Italia markets closed
Dow Jones
38.705,87 +30,19 (+0,08%) Nasdaq
16.251,24 +94,91 (+0,59%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0775 +0,0008 (+0,08%) Bitcoin EUR
58.975,03 -798,88 (-1,34%) CMC Crypto 200
1.369,20 +56,58 (+4,31%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:26PM EDT. Mercato aperto.
Prezzo d'esercizio:160.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517C00160000 | 2024-04-22 9:32AM EDT | 2024-05-17 | 34.68 | 42.40 | 46.25 | 0.00 | - | 1 | 42 | 80.96% |
| XLK240621C00160000 | 2024-05-01 2:03PM EDT | 2024-06-21 | 37.00 | 43.50 | 47.30 | 0.00 | - | 1 | 245 | 52.72% |
| XLK240719C00160000 | 2024-04-16 3:52PM EDT | 2024-07-19 | 45.38 | 43.75 | 47.70 | 0.00 | - | 2 | 0 | 54.86% |
| XLK240816C00160000 | 2024-03-19 10:03AM EDT | 2024-08-16 | 49.90 | 38.00 | 42.95 | 0.00 | - | 1 | 5 | 0.00% |
| XLK240920C00160000 | 2024-05-06 11:50AM EDT | 2024-09-20 | 48.22 | 45.90 | 49.70 | +5.79 | +13.65% | 1 | 112 | 47.27% |
| XLK241220C00160000 | 2024-04-22 10:06AM EDT | 2024-12-20 | 42.18 | 48.70 | 52.25 | 0.00 | - | 2 | 5 | 42.77% |
| XLK250117C00160000 | 2024-04-26 3:18PM EDT | 2025-01-17 | 48.50 | 49.65 | 52.50 | 0.00 | - | 15 | 530 | 40.91% |
| XLK250321C00160000 | 2024-04-22 10:16AM EDT | 2025-03-21 | 44.68 | 51.25 | 54.80 | 0.00 | - | 2 | 2 | 40.99% |
| XLK250620C00160000 | 2024-05-03 1:23PM EDT | 2025-06-20 | 54.55 | 54.50 | 56.40 | 0.00 | - | 1 | 85 | 38.73% |
| XLK260116C00160000 | 2024-05-01 9:55AM EDT | 2026-01-16 | 53.71 | 59.35 | 62.60 | 0.00 | - | 7 | 25 | 39.29% |
| XLK260618C00160000 | 2024-04-19 3:51PM EDT | 2026-06-18 | 56.25 | 62.80 | 65.45 | 0.00 | - | 1 | 2 | 38.31% |
| XLK261218C00160000 | 2024-04-23 11:49AM EDT | 2026-12-18 | 62.21 | 66.10 | 69.40 | 0.00 | - | 20 | 30 | 38.30% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00160000 | 2024-04-04 9:42AM EDT | 2024-05-10 | 0.10 | 0.01 | 1.99 | 0.00 | - | 2 | 2 | 142.97% |
| XLK240517P00160000 | 2024-04-29 1:17PM EDT | 2024-05-17 | 0.07 | 0.01 | 0.34 | 0.00 | - | 1 | 23 | 66.11% |
| XLK240524P00160000 | 2024-04-29 10:55AM EDT | 2024-05-24 | 0.18 | 0.00 | 0.34 | 0.00 | - | - | 2 | 52.34% |
| XLK240621P00160000 | 2024-05-06 11:56AM EDT | 2024-06-21 | 0.36 | 0.04 | 0.41 | +0.13 | +56.52% | 1 | 2,274 | 38.62% |
| XLK240719P00160000 | 2024-05-03 1:41PM EDT | 2024-07-19 | 0.37 | 0.12 | 0.47 | 0.00 | - | 10 | 56 | 31.40% |
| XLK240816P00160000 | 2024-05-03 4:02PM EDT | 2024-08-16 | 0.62 | 0.30 | 0.90 | 0.00 | - | 50 | 62 | 30.74% |
| XLK240920P00160000 | 2024-04-30 12:47PM EDT | 2024-09-20 | 1.15 | 0.72 | 0.95 | 0.00 | - | 188 | 502 | 26.89% |
| XLK241220P00160000 | 2024-05-03 1:52PM EDT | 2024-12-20 | 1.76 | 1.67 | 1.87 | 0.00 | - | 80 | 805 | 24.84% |
| XLK250117P00160000 | 2024-05-03 9:39AM EDT | 2025-01-17 | 2.24 | 1.90 | 2.09 | 0.00 | - | 8 | 3,410 | 24.21% |
| XLK250321P00160000 | 2024-04-22 12:41PM EDT | 2025-03-21 | 4.57 | 2.49 | 2.87 | 0.00 | - | 1 | 54 | 23.91% |
| XLK250620P00160000 | 2024-04-22 3:50PM EDT | 2025-06-20 | 5.44 | 3.45 | 3.75 | 0.00 | - | 1 | 20 | 23.08% |
| XLK251017P00160000 | 2024-03-27 10:19AM EDT | 2025-10-17 | 5.45 | 5.35 | 6.40 | 0.00 | - | 2 | 254 | 24.91% |
| XLK260116P00160000 | 2024-05-06 11:29AM EDT | 2026-01-16 | 5.75 | 5.35 | 6.40 | -0.55 | -8.73% | 10 | 48 | 23.01% |
| XLK260618P00160000 | 2024-04-26 3:57PM EDT | 2026-06-18 | 7.75 | 6.70 | 7.85 | 0.00 | - | 14 | 509 | 22.50% |
| XLK261218P00160000 | 2024-04-16 3:04PM EDT | 2026-12-18 | 9.65 | 7.95 | 9.45 | 0.00 | - | 9 | 13 | 22.03% |
© 2024 Yahoo. Tutti i diritti riservati.