Italia markets open in 8 hours 53 minutes
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
58.974,82 -251,73 (-0,43%) CMC Crypto 200
1.364,74 +52,11 (+3,97%)
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:215.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00215000 | 2024-05-06 2:27PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 15 | 116 | 18.36% |
| XLK240517C00215000 | 2024-05-06 3:39PM EDT | 2024-05-17 | 0.13 | 0.01 | 0.19 | 0.00 | - | 54 | 2,112 | 17.48% |
| XLK240524C00215000 | 2024-05-06 2:20PM EDT | 2024-05-24 | 0.34 | 0.00 | 0.47 | 0.00 | - | 7 | 53 | 17.51% |
| XLK240531C00215000 | 2024-05-06 3:42PM EDT | 2024-05-31 | 0.64 | 0.00 | 0.99 | +0.09 | +16.36% | 22 | 168 | 19.06% |
| XLK240607C00215000 | 2024-05-02 1:49PM EDT | 2024-06-07 | 0.32 | 0.01 | 1.65 | 0.00 | - | 1 | 4 | 20.68% |
| XLK240614C00215000 | 2024-05-03 10:55AM EDT | 2024-06-14 | 1.13 | 0.09 | 2.32 | 0.00 | - | 1 | 1 | 21.91% |
| XLK240621C00215000 | 2024-05-06 3:44PM EDT | 2024-06-21 | 1.66 | 0.99 | 2.42 | +0.34 | +25.76% | 230 | 2,163 | 20.62% |
| XLK240719C00215000 | 2024-05-06 12:29PM EDT | 2024-07-19 | 2.73 | 0.75 | 5.55 | +0.32 | +13.28% | 1 | 758 | 25.75% |
| XLK240816C00215000 | 2024-05-06 3:43PM EDT | 2024-08-16 | 4.36 | 2.15 | 6.25 | +0.36 | +9.00% | 2 | 1,148 | 23.68% |
| XLK240920C00215000 | 2024-05-06 3:57PM EDT | 2024-09-20 | 6.25 | 4.00 | 7.80 | +0.45 | +7.76% | 54 | 1,526 | 23.66% |
| XLK241220C00215000 | 2024-05-03 10:01AM EDT | 2024-12-20 | 9.78 | 9.15 | 13.55 | 0.00 | - | 3 | 736 | 27.40% |
| XLK250117C00215000 | 2024-05-06 11:58AM EDT | 2025-01-17 | 11.25 | 9.25 | 13.45 | +0.35 | +3.21% | 79 | 3,075 | 25.71% |
| XLK250321C00215000 | 2024-04-19 10:43AM EDT | 2025-03-21 | 11.00 | 12.05 | 20.40 | 0.00 | - | 1 | 5 | 32.14% |
| XLK250620C00215000 | 2024-05-01 2:22PM EDT | 2025-06-20 | 13.45 | 15.50 | 21.50 | 0.00 | - | 17 | 228 | 29.62% |
| XLK251017C00215000 | 2024-05-03 10:38AM EDT | 2025-10-17 | 20.45 | 19.50 | 25.50 | 0.00 | - | 1 | 5 | 30.15% |
| XLK260116C00215000 | 2024-05-02 10:42AM EDT | 2026-01-16 | 20.00 | 22.50 | 28.50 | 0.00 | - | 5 | 51 | 30.67% |
| XLK260618C00215000 | 2024-05-02 3:50PM EDT | 2026-06-18 | 24.88 | 27.00 | 32.00 | 0.00 | - | 1 | 12 | 30.42% |
| XLK261218C00215000 | 2024-04-19 2:17PM EDT | 2026-12-18 | 29.50 | 32.50 | 37.50 | 0.00 | - | 2 | 56 | 31.55% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00215000 | 2024-04-19 3:31PM EDT | 2024-05-17 | 22.76 | 7.50 | 12.45 | 0.00 | - | 4 | 0 | 40.49% |
| XLK240524P00215000 | 2024-05-01 3:30PM EDT | 2024-05-24 | 15.65 | 7.60 | 12.55 | 0.00 | - | 25 | 6 | 32.83% |
| XLK240621P00215000 | 2024-05-06 10:53AM EDT | 2024-06-21 | 11.50 | 7.10 | 11.90 | -7.40 | -39.15% | 1 | 9 | 18.14% |
| XLK240719P00215000 | 2024-04-17 12:42PM EDT | 2024-07-19 | 17.00 | 9.20 | 14.00 | 0.00 | - | 7 | 153 | 21.02% |
| XLK240920P00215000 | 2024-04-19 2:22PM EDT | 2024-09-20 | 22.30 | 11.10 | 15.70 | 0.00 | - | 1 | 173 | 19.17% |
| XLK241220P00215000 | 2024-03-28 12:06PM EDT | 2024-12-20 | 15.20 | 16.60 | 21.00 | 0.00 | - | 75 | 80 | 23.33% |
| XLK250117P00215000 | 2024-04-11 10:14AM EDT | 2025-01-17 | 16.74 | 13.70 | 17.90 | 0.00 | - | 3 | 34 | 17.41% |
| XLK250321P00215000 | 2024-04-17 2:52PM EDT | 2025-03-21 | 20.90 | 14.70 | 18.90 | 0.00 | - | 1 | 2 | 16.94% |
| XLK250620P00215000 | 2024-03-15 1:10PM EDT | 2025-06-20 | 20.49 | 17.00 | 22.00 | 0.00 | - | 1 | 168 | 18.59% |
| XLK251017P00215000 | 2024-03-27 1:24PM EDT | 2025-10-17 | 20.60 | 20.50 | 25.50 | 0.00 | - | 58 | 55 | 19.95% |
| XLK260116P00215000 | 2023-12-05 3:21PM EDT | 2026-01-16 | 33.57 | 32.15 | 34.70 | 0.00 | - | - | 1 | 27.07% |
| XLK260618P00215000 | 2024-03-26 11:44AM EDT | 2026-06-18 | 23.40 | 20.55 | 30.50 | 0.00 | - | 16 | 244 | 20.72% |
© 2024 Yahoo. Tutti i diritti riservati.