Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.560,85 +167,21 (+0,27%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:190.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240607C00190000 | 2024-05-31 3:08PM EDT | 2024-06-07 | 17.81 | 18.00 | 22.90 | -6.81 | -27.66% | 2 | 20 | 94.43% |
| XLK240614C00190000 | 2024-05-29 9:54AM EDT | 2024-06-14 | 25.71 | 18.45 | 23.00 | 0.00 | - | 15 | 20 | 65.09% |
| XLK240621C00190000 | 2024-05-31 12:09PM EDT | 2024-06-21 | 17.05 | 18.50 | 23.40 | -3.95 | -18.81% | 2 | 4,053 | 55.42% |
| XLK240719C00190000 | 2024-05-30 3:51PM EDT | 2024-07-19 | 21.60 | 19.80 | 24.50 | 0.00 | - | 6 | 67 | 40.75% |
| XLK240816C00190000 | 2024-05-22 12:54PM EDT | 2024-08-16 | 20.10 | 21.00 | 25.85 | -8.50 | -29.72% | 1 | 23 | 36.94% |
| XLK240920C00190000 | 2024-05-30 3:10PM EDT | 2024-09-20 | 26.62 | 23.00 | 27.90 | 0.00 | - | 4 | 119 | 36.02% |
| XLK241220C00190000 | 2024-05-30 12:55PM EDT | 2024-12-20 | 31.00 | 27.45 | 32.00 | 0.00 | - | 5 | 143 | 34.38% |
| XLK250117C00190000 | 2024-05-30 11:56AM EDT | 2025-01-17 | 31.70 | 28.45 | 33.00 | 0.00 | - | 2 | 388 | 33.94% |
| XLK250321C00190000 | 2024-05-28 9:55AM EDT | 2025-03-21 | 37.70 | 31.50 | 36.00 | 0.00 | - | 2 | 9 | 34.58% |
| XLK250620C00190000 | 2024-05-29 9:52AM EDT | 2025-06-20 | 41.00 | 35.00 | 40.00 | 0.00 | - | 1 | 2,304 | 35.39% |
| XLK251017C00190000 | 2024-04-26 11:36AM EDT | 2025-10-17 | 34.31 | 42.50 | 47.50 | 0.00 | - | 1 | 3 | 39.36% |
| XLK260116C00190000 | 2024-05-22 1:14PM EDT | 2026-01-16 | 47.10 | 42.00 | 47.00 | 0.00 | - | 1 | 72 | 35.70% |
| XLK260618C00190000 | 2024-05-23 3:15PM EDT | 2026-06-18 | 49.88 | 47.00 | 52.00 | 0.00 | - | 2 | 2 | 36.45% |
| XLK261218C00190000 | 2024-05-30 1:51PM EDT | 2026-12-18 | 55.42 | 52.00 | 56.50 | 0.00 | - | 2 | 21 | 36.40% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240607P00190000 | 2024-05-31 1:08PM EDT | 2024-06-07 | 0.83 | 0.00 | 1.80 | +0.75 | +937.50% | 4 | 30 | 64.70% |
| XLK240614P00190000 | 2024-05-31 1:03PM EDT | 2024-06-14 | 0.26 | 0.08 | 0.24 | +0.07 | +36.84% | 1 | 13 | 32.08% |
| XLK240621P00190000 | 2024-05-31 2:28PM EDT | 2024-06-21 | 0.38 | 0.05 | 0.55 | +0.07 | +22.58% | 416 | 4,750 | 31.10% |
| XLK240628P00190000 | 2024-05-31 10:21AM EDT | 2024-06-28 | 0.38 | 0.00 | 4.80 | +0.18 | +90.00% | 3 | 161 | 57.00% |
| XLK240705P00190000 | 2024-05-30 12:55PM EDT | 2024-07-05 | 0.47 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 50.79% |
| XLK240719P00190000 | 2024-05-31 1:19PM EDT | 2024-07-19 | 1.09 | 0.20 | 1.66 | +0.24 | +28.24% | 656 | 720 | 27.71% |
| XLK240816P00190000 | 2024-05-29 12:59PM EDT | 2024-08-16 | 1.73 | 0.43 | 2.54 | +0.43 | +33.08% | 3 | 1,049 | 25.75% |
| XLK240920P00190000 | 2024-05-31 3:33PM EDT | 2024-09-20 | 2.67 | 1.16 | 3.55 | +0.23 | +9.43% | 2 | 1,262 | 24.48% |
| XLK241220P00190000 | 2024-05-30 9:30AM EDT | 2024-12-20 | 5.30 | 3.30 | 7.00 | +0.89 | +20.18% | 10 | 444 | 25.28% |
| XLK250117P00190000 | 2024-05-31 12:16PM EDT | 2025-01-17 | 6.32 | 4.05 | 7.50 | +2.02 | +46.98% | 338 | 1,298 | 24.60% |
| XLK250321P00190000 | 2024-05-31 10:37AM EDT | 2025-03-21 | 7.08 | 5.25 | 8.50 | +2.13 | +43.03% | 2 | 1,013 | 23.39% |
| XLK250620P00190000 | 2024-05-31 2:36PM EDT | 2025-06-20 | 8.95 | 6.05 | 10.20 | +2.23 | +33.18% | 1,510 | 327 | 22.76% |
| XLK251017P00190000 | 2024-05-20 1:17PM EDT | 2025-10-17 | 8.15 | 8.00 | 13.00 | 0.00 | - | 3 | 99 | 23.15% |
| XLK260116P00190000 | 2024-05-24 1:26PM EDT | 2026-01-16 | 10.30 | 9.00 | 14.00 | 0.00 | - | 10 | 23 | 22.37% |
| XLK260618P00190000 | 2024-03-21 9:43AM EDT | 2026-06-18 | 13.58 | 16.00 | 21.00 | 0.00 | - | 1 | 1 | 26.48% |
| XLK261218P00190000 | 2024-05-17 12:57PM EDT | 2026-12-18 | 13.74 | 13.50 | 18.50 | 0.00 | - | 4 | 5 | 21.65% |
© 2024 Yahoo. Tutti i diritti riservati.