Italia markets close in 11 minutes
FTSE MIB
33.944,37 +315,16 (+0,94%) Dow Jones
38.734,22 +58,54 (+0,15%) Nasdaq
16.256,03 +99,70 (+0,62%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,60 +0,49 (+0,63%) Bitcoin EUR
58.728,37 -821,29 (-1,38%)
Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:19AM EDT. Mercato aperto.
Prezzo d'esercizio:220.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240510C00220000 | 2024-05-01 10:38AM EDT | 2024-05-10 | 0.92 | 0.00 | 0.36 | 0.00 | - | 1 | 10 | 45.02% |
| XLK240517C00220000 | 2024-05-03 2:11PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.10 | 0.00 | - | 26 | 4,421 | 22.51% |
| XLK240524C00220000 | 2024-05-02 3:20PM EDT | 2024-05-24 | 0.17 | 0.05 | 0.20 | +0.07 | +70.00% | 2 | 8 | 20.31% |
| XLK240531C00220000 | 2024-05-03 1:06PM EDT | 2024-05-31 | 0.15 | 0.16 | 0.24 | 0.00 | - | 3 | 20 | 18.04% |
| XLK240607C00220000 | 2024-04-26 10:01AM EDT | 2024-06-07 | 0.35 | 0.27 | 0.45 | 0.00 | - | 1 | 1 | 18.49% |
| XLK240614C00220000 | 2024-05-03 10:45AM EDT | 2024-06-14 | 0.51 | 0.46 | 0.65 | 0.00 | - | 1 | 1 | 18.49% |
| XLK240621C00220000 | 2024-05-06 11:01AM EDT | 2024-06-21 | 0.69 | 0.65 | 0.72 | +0.09 | +15.00% | 28 | 5,816 | 17.55% |
| XLK240719C00220000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 1.45 | 1.30 | 1.62 | 0.00 | - | 5 | 2,036 | 18.06% |
| XLK240816C00220000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 2.40 | 2.56 | 2.70 | 0.00 | - | 15 | 203 | 18.85% |
| XLK240920C00220000 | 2024-05-03 10:52AM EDT | 2024-09-20 | 3.83 | 4.10 | 4.25 | 0.00 | - | 2 | 1,702 | 20.08% |
| XLK241220C00220000 | 2024-05-03 2:10PM EDT | 2024-12-20 | 8.00 | 8.05 | 8.25 | 0.00 | - | 17 | 285 | 22.44% |
| XLK250117C00220000 | 2024-05-06 10:48AM EDT | 2025-01-17 | 9.20 | 9.05 | 9.20 | +0.40 | +4.55% | 3 | 330 | 22.65% |
| XLK250321C00220000 | 2024-05-01 10:28AM EDT | 2025-03-21 | 8.40 | 11.45 | 11.95 | 0.00 | - | 1 | 31 | 24.04% |
| XLK250620C00220000 | 2024-05-01 12:11PM EDT | 2025-06-20 | 11.10 | 14.40 | 15.25 | 0.00 | - | 1 | 189 | 25.11% |
| XLK251017C00220000 | 2024-04-22 9:36AM EDT | 2025-10-17 | 15.90 | 18.55 | 19.70 | 0.00 | - | 4 | 15 | 26.68% |
| XLK260116C00220000 | 2024-04-23 1:29PM EDT | 2026-01-16 | 18.87 | 20.85 | 22.55 | 0.00 | - | 1 | 67 | 27.34% |
| XLK260618C00220000 | 2024-04-26 3:02PM EDT | 2026-06-18 | 25.52 | 25.60 | 27.60 | 0.00 | - | 60 | 69 | 28.75% |
| XLK261218C00220000 | 2024-04-04 3:59PM EDT | 2026-12-18 | 33.00 | 29.00 | 34.00 | 0.00 | - | 1 | 3 | 30.73% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240517P00220000 | 2024-04-17 12:37PM EDT | 2024-05-17 | 20.48 | 14.20 | 18.10 | 0.00 | - | 1 | 0 | 47.29% |
| XLK240621P00220000 | 2024-04-12 2:01PM EDT | 2024-06-21 | 15.80 | 14.25 | 18.05 | 0.00 | - | 2 | 0 | 23.65% |
| XLK240719P00220000 | 2024-04-17 11:30AM EDT | 2024-07-19 | 20.00 | 15.55 | 17.00 | 0.00 | - | 12 | 0 | 14.00% |
| XLK240816P00220000 | 2024-05-03 3:49PM EDT | 2024-08-16 | 18.20 | 16.45 | 17.15 | 0.00 | - | 21 | 21 | 12.63% |
| XLK240920P00220000 | 2024-04-16 12:09PM EDT | 2024-09-20 | 19.80 | 17.20 | 17.80 | 0.00 | - | 2 | 10 | 13.07% |
| XLK241220P00220000 | 2024-04-18 3:54PM EDT | 2024-12-20 | 25.10 | 18.80 | 19.60 | 0.00 | - | 1 | 23 | 13.91% |
| XLK250117P00220000 | 2024-05-03 2:11PM EDT | 2025-01-17 | 19.90 | 19.10 | 19.80 | 0.00 | - | 10 | 281 | 13.49% |
| XLK250321P00220000 | 2024-05-03 11:32AM EDT | 2025-03-21 | 21.21 | 20.20 | 21.10 | 0.00 | - | 1 | 2 | 14.10% |
| XLK250620P00220000 | 2024-05-03 3:39PM EDT | 2025-06-20 | 22.34 | 21.40 | 22.35 | 0.00 | - | 2 | 1,252 | 14.07% |
| XLK260618P00220000 | 2024-03-26 11:49AM EDT | 2026-06-18 | 25.70 | 23.50 | 33.50 | 0.00 | - | 41 | 264 | 20.02% |
© 2024 Yahoo. Tutti i diritti riservati.