Italia markets open in 6 hours 15 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.765,04 +528,97 (+1,38%) EUR/USD
1,0776 +0,0002 (+0,02%) Bitcoin EUR
58.996,41 -594,18 (-1,00%) CMC Crypto 200
1.362,02 +49,39 (+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:197.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00197000 | 2024-05-03 3:26PM EDT | 2024-05-10 | 6.40 | 5.60 | 10.50 | 0.00 | - | 16 | 21 | 67.65% |
| XLK240517C00197000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 8.70 | 7.00 | 11.35 | +2.25 | +34.88% | 23 | 495 | 47.77% |
| XLK240524C00197000 | 2024-05-03 1:32PM EDT | 2024-05-24 | 7.65 | 7.00 | 11.70 | 0.00 | - | 1 | 13 | 39.53% |
| XLK240531C00197000 | 2024-05-03 1:06PM EDT | 2024-05-31 | 8.30 | 7.50 | 12.05 | 0.00 | - | 2 | 4 | 35.38% |
| XLK240607C00197000 | 2024-05-02 3:30PM EDT | 2024-06-07 | 5.34 | 8.00 | 12.85 | 0.00 | - | - | 1 | 34.93% |
| XLK240614C00197000 | 2024-05-03 9:40AM EDT | 2024-06-14 | 8.95 | 8.50 | 13.30 | 0.00 | - | 3 | 3 | 33.48% |
| XLK240621C00197000 | 2024-05-01 12:17PM EDT | 2024-06-21 | 5.55 | 9.00 | 13.90 | 0.00 | - | 68 | 317 | 33.07% |
| XLK240719C00197000 | 2024-05-03 12:01PM EDT | 2024-07-19 | 11.49 | 10.20 | 14.85 | 0.00 | - | 2 | 133 | 28.85% |
| XLK240816C00197000 | 2024-05-03 12:02PM EDT | 2024-08-16 | 13.28 | 12.10 | 17.05 | 0.00 | - | 2 | 4 | 29.98% |
| XLK240920C00197000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 14.90 | 14.05 | 19.00 | 0.00 | - | 1 | 119 | 29.96% |
| XLK241220C00197000 | 2024-04-26 3:33PM EDT | 2024-12-20 | 19.00 | 19.00 | 23.90 | 0.00 | - | 1 | 6 | 31.13% |
| XLK260618C00197000 | 2024-05-01 2:53PM EDT | 2026-06-18 | 36.50 | 34.95 | 44.95 | 0.00 | - | - | 1 | 35.40% |
| XLK261218C00197000 | 2024-04-29 12:18PM EDT | 2026-12-18 | 42.51 | 39.45 | 49.45 | 0.00 | - | 3 | 0 | 35.44% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00197000 | 2024-05-06 12:47PM EDT | 2024-05-10 | 0.10 | 0.00 | 1.01 | -0.21 | -67.74% | 18 | 197 | 44.09% |
| XLK240517P00197000 | 2024-05-06 2:59PM EDT | 2024-05-17 | 0.54 | 0.00 | 0.69 | -0.30 | -35.71% | 5 | 754 | 23.07% |
| XLK240524P00197000 | 2024-05-06 10:20AM EDT | 2024-05-24 | 1.04 | 0.05 | 1.50 | -0.33 | -24.09% | 11 | 21 | 24.54% |
| XLK240531P00197000 | 2024-05-06 10:54AM EDT | 2024-05-31 | 1.34 | 0.01 | 3.75 | -0.71 | -34.63% | 6 | 49 | 33.44% |
| XLK240607P00197000 | 2024-05-03 2:43PM EDT | 2024-06-07 | 2.03 | 0.00 | 4.30 | 0.00 | - | 53 | 52 | 32.11% |
| XLK240614P00197000 | 2024-05-03 11:44AM EDT | 2024-06-14 | 2.43 | 0.80 | 4.95 | 0.00 | - | 1 | 1 | 31.78% |
| XLK240621P00197000 | 2024-05-06 2:58PM EDT | 2024-06-21 | 2.20 | 0.17 | 3.95 | -0.55 | -20.00% | 3 | 496 | 25.43% |
| XLK240719P00197000 | 2024-05-06 10:52AM EDT | 2024-07-19 | 3.42 | 0.87 | 5.80 | -0.43 | -11.17% | 8 | 146 | 25.59% |
| XLK240816P00197000 | 2024-04-26 12:04PM EDT | 2024-08-16 | 6.05 | 2.39 | 6.25 | 0.00 | - | 2 | 12 | 22.92% |
| XLK240920P00197000 | 2024-05-01 3:05PM EDT | 2024-09-20 | 7.90 | 2.78 | 6.90 | 0.00 | - | 1 | 32 | 21.17% |
| XLK241220P00197000 | 2024-04-25 2:51PM EDT | 2024-12-20 | 11.26 | 5.40 | 8.65 | 0.00 | - | - | 2 | 19.29% |
| XLK260618P00197000 | 2024-02-14 3:16PM EDT | 2026-06-18 | 17.05 | 15.00 | 20.00 | 0.00 | - | 1 | 1 | 20.46% |
© 2024 Yahoo. Tutti i diritti riservati.