Italia markets closed
FTSE MIB
34.492,41 +44,81 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.487,90 +433,80 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.526,04 +251,33 (+0,40%)
SPDR S&P Bank ETF (KBE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KBE260116C00020000 | 2024-05-13 9:30AM EDT | 20.00 | 27.50 | 21.30 | 31.30 | 0.00 | - | 1 | 2 | 97.41% |
| KBE260116C00025000 | 2024-02-07 1:24PM EDT | 25.00 | 18.50 | 16.10 | 26.10 | 0.00 | - | 1 | 2 | 75.49% |
| KBE260116C00030000 | 2024-03-26 2:02PM EDT | 30.00 | 16.74 | 11.50 | 21.50 | 0.00 | - | 9 | 20 | 62.46% |
| KBE260116C00031000 | 2023-11-09 1:04PM EDT | 31.00 | 9.20 | 11.50 | 16.50 | 0.00 | - | 1 | 0 | 31.52% |
| KBE260116C00033000 | 2023-12-14 12:38PM EDT | 33.00 | 15.64 | 8.10 | 18.00 | 0.00 | - | 10 | 7 | 51.07% |
| KBE260116C00035000 | 2023-12-13 4:03PM EDT | 35.00 | 12.50 | 7.00 | 16.90 | 0.00 | - | 23 | 21 | 51.17% |
| KBE260116C00036000 | 2023-12-06 10:31AM EDT | 36.00 | 10.00 | 12.60 | 13.40 | 0.00 | - | 1 | 33 | 34.61% |
| KBE260116C00037000 | 2024-01-30 3:18PM EDT | 37.00 | 12.83 | 5.90 | 15.90 | 0.00 | - | 10 | 1 | 51.40% |
| KBE260116C00039000 | 2023-12-04 12:24PM EDT | 39.00 | 8.40 | 8.90 | 11.70 | 0.00 | - | 30 | 0 | 35.12% |
| KBE260116C00040000 | 2024-04-10 2:31PM EDT | 40.00 | 8.70 | 6.30 | 16.30 | 0.00 | - | 2 | 7 | 60.57% |
| KBE260116C00041000 | 2023-12-13 1:20PM EDT | 41.00 | 7.38 | 2.30 | 12.20 | 0.00 | - | 1 | 0 | 42.69% |
| KBE260116C00042000 | 2024-02-26 1:04PM EDT | 42.00 | 7.35 | 7.00 | 12.00 | 0.00 | - | 72 | 73 | 43.97% |
| KBE260116C00043000 | 2024-01-25 4:16PM EDT | 43.00 | 8.30 | 2.30 | 12.20 | 0.00 | - | 3 | 12 | 46.97% |
| KBE260116C00044000 | 2024-02-15 3:04PM EDT | 44.00 | 7.10 | 2.30 | 12.10 | 0.00 | - | 2 | 22 | 48.44% |
| KBE260116C00045000 | 2024-05-02 10:27AM EDT | 45.00 | 6.70 | 1.50 | 11.50 | 0.00 | - | 1 | 27 | 47.55% |
| KBE260116C00046000 | 2024-04-01 12:12PM EDT | 46.00 | 7.04 | 6.00 | 6.60 | 0.00 | - | 1 | 13 | 27.76% |
| KBE260116C00047000 | 2023-12-27 1:53PM EDT | 47.00 | 6.80 | 1.50 | 11.30 | 0.00 | - | 2 | 4 | 50.06% |
| KBE260116C00048000 | 2024-05-03 11:17AM EDT | 48.00 | 5.58 | 0.40 | 10.40 | 0.00 | - | 1 | 7 | 47.69% |
| KBE260116C00050000 | 2024-02-22 2:12PM EDT | 50.00 | 4.05 | 1.60 | 11.60 | 0.00 | - | 1 | 34 | 55.91% |
| KBE260116C00055000 | 2024-04-12 10:57AM EDT | 55.00 | 2.60 | 0.50 | 10.50 | 0.00 | - | 1 | 57 | 57.54% |
| KBE260116C00060000 | 2024-04-12 9:40AM EDT | 60.00 | 1.75 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 59.11% |
| KBE260116C00065000 | 2024-04-12 9:44AM EDT | 65.00 | 1.15 | 0.00 | 9.60 | 0.00 | - | 1 | 5 | 63.77% |
| KBE260116C00070000 | 2024-04-12 9:42AM EDT | 70.00 | 0.75 | 0.00 | 9.60 | 0.00 | - | 1 | 4 | 67.85% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KBE260116P00020000 | 2024-04-22 9:45AM EDT | 20.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 20 | 61 | 12.50% |
| KBE260116P00025000 | 2024-04-16 10:12AM EDT | 25.00 | 0.80 | 0.00 | 1.30 | 0.00 | - | 2 | 395 | 44.14% |
| KBE260116P00030000 | 2024-04-26 11:46AM EDT | 30.00 | 0.90 | 0.00 | 1.60 | 0.00 | - | 1 | 9 | 36.30% |
| KBE260116P00032000 | 2024-02-02 11:54AM EDT | 32.00 | 2.00 | 0.00 | 2.40 | 0.00 | - | 50 | 50 | 38.23% |
| KBE260116P00033000 | 2023-12-07 4:32PM EDT | 33.00 | 2.25 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 51.29% |
| KBE260116P00034000 | 2024-04-16 12:49PM EDT | 34.00 | 2.15 | 1.05 | 2.60 | 0.00 | - | 1 | 1,306 | 35.36% |
| KBE260116P00035000 | 2024-04-02 10:59AM EDT | 35.00 | 2.00 | 1.40 | 1.95 | 0.00 | - | 1 | 68 | 29.18% |
| KBE260116P00036000 | 2024-02-14 1:24PM EDT | 36.00 | 2.75 | 0.00 | 9.60 | 0.00 | - | 46 | 46 | 70.17% |
| KBE260116P00037000 | 2024-04-16 1:02PM EDT | 37.00 | 2.95 | 0.00 | 9.60 | 0.00 | - | 4 | 57 | 67.08% |
| KBE260116P00038000 | 2024-04-23 11:17AM EDT | 38.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 3.13% |
| KBE260116P00039000 | 2024-05-31 2:26PM EDT | 39.00 | 2.35 | 0.00 | 9.60 | -1.25 | -34.72% | 7 | 70 | 61.12% |
| KBE260116P00040000 | 2024-05-28 3:14PM EDT | 40.00 | 2.62 | 0.00 | 4.30 | 0.00 | - | 10 | 613 | 32.09% |
| KBE260116P00041000 | 2024-04-16 1:09PM EDT | 41.00 | 4.30 | 0.00 | 4.50 | 0.00 | - | 22 | 178 | 30.87% |
| KBE260116P00042000 | 2024-05-08 1:47PM EDT | 42.00 | 3.31 | 0.00 | 9.60 | 0.00 | - | 4 | 5 | 52.66% |
| KBE260116P00044000 | 2024-05-08 1:47PM EDT | 44.00 | 3.98 | 0.05 | 10.00 | 0.00 | - | 4 | 4 | 49.07% |
| KBE260116P00047000 | 2024-05-14 3:53PM EDT | 47.00 | 4.99 | 4.40 | 14.40 | 0.00 | - | 10 | 30 | 60.56% |
| KBE260116P00050000 | 2023-10-02 9:34AM EDT | 50.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| KBE260116P00060000 | 2024-04-11 1:33PM EDT | 60.00 | 16.10 | 10.40 | 20.40 | 0.00 | - | - | 1 | 46.50% |
© 2024 Yahoo. Tutti i diritti riservati.