Italia markets close in 4 hours 55 minutes
FTSE MIB
33.659,56 +505,51 (+1,52%) 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
81,82 +0,28 (+0,34%) Bitcoin EUR
58.451,18 +1.281,53 (+2,24%)
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'acquistoper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK260618C00110000 | 2024-02-23 3:22PM EDT | 110.00 | 105.91 | 108.00 | 113.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLK260618C00135000 | 2024-04-29 9:33AM EDT | 135.00 | 81.47 | 92.00 | 97.00 | 0.00 | - | 1 | 3 | 33.89% |
| XLK260618C00140000 | 2024-05-02 10:10AM EDT | 140.00 | 71.76 | 83.00 | 88.00 | 0.00 | - | 4 | 4 | 23.10% |
| XLK260618C00145000 | 2024-01-18 12:03PM EDT | 145.00 | 67.60 | 72.00 | 77.00 | 0.00 | - | 3 | 3 | 0.00% |
| XLK260618C00150000 | 2024-06-07 10:49AM EDT | 150.00 | 83.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK260618C00155000 | 2024-06-11 2:25PM EDT | 155.00 | 84.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLK260618C00160000 | 2024-06-20 11:49AM EDT | 160.00 | 88.51 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLK260618C00165000 | 2024-06-17 12:01PM EDT | 165.00 | 82.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLK260618C00170000 | 2024-05-22 11:11AM EDT | 170.00 | 66.23 | 76.00 | 81.00 | 0.00 | - | 5 | 6 | 44.00% |
| XLK260618C00175000 | 2024-05-22 9:51AM EDT | 175.00 | 62.25 | 72.50 | 77.50 | 0.00 | - | 5 | 5 | 43.24% |
| XLK260618C00176000 | 2024-04-26 10:42AM EDT | 176.00 | 50.94 | 59.50 | 64.50 | 0.00 | - | 2 | 1 | 30.19% |
| XLK260618C00177000 | 2024-04-24 3:44PM EDT | 177.00 | 48.59 | 58.50 | 63.50 | 0.00 | - | - | 1 | 29.81% |
| XLK260618C00178000 | 2024-04-24 3:44PM EDT | 178.00 | 47.87 | 58.00 | 63.00 | 0.00 | - | - | 1 | 29.97% |
| XLK260618C00179000 | 2024-01-17 4:30PM EDT | 179.00 | 40.90 | 48.00 | 53.00 | 0.00 | - | - | 0 | 19.23% |
| XLK260618C00180000 | 2024-06-20 11:49AM EDT | 180.00 | 73.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK260618C00182000 | 2024-04-19 10:42AM EDT | 182.00 | 43.32 | 52.00 | 57.00 | 0.00 | - | 5 | 5 | 26.33% |
| XLK260618C00183000 | 2024-04-23 1:29PM EDT | 183.00 | 43.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLK260618C00185000 | 2024-04-19 10:41AM EDT | 185.00 | 41.60 | 50.00 | 55.00 | 0.00 | - | 2 | 0 | 26.27% |
| XLK260618C00189000 | 2024-05-22 3:35PM EDT | 189.00 | 51.50 | 62.50 | 67.50 | 0.00 | - | 3 | 2 | 40.69% |
| XLK260618C00190000 | 2024-05-23 3:15PM EDT | 190.00 | 49.88 | 62.00 | 67.00 | 0.00 | - | 2 | 2 | 40.70% |
| XLK260618C00191000 | 2024-05-22 3:43PM EDT | 191.00 | 50.25 | 61.00 | 66.00 | 0.00 | - | 1 | 0 | 40.24% |
| XLK260618C00193000 | 2024-04-24 10:34AM EDT | 193.00 | 38.96 | 47.50 | 52.50 | 0.00 | - | - | 20 | 28.60% |
| XLK260618C00195000 | 2024-04-30 10:49AM EDT | 195.00 | 38.95 | 43.50 | 48.50 | 0.00 | - | 1 | 7 | 25.93% |
| XLK260618C00197000 | 2024-05-01 2:53PM EDT | 197.00 | 36.50 | 42.50 | 47.50 | 0.00 | - | - | 1 | 26.09% |
| XLK260618C00199000 | 2024-05-15 2:16PM EDT | 199.00 | 43.56 | 55.00 | 60.00 | 0.00 | - | 2 | 1 | 38.39% |
| XLK260618C00200000 | 2024-06-27 2:21PM EDT | 200.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK260618C00205000 | 2024-06-18 11:38AM EDT | 205.00 | 56.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK260618C00210000 | 2024-06-24 12:24PM EDT | 210.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK260618C00215000 | 2024-06-21 11:57AM EDT | 215.00 | 49.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLK260618C00220000 | 2024-06-07 12:36PM EDT | 220.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK260618C00225000 | 2024-06-28 10:07AM EDT | 225.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| XLK260618C00230000 | 2024-06-28 3:07PM EDT | 230.00 | 38.87 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.39% |
| XLK260618C00235000 | 2024-06-27 9:30AM EDT | 235.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLK260618C00240000 | 2024-06-12 1:46PM EDT | 240.00 | 31.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| XLK260618C00245000 | 2024-06-13 12:13PM EDT | 245.00 | 30.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLK260618C00250000 | 2024-06-21 3:59PM EDT | 250.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLK260618C00255000 | 2024-06-13 9:46AM EDT | 255.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLK260618C00260000 | 2024-06-24 2:37PM EDT | 260.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| XLK260618C00265000 | 2024-06-24 9:43AM EDT | 265.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLK260618C00270000 | 2024-06-25 2:04PM EDT | 270.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLK260618C00275000 | 2024-06-21 12:49PM EDT | 275.00 | 20.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLK260618C00280000 | 2024-03-07 3:45PM EDT | 280.00 | 10.25 | 6.50 | 11.50 | 0.00 | - | - | 2 | 22.27% |
