Italia markets open in 5 hours 43 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.631,20 +395,13 (+1,03%) EUR/USD
1,0775 +0,0001 (+0,01%) Bitcoin EUR
59.110,95 -657,98 (-1,10%) CMC Crypto 200
1.366,81 +54,18 (+4,13%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:175.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00175000 | 2024-05-06 2:02PM EDT | 2024-05-10 | 29.40 | 28.00 | 32.95 | +1.50 | +5.38% | 3 | 93 | 99.02% |
| XLK240517C00175000 | 2024-05-06 2:48PM EDT | 2024-05-17 | 30.09 | 27.80 | 32.75 | +2.46 | +8.90% | 1 | 22 | 54.25% |
| XLK240621C00175000 | 2024-05-03 12:49PM EDT | 2024-06-21 | 29.50 | 27.85 | 32.00 | 0.00 | - | 2 | 1,965 | 41.81% |
| XLK240719C00175000 | 2024-03-15 3:29PM EDT | 2024-07-19 | 35.30 | 31.75 | 36.50 | 0.00 | - | 1 | 41 | 51.92% |
| XLK240920C00175000 | 2024-04-22 1:47PM EDT | 2024-09-20 | 26.52 | 32.30 | 37.25 | 0.00 | - | 1 | 91 | 40.17% |
| XLK241220C00175000 | 2024-04-26 3:19PM EDT | 2024-12-20 | 35.00 | 36.05 | 41.00 | 0.00 | - | 15 | 58 | 38.62% |
| XLK250117C00175000 | 2024-05-03 1:28PM EDT | 2025-01-17 | 37.60 | 36.55 | 41.50 | 0.00 | - | 1 | 440 | 37.36% |
| XLK250321C00175000 | 2024-04-01 12:26PM EDT | 2025-03-21 | 46.45 | 34.35 | 36.75 | 0.00 | - | 2 | 19 | 25.43% |
| XLK250620C00175000 | 2024-05-06 2:21PM EDT | 2025-06-20 | 44.26 | 39.90 | 49.85 | +2.69 | +6.47% | 1 | 27 | 41.14% |
| XLK251017C00175000 | 2024-01-04 1:13PM EDT | 2025-10-17 | 34.10 | 44.00 | 49.00 | 0.00 | - | 9 | 9 | 35.19% |
| XLK260116C00175000 | 2024-04-30 12:47PM EDT | 2026-01-16 | 45.50 | 44.95 | 54.90 | 0.00 | - | 1 | 19 | 39.03% |
| XLK260618C00175000 | 2024-04-26 12:36PM EDT | 2026-06-18 | 52.00 | 49.00 | 59.00 | 0.00 | - | 1 | 2 | 38.99% |
| XLK261218C00175000 | 2024-02-29 4:24PM EDT | 2026-12-18 | 59.31 | 59.50 | 64.50 | 0.00 | - | - | 5 | 39.93% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00175000 | 2024-05-06 10:41AM EDT | 2024-05-10 | 0.01 | 0.01 | 5.00 | -0.17 | -94.44% | 10 | 16 | 151.22% |
| XLK240517P00175000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.11 | 0.05 | 0.15 | 0.00 | - | 5 | 291 | 46.68% |
| XLK240524P00175000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 0.33 | 0.00 | 4.40 | 0.00 | - | 4 | 6 | 68.21% |
| XLK240531P00175000 | 2024-05-03 10:38AM EDT | 2024-05-31 | 0.23 | 0.02 | 4.70 | 0.00 | - | 4 | 12 | 59.27% |
| XLK240607P00175000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 0.44 | 0.00 | 4.65 | 0.00 | - | 4 | 4 | 52.12% |
| XLK240621P00175000 | 2024-05-03 3:16PM EDT | 2024-06-21 | 0.35 | 0.30 | 2.18 | 0.00 | - | 3 | 1,037 | 42.54% |
| XLK240719P00175000 | 2024-05-06 12:43PM EDT | 2024-07-19 | 0.62 | 0.00 | 1.55 | -0.65 | -51.18% | 9 | 85 | 30.14% |
| XLK240816P00175000 | 2024-05-03 3:49PM EDT | 2024-08-16 | 1.21 | 0.00 | 3.95 | 0.00 | - | 2 | 63 | 35.47% |
| XLK240920P00175000 | 2024-04-25 1:12PM EDT | 2024-09-20 | 3.00 | 0.05 | 1.98 | 0.00 | - | 1 | 143 | 23.90% |
| XLK241220P00175000 | 2024-05-03 3:42PM EDT | 2024-12-20 | 3.41 | 0.72 | 5.35 | 0.00 | - | 1 | 109 | 26.95% |
| XLK250117P00175000 | 2024-05-06 10:25AM EDT | 2025-01-17 | 3.67 | 1.45 | 5.85 | -0.84 | -18.63% | 1 | 578 | 26.47% |
| XLK250321P00175000 | 2024-05-03 3:23PM EDT | 2025-03-21 | 4.77 | 2.00 | 7.00 | 0.00 | - | 4 | 50 | 25.78% |
| XLK250620P00175000 | 2024-04-16 2:51PM EDT | 2025-06-20 | 7.50 | 3.00 | 8.00 | 0.00 | - | 3 | 106 | 24.28% |
| XLK251017P00175000 | 2024-04-26 12:33PM EDT | 2025-10-17 | 8.40 | 4.50 | 9.50 | 0.00 | - | 2 | 430 | 23.36% |
| XLK260116P00175000 | 2024-05-03 10:43AM EDT | 2026-01-16 | 8.75 | 5.50 | 10.50 | 0.00 | - | 1 | 1,206 | 22.77% |
| XLK260618P00175000 | 2024-04-26 10:58AM EDT | 2026-06-18 | 10.95 | 7.00 | 12.00 | 0.00 | - | 8 | 33 | 21.97% |
| XLK261218P00175000 | 2024-04-16 2:56PM EDT | 2026-12-18 | 13.10 | 7.10 | 16.15 | 0.00 | - | 3 | 8 | 23.58% |
© 2024 Yahoo. Tutti i diritti riservati.