Italia markets closed
Dow Jones
38.786,89 +111,21 (+0,29%) Nasdaq
16.316,99 +160,66 (+0,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0771 +0,0005 (+0,04%) Bitcoin EUR
58.583,50 -744,93 (-1,26%) CMC Crypto 200
1.358,04 +45,42 (+3,46%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:47PM EDT. Mercato aperto.
Prezzo d'esercizio:205.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00205000 | 2024-05-06 3:26PM EDT | 2024-05-10 | 1.26 | 1.20 | 1.26 | +0.30 | +31.25% | 1,229 | 221 | 15.35% |
| XLK240517C00205000 | 2024-05-06 2:51PM EDT | 2024-05-17 | 2.39 | 2.32 | 2.38 | +0.69 | +40.59% | 675 | 1,892 | 17.49% |
| XLK240524C00205000 | 2024-05-06 2:45PM EDT | 2024-05-24 | 3.29 | 3.15 | 3.40 | +0.38 | +13.06% | 12 | 113 | 19.39% |
| XLK240531C00205000 | 2024-05-06 11:20AM EDT | 2024-05-31 | 3.86 | 3.50 | 3.95 | +0.62 | +19.14% | 27 | 65 | 19.09% |
| XLK240607C00205000 | 2024-05-06 12:15PM EDT | 2024-06-07 | 4.30 | 4.35 | 4.60 | +0.39 | +9.97% | 7 | 18 | 19.60% |
| XLK240614C00205000 | 2024-05-06 11:40AM EDT | 2024-06-14 | 4.95 | 5.00 | 5.35 | +0.45 | +10.00% | 1 | 1 | 20.58% |
| XLK240621C00205000 | 2024-05-06 3:28PM EDT | 2024-06-21 | 5.65 | 5.55 | 5.65 | +0.85 | +17.71% | 119 | 1,905 | 20.01% |
| XLK240719C00205000 | 2024-05-06 2:09PM EDT | 2024-07-19 | 7.22 | 7.20 | 7.40 | +0.69 | +10.57% | 7 | 827 | 20.57% |
| XLK240816C00205000 | 2024-05-06 12:59PM EDT | 2024-08-16 | 9.20 | 8.95 | 9.20 | +0.85 | +10.18% | 16 | 126 | 21.70% |
| XLK240920C00205000 | 2024-05-06 10:27AM EDT | 2024-09-20 | 10.80 | 10.90 | 11.20 | +3.70 | +52.11% | 1 | 1,223 | 22.74% |
| XLK241220C00205000 | 2024-05-03 3:45PM EDT | 2024-12-20 | 14.95 | 15.70 | 16.05 | 0.00 | - | 1 | 412 | 25.17% |
| XLK250117C00205000 | 2024-05-06 10:22AM EDT | 2025-01-17 | 16.53 | 16.60 | 17.15 | +0.13 | +0.79% | 1 | 494 | 25.37% |
| XLK250321C00205000 | 2024-05-03 12:06PM EDT | 2025-03-21 | 19.16 | 19.40 | 19.95 | +0.22 | +1.16% | 1 | 60 | 26.42% |
| XLK250620C00205000 | 2024-05-06 3:23PM EDT | 2025-06-20 | 23.10 | 22.95 | 23.25 | +0.63 | +2.80% | 5 | 135 | 27.15% |
| XLK251017C00205000 | 2024-04-19 11:27AM EDT | 2025-10-17 | 22.25 | 26.55 | 27.90 | 0.00 | - | 1 | 25 | 28.69% |
| XLK260116C00205000 | 2024-05-06 11:59AM EDT | 2026-01-16 | 30.15 | 29.35 | 30.55 | +0.45 | +1.52% | 3 | 168 | 29.03% |
| XLK260618C00205000 | 2024-05-02 12:32PM EDT | 2026-06-18 | 29.81 | 33.65 | 35.85 | 0.00 | - | 1 | 11 | 30.55% |
| XLK261218C00205000 | 2024-04-19 12:32PM EDT | 2026-12-18 | 39.15 | 37.90 | 40.35 | +5.40 | +16.00% | 1 | 28 | 30.97% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00205000 | 2024-05-06 3:26PM EDT | 2024-05-10 | 1.72 | 1.72 | 1.77 | -1.08 | -38.57% | 70 | 44 | 16.14% |
| XLK240517P00205000 | 2024-05-06 3:30PM EDT | 2024-05-17 | 2.70 | 2.68 | 2.72 | -1.12 | -29.32% | 45 | 2,267 | 16.86% |
| XLK240524P00205000 | 2024-05-06 2:45PM EDT | 2024-05-24 | 3.36 | 3.25 | 3.40 | -1.29 | -27.74% | 1 | 13 | 17.05% |
| XLK240531P00205000 | 2024-05-06 11:06AM EDT | 2024-05-31 | 3.77 | 3.70 | 3.80 | -2.48 | -39.68% | 16 | 5 | 16.42% |
| XLK240607P00205000 | 2024-05-03 2:23PM EDT | 2024-06-07 | 4.92 | 4.05 | 4.30 | 0.00 | - | 1 | 1 | 16.61% |
| XLK240621P00205000 | 2024-05-06 3:14PM EDT | 2024-06-21 | 4.90 | 4.85 | 4.95 | -0.88 | -15.22% | 231 | 1,320 | 16.14% |
| XLK240719P00205000 | 2024-05-03 2:21PM EDT | 2024-07-19 | 6.32 | 5.55 | 6.20 | -0.48 | -7.06% | 1 | 130 | 16.16% |
| XLK240816P00205000 | 2024-05-06 3:27PM EDT | 2024-08-16 | 7.05 | 6.90 | 7.15 | -0.85 | -10.76% | 160 | 551 | 15.98% |
| XLK240920P00205000 | 2024-05-06 2:23PM EDT | 2024-09-20 | 8.15 | 7.95 | 8.15 | -3.93 | -32.53% | 4 | 1,261 | 15.80% |
| XLK241220P00205000 | 2024-05-01 9:48AM EDT | 2024-12-20 | 15.64 | 10.55 | 10.90 | 0.00 | - | 26 | 655 | 16.53% |
| XLK250117P00205000 | 2024-05-03 2:06PM EDT | 2025-01-17 | 11.55 | 11.10 | 11.40 | -0.45 | -3.75% | 2 | 2,959 | 16.33% |
| XLK250321P00205000 | 2024-02-12 10:49AM EDT | 2025-03-21 | 13.20 | 12.90 | 13.45 | 0.00 | - | - | 4 | 17.33% |
| XLK250620P00205000 | 2024-05-03 3:39PM EDT | 2025-06-20 | 14.89 | 13.60 | 15.10 | 0.00 | - | 1 | 3 | 17.20% |
| XLK251017P00205000 | 2023-11-27 2:10PM EDT | 2025-10-17 | 25.80 | 19.00 | 24.00 | 0.00 | - | - | 2 | 24.26% |
| XLK260116P00205000 | 2024-05-06 3:21PM EDT | 2026-01-16 | 17.30 | 16.85 | 17.70 | -0.45 | -2.54% | 2 | 24 | 16.45% |
| XLK260618P00205000 | 2024-02-14 3:42PM EDT | 2026-06-18 | 19.90 | 18.00 | 23.00 | 0.00 | - | 2 | 2 | 19.23% |
| XLK261218P00205000 | 2024-05-03 12:25PM EDT | 2026-12-18 | 21.50 | 19.65 | 22.10 | 0.00 | - | 2 | 29 | 16.61% |
© 2024 Yahoo. Tutti i diritti riservati.