Italia markets open in 6 hours 37 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.770,69 +534,62 (+1,40%) EUR/USD
1,0772 -0,0001 (-0,01%) Bitcoin EUR
58.479,29 -1.162,87 (-1,95%) CMC Crypto 200
1.361,97 +49,34 (+3,76%)
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:180.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00180000 | 2024-05-03 12:26PM EDT | 2024-05-10 | 23.01 | 22.45 | 27.45 | 0.00 | - | 2 | 6 | 132.81% |
| XLK240517C00180000 | 2024-05-03 11:01AM EDT | 2024-05-17 | 22.90 | 22.90 | 27.90 | 0.00 | - | 1 | 118 | 85.18% |
| XLK240531C00180000 | 2024-05-03 9:50AM EDT | 2024-05-31 | 23.55 | 23.30 | 28.25 | 0.00 | - | 20 | 40 | 59.03% |
| XLK240621C00180000 | 2024-05-06 3:16PM EDT | 2024-06-21 | 26.33 | 24.05 | 29.00 | +2.95 | +12.62% | 1 | 963 | 47.34% |
| XLK240719C00180000 | 2024-04-18 2:44PM EDT | 2024-07-19 | 21.57 | 24.95 | 29.90 | 0.00 | - | 2 | 8 | 40.76% |
| XLK240816C00180000 | 2024-05-01 11:52AM EDT | 2024-08-16 | 20.50 | 26.20 | 31.10 | 0.00 | - | 1 | 3 | 38.45% |
| XLK240920C00180000 | 2024-05-02 2:17PM EDT | 2024-09-20 | 23.60 | 28.00 | 32.95 | 0.00 | - | 1 | 229 | 37.91% |
| XLK241220C00180000 | 2024-05-03 2:50PM EDT | 2024-12-20 | 33.45 | 31.60 | 36.55 | 0.00 | - | 1 | 68 | 36.18% |
| XLK250117C00180000 | 2024-05-03 2:59PM EDT | 2025-01-17 | 33.38 | 32.45 | 37.40 | 0.00 | - | 2 | 495 | 35.62% |
| XLK250321C00180000 | 2024-03-25 10:41AM EDT | 2025-03-21 | 42.66 | 31.20 | 34.35 | 0.00 | - | 1 | 17 | 27.10% |
| XLK250620C00180000 | 2024-04-30 1:46PM EDT | 2025-06-20 | 36.05 | 35.35 | 45.35 | 0.00 | - | 1 | 34 | 38.80% |
| XLK251017C00180000 | 2024-04-18 2:01PM EDT | 2025-10-17 | 38.95 | 38.75 | 48.75 | 0.00 | - | 10 | 12 | 38.10% |
| XLK260116C00180000 | 2024-05-06 2:55PM EDT | 2026-01-16 | 46.40 | 41.25 | 51.20 | -2.41 | -4.94% | 2 | 87 | 37.81% |
| XLK260618C00180000 | 2024-03-05 11:52AM EDT | 2026-06-18 | 51.60 | 52.95 | 55.70 | 0.00 | - | - | 1 | 38.17% |
| XLK261218C00180000 | 2024-04-26 10:42AM EDT | 2026-12-18 | 52.34 | 49.85 | 59.85 | 0.00 | - | 2 | 8 | 37.90% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00180000 | 2024-05-03 2:20PM EDT | 2024-05-10 | 0.01 | 0.00 | 3.25 | 0.00 | - | 1 | 13 | 114.31% |
| XLK240517P00180000 | 2024-05-06 12:31PM EDT | 2024-05-17 | 0.06 | 0.05 | 4.95 | -0.03 | -33.33% | 1 | 3,677 | 79.86% |
| XLK240524P00180000 | 2024-05-06 10:24AM EDT | 2024-05-24 | 0.05 | 0.00 | 4.80 | -0.10 | -66.67% | 4 | 68 | 61.51% |
| XLK240531P00180000 | 2024-05-03 9:33AM EDT | 2024-05-31 | 0.30 | 0.00 | 1.65 | 0.00 | - | 2 | 12 | 45.95% |
| XLK240607P00180000 | 2024-05-06 1:47PM EDT | 2024-06-07 | 0.30 | 0.00 | 2.09 | -0.12 | -28.57% | 14 | 12 | 43.93% |
| XLK240621P00180000 | 2024-05-06 3:41PM EDT | 2024-06-21 | 0.40 | 0.35 | 2.58 | -0.10 | -20.00% | 27 | 1,890 | 39.50% |
| XLK240719P00180000 | 2024-05-06 1:11PM EDT | 2024-07-19 | 1.00 | 0.00 | 3.50 | -0.01 | -0.99% | 1 | 675 | 35.06% |
| XLK240816P00180000 | 2024-05-03 2:57PM EDT | 2024-08-16 | 1.57 | 0.05 | 2.18 | 0.00 | - | 7 | 45 | 24.98% |
| XLK240920P00180000 | 2024-05-03 12:52PM EDT | 2024-09-20 | 2.33 | 0.01 | 4.95 | 0.00 | - | 22 | 828 | 29.91% |
| XLK241220P00180000 | 2024-05-03 3:23PM EDT | 2024-12-20 | 4.21 | 2.00 | 6.50 | 0.00 | - | 65 | 186 | 26.40% |
| XLK250117P00180000 | 2024-05-06 2:02PM EDT | 2025-01-17 | 4.45 | 2.10 | 6.85 | -0.25 | -5.32% | 3 | 1,116 | 25.57% |
| XLK250321P00180000 | 2024-04-25 1:44PM EDT | 2025-03-21 | 7.60 | 2.50 | 5.65 | 0.00 | - | 100 | 262 | 20.85% |
| XLK250620P00180000 | 2024-05-06 3:53PM EDT | 2025-06-20 | 6.70 | 1.15 | 11.10 | -2.40 | -26.37% | 25 | 102 | 26.29% |
| XLK251017P00180000 | 2024-04-25 2:18PM EDT | 2025-10-17 | 10.40 | 5.50 | 10.50 | 0.00 | - | 1 | 252 | 22.41% |
| XLK260116P00180000 | 2024-04-30 2:20PM EDT | 2026-01-16 | 10.65 | 6.50 | 11.50 | 0.00 | - | 400 | 924 | 21.83% |
| XLK260618P00180000 | 2024-02-06 4:05PM EDT | 2026-06-18 | 12.10 | 6.50 | 16.45 | 0.00 | - | - | 170 | 24.44% |
| XLK261218P00180000 | 2024-03-25 1:11PM EDT | 2026-12-18 | 13.40 | 12.50 | 17.50 | 0.00 | - | 5 | 5 | 22.90% |
© 2024 Yahoo. Tutti i diritti riservati.