Italia markets open in 7 hours 30 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0770 -0,0003 (-0,03%) Bitcoin EUR
58.839,59 -777,69 (-1,30%) CMC Crypto 200
1.364,10 +51,47 (+3,92%)
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:195.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00195000 | 2024-05-06 3:54PM EDT | 2024-05-10 | 9.80 | 7.70 | 12.50 | +1.40 | +16.67% | 5 | 65 | 67.87% |
| XLK240517C00195000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 10.55 | 8.00 | 12.65 | +1.92 | +22.25% | 1 | 479 | 45.07% |
| XLK240524C00195000 | 2024-05-03 11:13AM EDT | 2024-05-24 | 8.80 | 8.60 | 13.35 | 0.00 | - | 1 | 90 | 40.36% |
| XLK240531C00195000 | 2024-05-06 3:58PM EDT | 2024-05-31 | 11.65 | 9.40 | 13.95 | +5.60 | +92.56% | 1 | 2 | 37.72% |
| XLK240607C00195000 | 2024-05-03 9:51AM EDT | 2024-06-07 | 10.30 | 9.50 | 14.15 | 0.00 | - | 2 | 1 | 34.42% |
| XLK240621C00195000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 13.00 | 10.80 | 15.60 | +1.50 | +13.04% | 5 | 1,165 | 34.42% |
| XLK240719C00195000 | 2024-05-06 2:43PM EDT | 2024-07-19 | 13.93 | 12.00 | 16.90 | +1.93 | +16.08% | 3 | 16 | 31.12% |
| XLK240816C00195000 | 2024-05-03 2:07PM EDT | 2024-08-16 | 14.85 | 13.55 | 18.55 | 0.00 | - | 12 | 22 | 30.67% |
| XLK240920C00195000 | 2024-05-03 1:13PM EDT | 2024-09-20 | 17.90 | 15.55 | 20.50 | +1.15 | +6.87% | 1 | 717 | 30.65% |
| XLK241220C00195000 | 2024-04-30 2:21PM EDT | 2024-12-20 | 19.20 | 20.05 | 25.00 | 0.00 | - | 3 | 646 | 31.15% |
| XLK250117C00195000 | 2024-05-03 9:53AM EDT | 2025-01-17 | 22.25 | 21.15 | 26.10 | 0.00 | - | 3 | 312 | 31.10% |
| XLK250321C00195000 | 2024-04-25 1:06PM EDT | 2025-03-21 | 21.60 | 21.20 | 31.10 | 0.00 | - | 2 | 3 | 34.73% |
| XLK250620C00195000 | 2024-05-06 10:20AM EDT | 2025-06-20 | 28.57 | 24.95 | 34.95 | +4.85 | +20.45% | 1 | 2,617 | 35.31% |
| XLK251017C00195000 | 2024-05-01 12:07PM EDT | 2025-10-17 | 27.05 | 28.85 | 38.85 | 0.00 | - | 1 | 7 | 35.26% |
| XLK260116C00195000 | 2024-05-03 10:28AM EDT | 2026-01-16 | 34.82 | 31.30 | 41.30 | 0.00 | - | 5 | 116 | 35.00% |
| XLK260618C00195000 | 2024-04-30 10:49AM EDT | 2026-06-18 | 38.95 | 35.90 | 45.85 | 0.00 | - | 1 | 7 | 35.41% |
| XLK261218C00195000 | 2024-04-25 12:35PM EDT | 2026-12-18 | 40.80 | 36.90 | 46.60 | 0.00 | - | 1 | 15 | 32.44% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00195000 | 2024-05-06 12:06PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.12 | -0.10 | -55.56% | 7 | 278 | 25.54% |
| XLK240517P00195000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 0.31 | 0.30 | 0.35 | -0.27 | -46.55% | 96 | 1,480 | 21.09% |
| XLK240524P00195000 | 2024-05-06 2:43PM EDT | 2024-05-24 | 0.69 | 0.00 | 0.81 | -0.31 | -31.00% | 106 | 180 | 21.61% |
| XLK240531P00195000 | 2024-05-06 2:41PM EDT | 2024-05-31 | 0.96 | 0.45 | 1.00 | -0.33 | -25.58% | 11 | 41 | 19.91% |
| XLK240607P00195000 | 2024-05-03 3:49PM EDT | 2024-06-07 | 1.66 | 0.00 | 4.20 | 0.00 | - | 13 | 16 | 34.33% |
| XLK240621P00195000 | 2024-05-06 3:44PM EDT | 2024-06-21 | 1.75 | 1.50 | 2.03 | -0.54 | -23.58% | 35 | 5,286 | 19.79% |
| XLK240719P00195000 | 2024-05-06 2:30PM EDT | 2024-07-19 | 2.90 | 2.55 | 6.05 | -0.40 | -12.12% | 12 | 2,537 | 28.40% |
| XLK240816P00195000 | 2024-05-03 4:00PM EDT | 2024-08-16 | 3.83 | 1.25 | 6.15 | -0.52 | -11.95% | 1 | 309 | 24.49% |
| XLK240920P00195000 | 2024-05-06 3:04PM EDT | 2024-09-20 | 4.70 | 3.55 | 6.95 | -0.71 | -13.12% | 7 | 879 | 22.91% |
| XLK241220P00195000 | 2024-05-03 2:08PM EDT | 2024-12-20 | 7.75 | 5.50 | 9.45 | 0.00 | - | 2 | 545 | 21.96% |
| XLK250117P00195000 | 2024-05-06 1:30PM EDT | 2025-01-17 | 7.95 | 5.30 | 9.55 | -3.30 | -29.33% | 26 | 159 | 20.89% |
| XLK250321P00195000 | 2024-05-03 2:29PM EDT | 2025-03-21 | 9.45 | 6.05 | 10.95 | 0.00 | - | 2 | 29 | 20.68% |
| XLK250620P00195000 | 2024-04-30 10:43AM EDT | 2025-06-20 | 12.15 | 7.50 | 12.50 | 0.00 | - | 1 | 477 | 20.14% |
| XLK251017P00195000 | 2024-03-14 1:02PM EDT | 2025-10-17 | 12.85 | 11.00 | 16.00 | 0.00 | - | 7 | 49 | 21.49% |
| XLK260116P00195000 | 2024-05-02 2:01PM EDT | 2026-01-16 | 16.50 | 10.75 | 15.70 | 0.00 | - | 1 | 45 | 19.56% |
| XLK261218P00195000 | 2024-05-02 1:09PM EDT | 2026-12-18 | 19.85 | 12.30 | 23.00 | 0.00 | - | 2 | 3 | 21.56% |
© 2024 Yahoo. Tutti i diritti riservati.