Italia markets open in 6 hours 30 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.834,96 +598,89 (+1,57%) EUR/USD
1,0774 0,0000 (-0,00%) Bitcoin EUR
58.713,77 -915,85 (-1,54%) CMC Crypto 200
1.360,18 +47,56 (+3,62%)
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:200.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00200000 | 2024-05-06 3:54PM EDT | 2024-05-10 | 5.05 | 4.50 | 7.85 | +1.52 | +43.06% | 19 | 180 | 59.18% |
| XLK240517C00200000 | 2024-05-06 3:47PM EDT | 2024-05-17 | 5.85 | 3.65 | 8.00 | +1.35 | +30.00% | 41 | 2,296 | 36.84% |
| XLK240524C00200000 | 2024-05-06 3:34PM EDT | 2024-05-24 | 6.60 | 4.65 | 9.55 | +1.25 | +23.36% | 4 | 75 | 37.94% |
| XLK240531C00200000 | 2024-05-06 2:31PM EDT | 2024-05-31 | 7.05 | 5.00 | 9.75 | +1.05 | +17.50% | 4 | 79 | 33.17% |
| XLK240607C00200000 | 2024-05-06 12:15PM EDT | 2024-06-07 | 7.33 | 5.75 | 10.50 | +0.51 | +7.48% | 2 | 14 | 32.58% |
| XLK240621C00200000 | 2024-05-06 3:27PM EDT | 2024-06-21 | 8.70 | 8.15 | 9.70 | +0.95 | +12.26% | 5 | 3,179 | 24.27% |
| XLK240719C00200000 | 2024-05-06 2:00PM EDT | 2024-07-19 | 10.29 | 7.80 | 12.75 | +0.60 | +6.19% | 162 | 673 | 27.77% |
| XLK240816C00200000 | 2024-05-03 10:05AM EDT | 2024-08-16 | 11.03 | 9.95 | 14.70 | 0.00 | - | 1 | 274 | 28.30% |
| XLK240920C00200000 | 2024-05-02 3:27PM EDT | 2024-09-20 | 10.20 | 11.80 | 16.50 | 0.00 | - | 4 | 581 | 28.11% |
| XLK241220C00200000 | 2024-05-06 10:22AM EDT | 2024-12-20 | 18.63 | 17.75 | 21.30 | +5.23 | +39.03% | 1 | 218 | 29.40% |
| XLK250117C00200000 | 2024-05-02 3:13PM EDT | 2025-01-17 | 15.60 | 19.65 | 22.55 | 0.00 | - | 1 | 754 | 29.61% |
| XLK250321C00200000 | 2024-04-24 1:13PM EDT | 2025-03-21 | 19.20 | 20.50 | 25.50 | 0.00 | - | 1 | 43 | 30.49% |
| XLK250620C00200000 | 2024-05-06 1:23PM EDT | 2025-06-20 | 25.80 | 24.00 | 32.00 | +0.45 | +1.78% | 1 | 7,925 | 34.61% |
| XLK251017C00200000 | 2024-04-16 1:49PM EDT | 2025-10-17 | 30.20 | 28.00 | 33.00 | 0.00 | - | 1 | 8 | 31.51% |
| XLK260116C00200000 | 2024-05-03 10:28AM EDT | 2026-01-16 | 31.52 | 30.50 | 35.50 | 0.00 | - | 5 | 1,298 | 31.53% |
| XLK260618C00200000 | 2024-04-30 10:49AM EDT | 2026-06-18 | 35.95 | 35.50 | 40.50 | 0.00 | - | 1 | 61 | 32.60% |
| XLK261218C00200000 | 2024-05-06 10:51AM EDT | 2026-12-18 | 41.64 | 40.60 | 49.55 | +4.84 | +13.15% | 1 | 37 | 36.50% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00200000 | 2024-05-06 3:42PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.35 | -0.58 | -69.88% | 122 | 626 | 22.05% |
| XLK240517P00200000 | 2024-05-06 3:53PM EDT | 2024-05-17 | 0.91 | 0.74 | 0.95 | -0.69 | -43.13% | 125 | 2,714 | 19.53% |
| XLK240524P00200000 | 2024-05-06 2:08PM EDT | 2024-05-24 | 1.59 | 0.16 | 4.75 | -0.66 | -29.33% | 24 | 46 | 38.70% |
| XLK240531P00200000 | 2024-05-06 2:59PM EDT | 2024-05-31 | 1.91 | 0.00 | 4.60 | -0.63 | -24.80% | 57 | 52 | 32.09% |
| XLK240607P00200000 | 2024-05-06 1:58PM EDT | 2024-06-07 | 2.51 | 0.38 | 4.40 | -0.44 | -14.92% | 2 | 22 | 27.50% |
| XLK240621P00200000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 2.80 | 2.69 | 3.05 | -0.90 | -24.32% | 62 | 3,049 | 17.95% |
| XLK240719P00200000 | 2024-05-06 2:43PM EDT | 2024-07-19 | 3.95 | 2.27 | 6.50 | -1.00 | -20.20% | 7 | 444 | 24.06% |
| XLK240816P00200000 | 2024-05-06 12:47PM EDT | 2024-08-16 | 5.29 | 3.05 | 6.80 | -0.46 | -8.00% | 10 | 72 | 21.22% |
| XLK240920P00200000 | 2024-05-06 3:40PM EDT | 2024-09-20 | 6.15 | 3.95 | 8.30 | -0.89 | -12.64% | 44 | 1,100 | 21.41% |
| XLK241220P00200000 | 2024-05-06 10:08AM EDT | 2024-12-20 | 9.00 | 6.65 | 10.65 | -0.39 | -4.15% | 2 | 231 | 20.34% |
| XLK250117P00200000 | 2024-05-06 2:14PM EDT | 2025-01-17 | 9.45 | 8.65 | 10.40 | -0.60 | -5.97% | 12 | 955 | 18.82% |
| XLK250321P00200000 | 2024-05-03 9:55AM EDT | 2025-03-21 | 11.26 | 8.05 | 12.95 | 0.00 | - | 2 | 478 | 20.29% |
| XLK250620P00200000 | 2024-05-06 11:30AM EDT | 2025-06-20 | 12.50 | 9.50 | 14.50 | -0.50 | -3.85% | 1 | 57 | 19.73% |
| XLK251017P00200000 | 2024-03-04 11:13AM EDT | 2025-10-17 | 13.42 | 12.00 | 17.00 | 0.00 | - | 1 | 166 | 19.98% |
| XLK260116P00200000 | 2024-04-30 3:55PM EDT | 2026-01-16 | 18.00 | 14.00 | 20.60 | 0.00 | - | 4 | 10 | 21.92% |
| XLK260618P00200000 | 2024-04-30 3:59PM EDT | 2026-06-18 | 20.00 | 11.95 | 21.50 | 0.00 | - | 3 | 253 | 20.41% |
| XLK261218P00200000 | 2024-05-03 9:54AM EDT | 2026-12-18 | 19.94 | 13.60 | 23.50 | 0.00 | - | 1 | 2 | 19.91% |
© 2024 Yahoo. Tutti i diritti riservati.