 | 0.00 | - | 1 | 72 | 41.11% |
| XLK260116C00195000 | 2024-06-28 10:13AM EDT | 195.00 | 57.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLK260116C00200000 | 2024-06-28 12:17PM EDT | 200.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLK260116C00205000 | 2024-06-28 9:38AM EDT | 205.00 | 48.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK260116C00210000 | 2024-06-27 11:48AM EDT | 210.00 | 44.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK260116C00215000 | 2024-06-27 11:50AM EDT | 215.00 | 41.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK260116C00220000 | 2024-06-28 2:57PM EDT | 220.00 | 39.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XLK260116C00225000 | 2024-06-28 10:12AM EDT | 225.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLK260116C00230000 | 2024-06-28 2:57PM EDT | 230.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| XLK260116C00235000 | 2024-06-28 10:41AM EDT | 235.00 | 32.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| XLK260116C00240000 | 2024-06-25 3:27PM EDT | 240.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| XLK260116C00245000 | 2024-06-26 3:17PM EDT | 245.00 | 24.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| XLK260116C00250000 | 2024-06-28 9:38AM EDT | 250.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLK260116C00255000 | 2024-06-25 3:30PM EDT | 255.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| XLK260116C00260000 | 2024-06-26 11:11AM EDT | 260.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| XLK260116C00265000 | 2024-06-25 3:32PM EDT | 265.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| XLK260116C00270000 | 2024-06-28 2:57PM EDT | 270.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLK260116C00275000 | 2024-06-28 2:37PM EDT | 275.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLK260116C00280000 | 2024-06-25 10:42AM EDT | 280.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLK260116C00285000 | 2024-06-13 12:14PM EDT | 285.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLK260116C00290000 | 2024-06-24 12:55PM EDT | 290.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XLK260116C00295000 | 2024-06-14 2:04PM EDT | 295.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLK260116C00300000 | 2024-06-24 10:39AM EDT | 300.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XLK260116C00305000 | 2024-02-27 2:53PM EDT | 305.00 | 2.52 | 2.47 | 3.95 | 0.00 | - | - | 40 | 20.47% |
| XLK260116C00315000 | 2024-06-17 3:27PM EDT | 315.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLK260116C00325000 | 2024-06-20 12:24PM EDT | 325.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLK260116C00340000 | 2024-06-21 12:36PM EDT | 340.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK260116P00085000 | 2024-06-03 1:41PM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| XLK260116P00095000 | 2024-03-19 12:14PM EDT | 95.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 55.99% |
| XLK260116P00100000 | 2024-01-18 10:37AM EDT | 100.00 | 1.66 | 0.66 | 1.93 | 0.00 | - | 1 | 8 | 41.93% |
| XLK260116P00105000 | 2024-06-21 1:12PM EDT | 105.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLK260116P00110000 | 2024-02-21 2:00PM EDT | 110.00 | 1.77 | 0.00 | 5.00 | 0.00 | - | 4 | 3 | 47.86% |
| XLK260116P00115000 | 2023-11-06 3:15PM EDT | 115.00 | 4.00 | 0.50 | 5.50 | 0.00 | - | 1 | 2 | 46.72% |
| XLK260116P00120000 | 2024-03-20 12:12PM EDT | 120.00 | 1.80 | 0.00 | 5.00 | 0.00 | - | 10 | 38 | 43.07% |
| XLK260116P00125000 | 2024-01-24 2:27PM EDT | 125.00 | 2.50 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 40.81% |
| XLK260116P00130000 | 2024-02-21 1:51PM EDT | 130.00 | 3.31 | 0.50 | 5.50 | 0.00 | - | 2 | 9 | 39.81% |
| XLK260116P00135000 | 2024-06-24 12:16PM EDT | 135.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK260116P00140000 | 2024-06-05 11:33AM EDT | 140.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| XLK260116P00145000 | 2024-06-12 3:29PM EDT | 145.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| XLK260116P00150000 | 2024-06-06 9:36AM EDT | 150.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XLK260116P00155000 | 2024-04-19 10:42AM EDT | 155.00 | 6.90 | 1.84 | 6.50 | 0.00 | - | 1 | 7 | 31.58% |
