Italia markets closed
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
1,0772 +0,0006 (+0,05%) Bitcoin EUR
58.796,77 -381,23 (-0,64%) CMC Crypto 200
1.364,93 +52,31 (+3,99%)
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:210.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00210000 | 2024-05-06 3:54PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.15 | -0.01 | -9.09% | 72 | 1,429 | 15.38% |
| XLK240517C00210000 | 2024-05-06 3:48PM EDT | 2024-05-17 | 0.65 | 0.62 | 0.80 | +0.13 | +25.00% | 101 | 4,360 | 17.19% |
| XLK240524C00210000 | 2024-05-06 3:54PM EDT | 2024-05-24 | 1.42 | 0.88 | 1.60 | +0.26 | +22.41% | 76 | 260 | 18.95% |
| XLK240531C00210000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 1.86 | 1.45 | 3.40 | +0.43 | +30.07% | 43 | 542 | 25.23% |
| XLK240607C00210000 | 2024-05-06 3:47PM EDT | 2024-06-07 | 2.30 | 0.15 | 4.50 | +0.25 | +12.20% | 62 | 48 | 27.06% |
| XLK240614C00210000 | 2024-05-06 3:55PM EDT | 2024-06-14 | 3.00 | 2.18 | 3.65 | +0.45 | +17.65% | 3 | 3 | 21.31% |
| XLK240621C00210000 | 2024-05-06 2:43PM EDT | 2024-06-21 | 3.25 | 3.10 | 3.65 | +0.57 | +21.27% | 74 | 2,822 | 19.66% |
| XLK240719C00210000 | 2024-05-06 3:48PM EDT | 2024-07-19 | 4.85 | 2.61 | 6.95 | +0.60 | +14.12% | 35 | 1,572 | 24.70% |
| XLK240816C00210000 | 2024-05-06 1:49PM EDT | 2024-08-16 | 6.21 | 4.00 | 8.95 | +0.31 | +5.25% | 13 | 499 | 25.73% |
| XLK240920C00210000 | 2024-05-06 2:01PM EDT | 2024-09-20 | 8.25 | 8.25 | 8.65 | +0.65 | +8.55% | 18 | 3,570 | 21.63% |
| XLK241220C00210000 | 2024-05-06 10:31AM EDT | 2024-12-20 | 12.65 | 11.35 | 15.30 | +0.10 | +0.80% | 2 | 526 | 27.07% |
| XLK250117C00210000 | 2024-05-03 12:38PM EDT | 2025-01-17 | 13.35 | 11.90 | 16.65 | 0.00 | - | 1 | 1,444 | 27.52% |
| XLK250321C00210000 | 2024-05-06 1:25PM EDT | 2025-03-21 | 16.63 | 14.55 | 22.50 | +3.83 | +29.92% | 10 | 31 | 32.31% |
| XLK250620C00210000 | 2024-05-03 10:51AM EDT | 2025-06-20 | 19.25 | 18.00 | 23.00 | 0.00 | - | 2 | 199 | 29.09% |
| XLK251017C00210000 | 2024-05-03 2:53PM EDT | 2025-10-17 | 23.62 | 22.00 | 27.00 | 0.00 | - | 1 | 6 | 29.69% |
| XLK260116C00210000 | 2024-05-02 9:59AM EDT | 2026-01-16 | 22.62 | 22.90 | 32.85 | 0.00 | - | 1 | 96 | 32.96% |
| XLK260618C00210000 | 2024-04-19 10:15AM EDT | 2026-06-18 | 27.71 | 27.55 | 37.55 | 0.00 | - | 1 | 6 | 33.53% |
| XLK261218C00210000 | 2024-05-03 1:52PM EDT | 2026-12-18 | 35.75 | 32.15 | 42.15 | 0.00 | - | 2 | 162 | 33.71% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510P00210000 | 2024-05-06 3:56PM EDT | 2024-05-10 | 5.60 | 2.65 | 7.55 | -2.00 | -26.32% | 26 | 10 | 47.24% |
| XLK240517P00210000 | 2024-05-06 1:44PM EDT | 2024-05-17 | 6.30 | 3.00 | 7.80 | -1.34 | -17.54% | 2 | 213 | 32.32% |
| XLK240524P00210000 | 2024-05-03 2:09PM EDT | 2024-05-24 | 7.59 | 3.55 | 8.00 | 0.00 | - | 1 | 6 | 26.84% |
| XLK240531P00210000 | 2024-04-22 9:42AM EDT | 2024-05-31 | 7.10 | 4.00 | 8.50 | -9.25 | -56.57% | 2 | 3 | 25.38% |
| XLK240607P00210000 | 2024-05-01 9:36AM EDT | 2024-06-07 | 15.25 | 4.30 | 9.00 | 0.00 | - | - | 3 | 24.66% |
| XLK240621P00210000 | 2024-05-06 3:13PM EDT | 2024-06-21 | 7.60 | 6.95 | 7.65 | -1.05 | -12.14% | 24 | 1,653 | 15.78% |
| XLK240719P00210000 | 2024-05-03 9:53AM EDT | 2024-07-19 | 9.75 | 5.80 | 10.75 | 0.00 | - | 3 | 405 | 21.23% |
| XLK240816P00210000 | 2024-05-06 3:06PM EDT | 2024-08-16 | 9.50 | 6.70 | 11.65 | -1.00 | -9.52% | 6 | 139 | 20.23% |
| XLK240920P00210000 | 2024-05-06 1:49PM EDT | 2024-09-20 | 10.27 | 7.60 | 11.15 | -4.92 | -32.39% | 4 | 2,942 | 16.47% |
| XLK241220P00210000 | 2024-05-03 12:51PM EDT | 2024-12-20 | 13.90 | 11.05 | 15.20 | 0.00 | - | 32 | 781 | 19.10% |
| XLK250117P00210000 | 2024-05-06 10:20AM EDT | 2025-01-17 | 13.75 | 10.75 | 15.65 | -3.20 | -18.88% | 25 | 122 | 18.69% |
| XLK250321P00210000 | 2024-04-24 11:34AM EDT | 2025-03-21 | 18.57 | 14.25 | 16.95 | 0.00 | - | 1 | 2 | 18.45% |
| XLK250620P00210000 | 2024-04-22 3:50PM EDT | 2025-06-20 | 22.24 | 13.50 | 19.50 | 0.00 | - | 1 | 283 | 19.23% |
| XLK251017P00210000 | 2024-04-22 10:47AM EDT | 2025-10-17 | 24.79 | 15.00 | 20.00 | 0.00 | - | 1 | 23 | 17.44% |
| XLK260116P00210000 | 2024-03-04 3:50PM EDT | 2026-01-16 | 17.82 | 17.00 | 22.00 | 0.00 | - | 10 | 12 | 17.99% |
| XLK260618P00210000 | 2024-03-27 3:42PM EDT | 2026-06-18 | 21.55 | 20.50 | 25.50 | 0.00 | - | 4 | 218 | 19.06% |
| XLK261218P00210000 | 2024-04-25 11:27AM EDT | 2026-12-18 | 26.88 | 17.55 | 27.40 | 0.00 | - | 2 | 7 | 18.59% |
© 2024 Yahoo. Tutti i diritti riservati.