Italia markets close in 14 minutes
FTSE MIB
33.946,41 +317,20 (+0,94%) Dow Jones
38.735,28 +59,60 (+0,15%) Nasdaq
16.257,11 +100,78 (+0,62%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,57 +0,46 (+0,59%) Bitcoin EUR
58.622,77 -891,63 (-1,50%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:16AM EDT. Mercato aperto.
Prezzo d'esercizio:185.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00185000 | 2024-04-30 1:42PM EDT | 2024-05-10 | 14.13 | 17.20 | 20.90 | 0.00 | - | - | 5 | 52.25% |
| XLK240517C00185000 | 2024-04-23 10:38AM EDT | 2024-05-17 | 14.05 | 18.55 | 21.25 | 0.00 | - | 1 | 100 | 63.33% |
| XLK240524C00185000 | 2024-04-18 3:20PM EDT | 2024-05-24 | 14.55 | 17.80 | 21.55 | 0.00 | - | - | 0 | 52.72% |
| XLK240531C00185000 | 2024-04-17 3:43PM EDT | 2024-05-31 | 17.16 | 17.95 | 21.80 | 0.00 | - | - | 1 | 46.72% |
| XLK240621C00185000 | 2024-05-06 9:38AM EDT | 2024-06-21 | 20.80 | 20.40 | 21.95 | +1.57 | +8.16% | 2 | 803 | 35.47% |
| XLK240719C00185000 | 2024-04-30 12:12PM EDT | 2024-07-19 | 18.40 | 21.80 | 22.20 | 0.00 | - | 1 | 7 | 29.02% |
| XLK240920C00185000 | 2024-04-29 10:29AM EDT | 2024-09-20 | 23.30 | 24.90 | 26.70 | 0.00 | - | 1 | 151 | 32.69% |
| XLK241220C00185000 | 2024-05-02 3:14PM EDT | 2024-12-20 | 23.65 | 28.90 | 30.10 | 0.00 | - | 1 | 39 | 31.49% |
| XLK250117C00185000 | 2024-05-03 3:34PM EDT | 2025-01-17 | 29.39 | 29.75 | 30.80 | 0.00 | - | 2 | 2,922 | 30.89% |
| XLK250321C00185000 | 2024-03-20 3:33PM EDT | 2025-03-21 | 39.60 | 23.50 | 28.50 | 0.00 | - | 3 | 2 | 24.22% |
| XLK250620C00185000 | 2024-04-22 10:14AM EDT | 2025-06-20 | 29.48 | 35.40 | 36.80 | 0.00 | - | 2 | 78 | 32.21% |
| XLK251017C00185000 | 2024-04-30 1:46PM EDT | 2025-10-17 | 36.15 | 38.75 | 40.65 | 0.00 | - | 1 | 4 | 32.70% |
| XLK260116C00185000 | 2024-05-01 3:03PM EDT | 2026-01-16 | 37.00 | 40.55 | 43.10 | 0.00 | - | 1 | 24 | 32.76% |
| XLK260618C00185000 | 2024-04-19 10:41AM EDT | 2026-06-18 | 41.60 | 45.25 | 47.70 | 0.00 | - | 2 | 0 | 33.62% |
| XLK261218C00185000 | 2024-04-26 10:54AM EDT | 2026-12-18 | 49.23 | 49.25 | 52.40 | 0.00 | - | 1 | 44 | 34.17% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00185000 | 2024-05-03 9:43AM EDT | 2024-05-10 | 0.21 | 0.01 | 0.05 | 0.00 | - | 3 | 125 | 38.48% |
| XLK240517P00185000 | 2024-05-06 10:28AM EDT | 2024-05-17 | 0.09 | 0.02 | 0.10 | -0.05 | -35.71% | 4 | 486 | 27.64% |
| XLK240524P00185000 | 2024-05-06 10:23AM EDT | 2024-05-24 | 0.30 | 0.12 | 0.40 | +0.05 | +20.00% | 6 | 38 | 28.81% |
| XLK240531P00185000 | 2024-05-06 10:20AM EDT | 2024-05-31 | 0.26 | 0.24 | 0.42 | -1.05 | -80.15% | 13 | 23 | 24.90% |
| XLK240607P00185000 | 2024-05-03 2:43PM EDT | 2024-06-07 | 0.50 | 0.37 | 0.45 | 0.00 | - | 54 | 53 | 22.46% |
| XLK240621P00185000 | 2024-05-06 9:46AM EDT | 2024-06-21 | 0.68 | 0.67 | 0.71 | -0.11 | -13.92% | 5 | 3,767 | 21.14% |
| XLK240719P00185000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 1.51 | 1.29 | 1.37 | 0.00 | - | 33 | 193 | 20.39% |
| XLK240816P00185000 | 2024-05-03 9:37AM EDT | 2024-08-16 | 2.38 | 1.95 | 2.04 | 0.00 | - | 4 | 64 | 20.02% |
| XLK240920P00185000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 3.20 | 2.70 | 2.82 | 0.00 | - | 10 | 667 | 19.65% |
| XLK241220P00185000 | 2024-04-30 1:47PM EDT | 2024-12-20 | 6.44 | 4.80 | 5.10 | 0.00 | - | 1 | 52 | 20.01% |
| XLK250117P00185000 | 2024-05-03 3:01PM EDT | 2025-01-17 | 5.70 | 5.30 | 5.60 | 0.00 | - | 3 | 6,342 | 19.81% |
| XLK250321P00185000 | 2024-04-04 9:44AM EDT | 2025-03-21 | 6.70 | 4.00 | 9.00 | 0.00 | - | 1 | 121 | 23.12% |
| XLK250620P00185000 | 2024-05-01 2:58PM EDT | 2025-06-20 | 9.80 | 7.80 | 8.25 | 0.00 | - | 2 | 44 | 19.38% |
| XLK251017P00185000 | 2024-05-01 3:16PM EDT | 2025-10-17 | 10.95 | 9.40 | 10.20 | 0.00 | - | 2 | 94 | 19.39% |
| XLK260116P00185000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 10.95 | 10.50 | 11.10 | 0.00 | - | 18 | 424 | 18.89% |
| XLK261218P00185000 | 2024-04-16 12:09PM EDT | 2026-12-18 | 15.70 | 13.80 | 15.25 | 0.00 | - | 160 | 166 | 18.78% |
© 2024 Yahoo. Tutti i diritti riservati.