Italia markets closed
Dow Jones
38.776,79 +101,11 (+0,26%) Nasdaq
16.308,79 +152,46 (+0,94%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0771 +0,0005 (+0,04%) Bitcoin EUR
58.563,47 -777,76 (-1,31%) CMC Crypto 200
1.358,30 +45,67 (+3,48%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:46PM EDT. Mercato aperto.
Prezzo d'esercizio:196.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00196000 | 2024-05-03 1:32PM EDT | 2024-05-10 | 7.00 | 6.75 | 8.75 | 0.00 | - | 32 | 34 | 27.49% |
| XLK240517C00196000 | 2024-05-06 12:15PM EDT | 2024-05-17 | 8.74 | 8.55 | 9.20 | +0.46 | +5.56% | 2 | 357 | 23.66% |
| XLK240524C00196000 | 2024-05-06 11:48AM EDT | 2024-05-24 | 9.55 | 9.25 | 9.85 | +5.10 | +114.61% | 3 | 8 | 24.01% |
| XLK240531C00196000 | 2024-05-03 10:29AM EDT | 2024-05-31 | 8.75 | 10.05 | 10.30 | 0.00 | - | 1 | 8 | 23.27% |
| XLK240614C00196000 | 2024-05-02 11:46AM EDT | 2024-06-14 | 5.89 | 11.10 | 11.50 | 0.00 | - | - | 1 | 24.20% |
| XLK240621C00196000 | 2024-05-02 10:31AM EDT | 2024-06-21 | 6.26 | 10.85 | 11.90 | 0.00 | - | 3 | 181 | 23.91% |
| XLK240719C00196000 | 2024-05-01 3:18PM EDT | 2024-07-19 | 9.60 | 13.10 | 13.40 | 0.00 | - | 2 | 6 | 23.50% |
| XLK240816C00196000 | 2024-04-30 2:45PM EDT | 2024-08-16 | 11.48 | 14.70 | 15.50 | 0.00 | - | 1 | 7 | 25.32% |
| XLK240920C00196000 | 2024-05-03 3:25PM EDT | 2024-09-20 | 16.18 | 16.65 | 17.50 | 0.00 | - | 6 | 40 | 26.14% |
| XLK241220C00196000 | 2024-05-03 10:16AM EDT | 2024-12-20 | 20.06 | 21.40 | 21.80 | 0.00 | - | 1 | 1 | 27.29% |
| XLK261218C00196000 | 2024-03-15 2:27PM EDT | 2026-12-18 | 46.30 | 44.50 | 49.50 | 0.00 | - | - | 1 | 35.37% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00196000 | 2024-05-06 12:11PM EDT | 2024-05-10 | 0.10 | 0.07 | 0.11 | -0.12 | -54.55% | 2 | 32 | 22.07% |
| XLK240517P00196000 | 2024-05-06 2:59PM EDT | 2024-05-17 | 0.43 | 0.38 | 0.44 | -0.25 | -36.76% | 6 | 330 | 20.04% |
| XLK240524P00196000 | 2024-05-06 2:59PM EDT | 2024-05-24 | 0.79 | 0.77 | 0.82 | -0.41 | -34.17% | 41 | 6 | 19.54% |
| XLK240531P00196000 | 2024-05-06 10:44AM EDT | 2024-05-31 | 1.12 | 1.04 | 1.33 | -0.35 | -23.81% | 2 | 69 | 20.18% |
| XLK240607P00196000 | 2024-05-06 1:47PM EDT | 2024-06-07 | 1.52 | 1.37 | 1.75 | -0.31 | -16.94% | 5 | 7 | 20.22% |
| XLK240614P00196000 | 2024-05-06 2:59PM EDT | 2024-06-14 | 1.76 | 1.67 | 1.81 | -0.69 | -28.16% | 5 | 12 | 18.65% |
| XLK240621P00196000 | 2024-05-06 2:15PM EDT | 2024-06-21 | 2.03 | 1.95 | 2.02 | -0.39 | -16.12% | 25 | 203 | 18.12% |
| XLK240719P00196000 | 2024-05-06 2:48PM EDT | 2024-07-19 | 3.06 | 2.92 | 3.10 | -0.74 | -19.47% | 2 | 97 | 17.88% |
| XLK240816P00196000 | 2024-05-01 10:04AM EDT | 2024-08-16 | 4.10 | 3.85 | 4.00 | -3.85 | -48.43% | 20 | 29 | 17.65% |
| XLK240920P00196000 | 2024-05-06 1:49PM EDT | 2024-09-20 | 4.95 | 4.85 | 5.00 | -0.74 | -13.01% | 3 | 171 | 17.48% |
| XLK260618P00196000 | 2024-02-14 3:40PM EDT | 2026-06-18 | 16.70 | 14.50 | 19.50 | 0.00 | - | 11 | 11 | 20.29% |
| XLK261218P00196000 | 2024-02-27 1:55PM EDT | 2026-12-18 | 18.20 | 15.50 | 20.50 | 0.00 | - | 1 | 3 | 19.04% |
© 2024 Yahoo. Tutti i diritti riservati.