SPDR S&P Aerospace & Defense ETF (XAR)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XAR220715C00100000 | 2022-06-22 10:30AM EDT | 100.00 | 2.45 | 0.20 | 4.50 | 0.00 | - | - | 1 | 43.82% |
| XAR220715C00103000 | 2022-06-15 12:30PM EDT | 103.00 | 2.00 | 0.25 | 3.00 | 0.00 | - | - | 1 | 43.90% |
| XAR220715C00104000 | 2022-06-27 11:08AM EDT | 104.00 | 1.30 | 0.10 | 4.50 | 0.00 | - | 1 | 1 | 68.14% |
| XAR220715C00105000 | 2022-07-01 3:45PM EDT | 105.00 | 0.50 | 0.35 | 1.65 | -22.00 | -97.78% | 2 | 1 | 36.33% |
| XAR220715C00107000 | 2022-06-13 9:34AM EDT | 107.00 | 1.50 | 0.00 | 2.75 | 0.00 | - | 1 | 1 | 59.77% |
| XAR220715C00108000 | 2022-06-02 1:04PM EDT | 108.00 | 5.00 | 0.00 | 4.00 | 0.00 | - | - | 0 | 53.52% |
| XAR220715C00109000 | 2022-06-29 2:34PM EDT | 109.00 | 0.10 | 0.00 | 4.00 | 0.00 | - | 1 | 2 | 57.32% |
| XAR220715C00110000 | 2022-05-17 12:17PM EDT | 110.00 | 2.75 | 0.00 | 0.80 | 0.00 | - | - | 3 | 41.41% |
| XAR220715C00113000 | 2022-05-18 2:15PM EDT | 113.00 | 1.40 | 0.00 | 1.85 | 0.00 | - | 1 | 5 | 52.73% |
| XAR220715C00114000 | 2022-04-25 1:16PM EDT | 114.00 | 8.50 | 0.00 | 1.70 | 0.00 | - | 1 | 1 | 54.05% |
| XAR220715C00115000 | 2022-05-04 2:46PM EDT | 115.00 | 4.90 | 0.65 | 4.70 | 0.00 | - | 3 | 2 | 88.26% |
| XAR220715C00117000 | 2022-06-07 3:47PM EDT | 117.00 | 1.00 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 82.96% |
| XAR220715C00118000 | 2022-06-07 3:37PM EDT | 118.00 | 0.90 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 85.89% |
| XAR220715C00119000 | 2022-04-22 9:30AM EDT | 119.00 | 6.44 | 0.00 | 1.15 | 0.00 | - | 1 | 4 | 60.25% |
| XAR220715C00120000 | 2022-06-28 12:04PM EDT | 120.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 4 | 108 | 49.32% |
| XAR220715C00121000 | 2022-05-26 11:49AM EDT | 121.00 | 0.75 | 0.00 | 1.95 | 0.00 | - | 2 | 2 | 75.00% |
| XAR220715C00122000 | 2022-03-28 9:52AM EDT | 122.00 | 8.00 | 2.00 | 4.50 | 0.00 | - | 3 | 4 | 118.68% |
| XAR220715C00124000 | 2022-04-08 12:49PM EDT | 124.00 | 5.80 | 0.10 | 4.70 | 0.00 | - | 1 | 12 | 110.38% |
| XAR220715C00125000 | 2022-05-05 2:13PM EDT | 125.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 1 | 7 | 85.11% |
| XAR220715C00126000 | 2022-04-14 12:47PM EDT | 126.00 | 5.51 | 0.00 | 0.80 | 0.00 | - | 3 | 5 | 69.73% |
| XAR220715C00127000 | 2022-04-18 12:58PM EDT | 127.00 | 3.20 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 69.68% |
| XAR220715C00128000 | 2022-05-02 1:44PM EDT | 128.00 | 0.65 | 0.00 | 0.60 | 0.00 | - | 4 | 1 | 69.43% |
| XAR220715C00129000 | 2022-03-22 2:15PM EDT | 129.00 | 5.20 | 1.25 | 5.00 | 0.00 | - | - | 4 | 135.79% |
| XAR220715C00130000 | 2022-04-08 2:25PM EDT | 130.00 | 3.05 | 0.00 | 2.30 | 0.00 | - | 1 | 2 | 99.90% |
| XAR220715C00131000 | 2022-04-13 2:32PM EDT | 131.00 | 2.70 | 0.00 | 0.65 | 0.00 | - | 10 | 17 | 76.03% |
| XAR220715C00134000 | 2022-03-23 9:59AM EDT | 134.00 | 2.50 | 0.10 | 2.95 | 0.00 | - | - | 2 | 117.24% |
| XAR220715C00137000 | 2022-06-23 12:35PM EDT | 137.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | 10 | 18 | 132.86% |
| XAR220715C00139000 | 2022-03-14 12:12AM EDT | 139.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XAR220715C00142000 | 2022-03-01 3:36PM EDT | 142.00 | 1.35 | 0.05 | 4.30 | 0.00 | - | - | 1 | 148.00% |
| XAR220715C00145000 | 2022-03-08 11:29AM EDT | 145.00 | 1.20 | 0.00 | 4.70 | 0.00 | - | 1 | 0 | 157.62% |
Opzioni Putper15 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XAR220715P00097000 | 2022-06-13 3:24PM EDT | 97.00 | 2.50 | 0.15 | 4.30 | 0.00 | - | - | 1 | 54.59% |
| XAR220715P00104000 | 2022-06-16 10:51AM EDT | 104.00 | 8.10 | 1.90 | 6.40 | 0.00 | - | 1 | 2 | 65.87% |
| XAR220715P00105000 | 2022-06-15 9:30AM EDT | 105.00 | 6.89 | 2.90 | 7.00 | 0.00 | - | 4 | 1 | 65.85% |
| XAR220715P00107000 | 2022-06-08 12:38PM EDT | 107.00 | 2.00 | 4.10 | 8.30 | 0.00 | - | 3 | 8 | 66.02% |
| XAR220715P00110000 | 2022-05-26 10:31AM EDT | 110.00 | 6.00 | 6.00 | 13.40 | 0.00 | - | 1 | 5 | 55.23% |
| XAR220715P00111000 | 2022-04-22 2:34PM EDT | 111.00 | 3.90 | 7.90 | 12.70 | 0.00 | - | 8 | 8 | 52.08% |
| XAR220715P00112000 | 2022-03-24 1:41PM EDT | 112.00 | 1.95 | 1.35 | 5.00 | 0.00 | - | 2 | 4 | 0.00% |
| XAR220715P00115000 | 2022-04-08 1:52PM EDT | 115.00 | 2.30 | 7.40 | 9.40 | 0.00 | - | 1 | 4 | 0.00% |
| XAR220715P00117000 | 2022-02-28 4:20PM EDT | 117.00 | 6.20 | 0.65 | 4.80 | 0.00 | - | 1 | 0 | 0.00% |
| XAR220715P00118000 | 2022-03-14 12:18PM EDT | 118.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XAR220715P00120000 | 2022-03-02 10:51AM EDT | 120.00 | 7.36 | 3.50 | 7.10 | 0.00 | - | 20 | 20 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
