Italia markets open in 31 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) EUR/USD
1,0733 0,0000 (-0,00%) Bitcoin EUR
60.088,62 +162,63 (+0,27%) CMC Crypto 200
1.391,91 -4,63 (-0,33%)
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'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240426C00110000 | 2024-04-24 10:06AM EDT | 110.00 | 88.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240426C00155000 | 2024-04-19 1:28PM EDT | 155.00 | 39.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240426C00160000 | 2024-04-19 1:28PM EDT | 160.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240426C00170000 | 2024-04-24 3:52PM EDT | 170.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| XLK240426C00175000 | 2024-04-23 9:57AM EDT | 175.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240426C00180000 | 2024-04-25 11:40AM EDT | 180.00 | 15.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240426C00185000 | 2024-04-25 3:37PM EDT | 185.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| XLK240426C00186000 | 2024-04-25 3:44PM EDT | 186.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240426C00188000 | 2024-04-24 11:13AM EDT | 188.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240426C00189000 | 2024-04-18 2:11PM EDT | 189.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLK240426C00190000 | 2024-04-25 3:21PM EDT | 190.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240426C00191000 | 2024-04-25 9:35AM EDT | 191.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240426C00192500 | 2024-04-25 4:00PM EDT | 192.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLK240426C00193000 | 2024-04-25 1:49PM EDT | 193.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLK240426C00194000 | 2024-04-25 2:54PM EDT | 194.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLK240426C00195000 | 2024-04-25 3:41PM EDT | 195.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| XLK240426C00196000 | 2024-04-25 3:18PM EDT | 196.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| XLK240426C00197000 | 2024-04-25 4:02PM EDT | 197.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| XLK240426C00197500 | 2024-04-25 3:49PM EDT | 197.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 0.00% |
| XLK240426C00198000 | 2024-04-25 4:00PM EDT | 198.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 1.56% |
| XLK240426C00199000 | 2024-04-25 3:56PM EDT | 199.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 3.13% |
| XLK240426C00200000 | 2024-04-25 4:14PM EDT | 200.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 6.25% |
| XLK240426C00202500 | 2024-04-25 3:44PM EDT | 202.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| XLK240426C00205000 | 2024-04-25 4:02PM EDT | 205.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| XLK240426C00207500 | 2024-04-24 10:13AM EDT | 207.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLK240426C00210000 | 2024-04-25 9:37AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLK240426C00212500 | 2024-04-25 2:45PM EDT | 212.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XLK240426C00215000 | 2024-04-25 2:45PM EDT | 215.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLK240426C00217500 | 2024-04-25 9:30AM EDT | 217.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLK240426C00220000 | 2024-04-23 12:20PM EDT | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLK240426C00222500 | 2024-04-23 12:25PM EDT | 222.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLK240426C00225000 | 2024-04-10 10:55AM EDT | 225.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLK240426C00227500 | 2024-04-23 12:25PM EDT | 227.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XLK240426C00230000 | 2024-04-15 1:09PM EDT | 230.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XLK240426C00235000 | 2024-04-11 9:58AM EDT | 235.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240426P00160000 | 2024-03-21 9:39AM EDT | 160.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 369.82% |
| XLK240426P00170000 | 2024-04-19 3:39PM EDT | 170.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLK240426P00175000 | 2024-04-23 11:21AM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLK240426P00180000 | 2024-04-25 2:55PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| XLK240426P00185000 | 2024-04-25 3:34PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XLK240426P00186000 | 2024-04-22 11:18AM EDT | 186.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| XLK240426P00187000 | 2024-04-22 11:18AM EDT | 187.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| XLK240426P00188000 | 2024-04-25 1:13PM EDT | 188.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| XLK240426P00189000 | 2024-04-24 11:16AM EDT | 189.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| XLK240426P00190000 | 2024-04-25 2:24PM EDT | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| XLK240426P00191000 | 2024-04-25 4:01PM EDT | 191.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| XLK240426P00192500 | 2024-04-25 4:01PM EDT | 192.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 12.50% |
| XLK240426P00193000 | 2024-04-25 3:59PM EDT | 193.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| XLK240426P00194000 | 2024-04-25 3:59PM EDT | 194.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 12.50% |
| XLK240426P00195000 | 2024-04-25 4:00PM EDT | 195.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| XLK240426P00196000 | 2024-04-25 3:56PM EDT | 196.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 3.13% |
| XLK240426P00197000 | 2024-04-25 4:01PM EDT | 197.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 1.56% |
| XLK240426P00197500 | 2024-04-25 3:52PM EDT | 197.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.39% |
| XLK240426P00198000 | 2024-04-25 3:57PM EDT | 198.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| XLK240426P00199000 | 2024-04-25 11:12AM EDT | 199.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLK240426P00200000 | 2024-04-25 3:43PM EDT | 200.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| XLK240426P00202500 | 2024-04-24 12:07PM EDT | 202.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| XLK240426P00205000 | 2024-04-25 1:36PM EDT | 205.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240426P00207500 | 2024-04-25 3:40PM EDT | 207.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLK240426P00210000 | 2024-04-24 2:40PM EDT | 210.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLK240426P00212500 | 2024-04-15 2:00PM EDT | 212.50 | 10.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240426P00215000 | 2024-04-24 2:40PM EDT | 215.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLK240426P00217500 | 2024-04-17 3:27PM EDT | 217.50 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLK240426P00220000 | 2024-04-18 9:47AM EDT | 220.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240426P00222500 | 2024-04-25 10:41AM EDT | 222.50 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLK240426P00225000 | 2024-04-17 3:55PM EDT | 225.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.