| XLK260618C00300000 | 2024-06-11 1:36PM EDT | 300.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLK260618C00315000 | 2024-03-22 1:03PM EDT | 315.00 | 4.65 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 20.85% |
| XLK260618C00320000 | 2024-06-20 12:02PM EDT | 320.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLK260618C00330000 | 2024-06-24 3:20PM EDT | 330.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Opzioni di venditaper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK260618P00095000 | 2024-02-12 4:43PM EDT | 95.00 | 1.39 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 49.67% |
| XLK260618P00105000 | 2024-06-10 11:21AM EDT | 105.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLK260618P00115000 | 2024-02-20 3:13PM EDT | 115.00 | 2.81 | 0.00 | 8.00 | 0.00 | - | 1 | 6 | 46.74% |
| XLK260618P00125000 | 2024-06-10 11:21AM EDT | 125.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK260618P00130000 | 2024-04-23 10:43AM EDT | 130.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| XLK260618P00140000 | 2024-06-25 1:39PM EDT | 140.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| XLK260618P00145000 | 2024-06-06 3:05PM EDT | 145.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK260618P00150000 | 2024-06-07 10:37AM EDT | 150.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLK260618P00155000 | 2024-04-19 10:41AM EDT | 155.00 | 8.45 | 2.50 | 7.50 | 0.00 | - | 1 | 1 | 29.53% |
| XLK260618P00160000 | 2024-06-24 3:28PM EDT | 160.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| XLK260618P00165000 | 2024-06-24 3:28PM EDT | 165.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| XLK260618P00170000 | 2024-05-15 2:09PM EDT | 170.00 | 7.20 | 5.00 | 10.00 | 0.00 | - | 20 | 22 | 27.55% |
| XLK260618P00175000 | 2024-04-26 10:58AM EDT | 175.00 | 10.95 | 5.50 | 10.50 | 0.00 | - | 8 | 33 | 26.36% |
| XLK260618P00178000 | 2024-06-27 12:54PM EDT | 178.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XLK260618P00179000 | 2024-06-21 1:08PM EDT | 179.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XLK260618P00180000 | 2024-06-07 2:44PM EDT | 180.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLK260618P00181000 | 2024-06-18 1:18PM EDT | 181.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XLK260618P00184000 | 2024-06-18 1:25PM EDT | 184.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XLK260618P00190000 | 2024-03-21 9:43AM EDT | 190.00 | 13.58 | 16.00 | 21.00 | 0.00 | - | 1 | 1 | 31.50% |
| XLK260618P00191000 | 2024-02-06 12:43PM EDT | 191.00 | 15.70 | 9.45 | 19.45 | 0.00 | - | - | 1 | 29.61% |
| XLK260618P00194000 | 2024-05-02 3:50PM EDT | 194.00 | 16.88 | 12.50 | 17.50 | 0.00 | - | 1 | 3 | 26.58% |
| XLK260618P00195000 | 2024-06-25 11:32AM EDT | 195.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XLK260618P00196000 | 2024-02-14 3:40PM EDT | 196.00 | 16.70 | 14.50 | 19.50 | 0.00 | - | 11 | 11 | 27.66% |
| XLK260618P00197000 | 2024-02-14 3:16PM EDT | 197.00 | 17.05 | 15.00 | 20.00 | 0.00 | - | 1 | 1 | 27.72% |
| XLK260618P00198000 | 2024-05-03 9:41AM EDT | 198.00 | 17.75 | 13.50 | 18.50 | 0.00 | - | 4 | 12 | 25.95% |
| XLK260618P00200000 | 2024-06-21 3:50PM EDT | 200.00 | 14.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| XLK260618P00205000 | 2024-05-23 11:17AM EDT | 205.00 | 15.04 | 13.00 | 18.00 | 0.00 | - | 1 | 4 | 22.77% |
| XLK260618P00210000 | 2024-06-12 9:41AM EDT | 210.00 | 17.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| XLK260618P00215000 | 2024-06-28 1:04PM EDT | 215.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLK260618P00220000 | 2024-06-28 1:04PM EDT | 220.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| XLK260618P00225000 | 2024-06-24 9:43AM EDT | 225.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| XLK260618P00230000 | 2024-06-28 1:31PM EDT | 230.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLK260618P00235000 | 2024-04-15 10:11AM EDT | 235.00 | 34.80 | 29.85 | 31.75 | 0.00 | - | 2 | 2 | 21.13% |
| XLK260618P00240000 | 2024-06-12 3:22PM EDT | 240.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLK260618P00245000 | 2024-02-13 1:07PM EDT | 245.00 | 43.00 | 37.50 | 42.50 | 0.00 | - | - | 3 | 24.62% |
| XLK260618P00270000 | 2024-02-02 12:55PM EDT | 270.00 | 67.95 | 57.00 | 62.00 | 0.00 | - | 1 | 1 | 26.15% |
© 2024 Yahoo. Tutti i diritti riservati.