Italia markets closed
Dow Jones
38.786,14 +110,46 (+0,29%) Nasdaq
16.271,17 +114,85 (+0,71%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0777 +0,0010 (+0,10%) Bitcoin EUR
58.760,59 -1.045,19 (-1,75%) CMC Crypto 200
1.367,62 +55,00 (+4,19%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:33PM EDT. Mercato aperto.
Prezzo d'esercizio:190.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00190000 | 2024-05-06 11:14AM EDT | 2024-05-10 | 13.98 | 12.20 | 15.85 | +0.93 | +7.13% | 1 | 12 | 73.49% |
| XLK240517C00190000 | 2024-05-01 3:05PM EDT | 2024-05-17 | 9.35 | 14.15 | 14.45 | 0.00 | - | 2 | 102 | 31.13% |
| XLK240524C00190000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 12.65 | 12.95 | 16.80 | 0.00 | - | 1 | 27 | 44.74% |
| XLK240531C00190000 | 2024-05-02 12:36PM EDT | 2024-05-31 | 8.30 | 13.35 | 16.25 | 0.00 | - | 5 | 39 | 34.83% |
| XLK240621C00190000 | 2024-05-03 1:55PM EDT | 2024-06-21 | 15.67 | 15.75 | 16.45 | 0.00 | - | 15 | 4,063 | 26.83% |
| XLK240719C00190000 | 2024-05-03 10:16AM EDT | 2024-07-19 | 16.30 | 17.35 | 18.00 | 0.00 | - | 1 | 59 | 26.64% |
| XLK240816C00190000 | 2024-04-22 1:28PM EDT | 2024-08-16 | 13.34 | 18.75 | 19.95 | 0.00 | - | 1 | 20 | 28.11% |
| XLK240920C00190000 | 2024-05-02 12:51PM EDT | 2024-09-20 | 15.35 | 20.65 | 21.35 | 0.00 | - | 1 | 125 | 27.49% |
| XLK241220C00190000 | 2024-05-06 11:50AM EDT | 2024-12-20 | 25.92 | 25.20 | 26.20 | +6.72 | +35.00% | 1 | 140 | 29.68% |
| XLK250117C00190000 | 2024-05-06 11:50AM EDT | 2025-01-17 | 26.78 | 26.05 | 27.10 | +5.67 | +26.86% | 6 | 382 | 29.45% |
| XLK250321C00190000 | 2024-05-06 9:42AM EDT | 2025-03-21 | 28.70 | 28.70 | 29.80 | +0.20 | +0.70% | 2 | 7 | 30.23% |
| XLK250620C00190000 | 2024-05-06 10:20AM EDT | 2025-06-20 | 32.72 | 31.75 | 33.35 | +1.72 | +5.55% | 1 | 2,316 | 31.10% |
| XLK251017C00190000 | 2024-04-26 11:36AM EDT | 2025-10-17 | 34.31 | 35.50 | 37.25 | 0.00 | - | 1 | 3 | 31.66% |
| XLK260116C00190000 | 2024-05-06 10:58AM EDT | 2026-01-16 | 38.85 | 37.45 | 39.55 | +6.50 | +20.09% | 1 | 73 | 31.57% |
| XLK260618C00190000 | 2024-04-11 1:06PM EDT | 2026-06-18 | 47.88 | 42.20 | 44.60 | 0.00 | - | 1 | 0 | 32.86% |
| XLK261218C00190000 | 2024-04-24 2:54PM EDT | 2026-12-18 | 44.57 | 46.15 | 48.95 | 0.00 | - | 2 | 12 | 33.12% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00190000 | 2024-05-03 3:27PM EDT | 2024-05-10 | 0.05 | 0.01 | 0.21 | 0.00 | - | 12 | 98 | 37.99% |
| XLK240517P00190000 | 2024-05-06 10:13AM EDT | 2024-05-17 | 0.20 | 0.15 | 0.20 | -0.01 | -4.76% | 8 | 4,349 | 24.27% |
| XLK240524P00190000 | 2024-05-03 1:40PM EDT | 2024-05-24 | 0.37 | 0.31 | 0.37 | -0.07 | -15.91% | 2 | 34 | 22.17% |
| XLK240531P00190000 | 2024-05-06 12:32PM EDT | 2024-05-31 | 0.50 | 0.46 | 0.56 | -0.13 | -20.63% | 4 | 32 | 21.12% |
| XLK240607P00190000 | 2024-05-06 10:40AM EDT | 2024-06-07 | 0.77 | 0.65 | 1.06 | -0.20 | -20.62% | 2 | 15 | 22.78% |
| XLK240621P00190000 | 2024-05-06 1:09PM EDT | 2024-06-21 | 1.20 | 1.10 | 1.17 | -0.12 | -9.09% | 19 | 4,844 | 19.74% |
| XLK240719P00190000 | 2024-05-06 1:11PM EDT | 2024-07-19 | 2.05 | 1.91 | 2.05 | -0.24 | -10.48% | 2 | 678 | 19.32% |
| XLK240816P00190000 | 2024-05-03 3:55PM EDT | 2024-08-16 | 3.10 | 2.68 | 2.94 | 0.00 | - | 1 | 40 | 19.31% |
| XLK240920P00190000 | 2024-05-03 3:30PM EDT | 2024-09-20 | 3.93 | 3.55 | 3.75 | 0.00 | - | 6 | 1,215 | 18.75% |
| XLK241220P00190000 | 2024-05-06 10:06AM EDT | 2024-12-20 | 6.02 | 5.85 | 6.15 | -1.48 | -19.73% | 1 | 359 | 19.03% |
| XLK250117P00190000 | 2024-05-01 2:43PM EDT | 2025-01-17 | 8.75 | 6.40 | 6.70 | 0.00 | - | 2 | 1,283 | 18.89% |
| XLK250321P00190000 | 2024-05-03 2:29PM EDT | 2025-03-21 | 8.00 | 7.40 | 7.80 | 0.00 | - | 5 | 1,013 | 18.57% |
| XLK250620P00190000 | 2024-05-06 11:38AM EDT | 2025-06-20 | 9.30 | 8.95 | 9.30 | -2.95 | -24.08% | 32 | 113 | 18.34% |
| XLK251017P00190000 | 2024-04-22 10:47AM EDT | 2025-10-17 | 15.69 | 10.75 | 11.95 | 0.00 | - | 1 | 99 | 19.13% |
| XLK260116P00190000 | 2024-04-03 10:08AM EDT | 2026-01-16 | 13.15 | 12.35 | 13.00 | 0.00 | - | 2 | 24 | 18.75% |
| XLK260618P00190000 | 2024-03-21 9:43AM EDT | 2026-06-18 | 13.58 | 16.00 | 21.00 | 0.00 | - | 1 | 1 | 24.09% |
| XLK261218P00190000 | 2024-02-20 3:02PM EDT | 2026-12-18 | 18.60 | 10.50 | 20.45 | 0.00 | - | - | 1 | 21.22% |
© 2024 Yahoo. Tutti i diritti riservati.