| XLK260116P00159000 | 2023-10-30 12:37PM EDT | 159.00 | 15.90 | 7.00 | 12.00 | 0.00 | - | - | 115 | 38.50% |
| XLK260116P00160000 | 2024-06-25 2:53PM EDT | 160.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLK260116P00163000 | 2024-06-06 11:43AM EDT | 163.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK260116P00165000 | 2024-06-28 12:33PM EDT | 165.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLK260116P00166000 | 2024-06-28 12:33PM EDT | 166.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| XLK260116P00167000 | 2024-06-28 12:35PM EDT | 167.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| XLK260116P00168000 | 2024-06-28 12:35PM EDT | 168.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XLK260116P00169000 | 2024-06-28 12:35PM EDT | 169.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| XLK260116P00170000 | 2024-06-28 12:35PM EDT | 170.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| XLK260116P00171000 | 2024-06-28 12:30PM EDT | 171.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XLK260116P00172000 | 2024-06-28 12:31PM EDT | 172.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| XLK260116P00173000 | 2024-06-28 12:31PM EDT | 173.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLK260116P00174000 | 2024-06-28 12:31PM EDT | 174.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| XLK260116P00175000 | 2024-06-28 1:18PM EDT | 175.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| XLK260116P00176000 | 2024-06-28 12:32PM EDT | 176.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| XLK260116P00177000 | 2024-06-21 12:40PM EDT | 177.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLK260116P00178000 | 2024-06-25 11:18AM EDT | 178.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XLK260116P00179000 | 2024-06-25 11:14AM EDT | 179.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| XLK260116P00180000 | 2024-06-28 12:27PM EDT | 180.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| XLK260116P00181000 | 2024-06-25 10:53AM EDT | 181.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLK260116P00182000 | 2024-04-26 10:06AM EDT | 182.00 | 11.36 | 5.50 | 10.50 | 0.00 | - | 1 | 3 | 26.95% |
| XLK260116P00183000 | 2024-06-28 1:09PM EDT | 183.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLK260116P00184000 | 2024-06-06 2:31PM EDT | 184.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| XLK260116P00185000 | 2024-06-25 11:07AM EDT | 185.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| XLK260116P00186000 | 2024-06-04 11:37AM EDT | 186.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLK260116P00190000 | 2024-06-24 1:49PM EDT | 190.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLK260116P00195000 | 2024-06-25 1:02PM EDT | 195.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 3.13% |
| XLK260116P00200000 | 2024-06-24 9:50AM EDT | 200.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| XLK260116P00205000 | 2024-06-25 12:30PM EDT | 205.00 | 13.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| XLK260116P00210000 | 2024-06-14 2:10PM EDT | 210.00 | 14.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLK260116P00215000 | 2024-06-14 2:10PM EDT | 215.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLK260116P00220000 | 2024-06-24 3:52PM EDT | 220.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.39% |
| XLK260116P00225000 | 2024-06-27 11:20AM EDT | 225.00 | 20.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| XLK260116P00230000 | 2024-06-26 9:53AM EDT | 230.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLK260116P00235000 | 2024-02-13 12:53PM EDT | 235.00 | 34.50 | 29.50 | 34.50 | 0.00 | - | - | 7 | 26.27% |
| XLK260116P00240000 | 2023-12-28 12:12PM EDT | 240.00 | 46.25 | 36.50 | 41.50 | 0.00 | - | - | 0 | 29.73% |
| XLK260116P00245000 | 2024-06-28 12:29PM EDT | 245.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK260116P00270000 | 2024-06-05 1:31PM EDT | 270.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK260116P00300000 | 2024-06-24 10:39AM EDT | 300.00 | 74.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.