Italia markets close in 1 hour 8 minutes
FTSE MIB
33.957,32 +328,11 (+0,98%) Dow Jones
38.817,28 +141,60 (+0,37%) Nasdaq
16.250,78 +94,45 (+0,58%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,69 +0,58 (+0,74%) Bitcoin EUR
59.380,23 +152,46 (+0,26%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:22AM EDT. Mercato aperto.
Prezzo d'esercizio:170.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00170000 | 2024-05-03 9:50AM EDT | 2024-05-10 | 32.55 | 32.20 | 35.35 | 0.00 | - | 20 | 170 | 127.88% |
| XLK240517C00170000 | 2024-04-29 11:53AM EDT | 2024-05-17 | 31.03 | 32.35 | 35.80 | 0.00 | - | 1 | 85 | 54.69% |
| XLK240621C00170000 | 2024-05-01 9:42AM EDT | 2024-06-21 | 27.65 | 33.75 | 36.90 | 0.00 | - | 1 | 372 | 52.17% |
| XLK240719C00170000 | 2024-04-29 11:53AM EDT | 2024-07-19 | 32.59 | 33.95 | 37.55 | 0.00 | - | 1 | 5 | 44.30% |
| XLK240816C00170000 | 2024-04-19 3:29PM EDT | 2024-08-16 | 27.72 | 35.10 | 37.90 | 0.00 | - | 1 | 2 | 39.12% |
| XLK240920C00170000 | 2024-04-22 1:22PM EDT | 2024-09-20 | 30.49 | 36.55 | 39.30 | 0.00 | - | 1 | 266 | 38.12% |
| XLK241220C00170000 | 2024-05-03 3:26PM EDT | 2024-12-20 | 40.84 | 40.65 | 42.60 | 0.00 | - | 3 | 35 | 36.79% |
| XLK250117C00170000 | 2024-05-03 3:33PM EDT | 2025-01-17 | 41.50 | 41.90 | 43.10 | 0.00 | - | 1 | 1,279 | 35.70% |
| XLK250321C00170000 | 2024-04-11 3:23PM EDT | 2025-03-21 | 50.34 | 42.85 | 45.55 | 0.00 | - | 3 | 5 | 36.19% |
| XLK250620C00170000 | 2024-04-26 10:54AM EDT | 2025-06-20 | 45.48 | 45.90 | 49.00 | 0.00 | - | 1 | 847 | 36.97% |
| XLK251017C00170000 | 2024-03-20 3:23PM EDT | 2025-10-17 | 56.65 | 40.00 | 45.00 | 0.00 | - | 1 | 400 | 27.39% |
| XLK260116C00170000 | 2024-04-24 12:51PM EDT | 2026-01-16 | 47.89 | 51.75 | 55.05 | 0.00 | - | 1 | 102 | 37.05% |
| XLK260618C00170000 | 2024-01-11 3:03PM EDT | 2026-06-18 | 46.44 | 58.00 | 63.00 | 0.00 | - | - | 1 | 41.26% |
| XLK261218C00170000 | 2024-05-01 9:55AM EDT | 2026-12-18 | 54.21 | 59.00 | 63.20 | 0.00 | - | 7 | 9 | 37.28% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00170000 | 2024-04-19 11:54AM EDT | 2024-05-10 | 0.24 | 0.00 | 0.34 | 0.00 | - | 2 | 2 | 79.69% |
| XLK240517P00170000 | 2024-05-03 2:53PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.35 | 0.00 | - | 3 | 868 | 51.95% |
| XLK240524P00170000 | 2024-04-22 10:37AM EDT | 2024-05-24 | 0.50 | 0.01 | 0.49 | 0.00 | - | 2 | 5 | 49.71% |
| XLK240531P00170000 | 2024-04-23 2:56PM EDT | 2024-05-31 | 0.37 | 0.01 | 0.35 | 0.00 | - | 1 | 5 | 39.70% |
| XLK240621P00170000 | 2024-05-03 2:40PM EDT | 2024-06-21 | 0.21 | 0.08 | 0.75 | 0.00 | - | 21 | 2,831 | 34.74% |
| XLK240719P00170000 | 2024-05-03 10:35AM EDT | 2024-07-19 | 0.51 | 0.29 | 0.84 | 0.00 | - | 3 | 2,087 | 28.25% |
| XLK240816P00170000 | 2024-05-01 2:26PM EDT | 2024-08-16 | 1.52 | 0.75 | 0.81 | 0.00 | - | 37 | 38 | 23.90% |
| XLK240920P00170000 | 2024-05-03 9:44AM EDT | 2024-09-20 | 1.40 | 1.17 | 1.27 | 0.00 | - | 20 | 1,422 | 23.16% |
| XLK241220P00170000 | 2024-05-03 12:50PM EDT | 2024-12-20 | 2.80 | 2.55 | 2.87 | 0.00 | - | 4 | 536 | 23.10% |
| XLK250117P00170000 | 2024-05-01 10:28AM EDT | 2025-01-17 | 4.45 | 2.90 | 3.20 | 0.00 | - | 5 | 5,553 | 22.66% |
| XLK250321P00170000 | 2024-05-03 1:32PM EDT | 2025-03-21 | 4.05 | 3.65 | 4.05 | 0.00 | - | 2 | 68 | 22.17% |
| XLK250620P00170000 | 2024-05-03 1:07PM EDT | 2025-06-20 | 5.25 | 4.85 | 5.20 | 0.00 | - | 1,500 | 2,002 | 21.64% |
| XLK251017P00170000 | 2024-01-02 10:49AM EDT | 2025-10-17 | 11.00 | 3.35 | 13.30 | 0.00 | - | 5 | 405 | 30.19% |
| XLK260116P00170000 | 2024-04-11 10:44AM EDT | 2026-01-16 | 8.10 | 7.10 | 7.70 | 0.00 | - | 1 | 341 | 20.99% |
| XLK260618P00170000 | 2024-04-26 11:37AM EDT | 2026-06-18 | 9.75 | 8.60 | 10.05 | 0.00 | - | 1 | 2 | 21.47% |
| XLK261218P00170000 | 2024-04-22 1:53PM EDT | 2026-12-18 | 13.10 | 10.10 | 11.45 | 0.00 | - | 2 | 503 | 20.69% |
© 2024 Yahoo. Tutti i diritti riservati.