Italia markets closed

SPDR S&P Aerospace & Defense ETF (XAR)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
101,92+1,31 (+1,30%)
Alla chiusura: 04:00PM EDT
101,51 -0,41 (-0,40%)
Dopo ore: 05:25PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XAR220715C001000002022-06-22 10:30AM EDT100.002.450.204.500.00--143.82%
XAR220715C001030002022-06-15 12:30PM EDT103.002.000.253.000.00--143.90%
XAR220715C001040002022-06-27 11:08AM EDT104.001.300.104.500.00-1168.14%
XAR220715C001050002022-07-01 3:45PM EDT105.000.500.351.65-22.00-97.78%2136.33%
XAR220715C001070002022-06-13 9:34AM EDT107.001.500.002.750.00-1159.77%
XAR220715C001080002022-06-02 1:04PM EDT108.005.000.004.000.00--053.52%
XAR220715C001090002022-06-29 2:34PM EDT109.000.100.004.000.00-1257.32%
XAR220715C001100002022-05-17 12:17PM EDT110.002.750.000.800.00--341.41%
XAR220715C001130002022-05-18 2:15PM EDT113.001.400.001.850.00-1552.73%
XAR220715C001140002022-04-25 1:16PM EDT114.008.500.001.700.00-1154.05%
XAR220715C001150002022-05-04 2:46PM EDT115.004.900.654.700.00-3288.26%
XAR220715C001170002022-06-07 3:47PM EDT117.001.000.003.900.00-1182.96%
XAR220715C001180002022-06-07 3:37PM EDT118.000.900.003.900.00-1185.89%
XAR220715C001190002022-04-22 9:30AM EDT119.006.440.001.150.00-1460.25%
XAR220715C001200002022-06-28 12:04PM EDT120.000.250.000.200.00-410849.32%
XAR220715C001210002022-05-26 11:49AM EDT121.000.750.001.950.00-2275.00%
XAR220715C001220002022-03-28 9:52AM EDT122.008.002.004.500.00-34118.68%
XAR220715C001240002022-04-08 12:49PM EDT124.005.800.104.700.00-112110.38%
XAR220715C001250002022-05-05 2:13PM EDT125.001.000.002.000.00-1785.11%
XAR220715C001260002022-04-14 12:47PM EDT126.005.510.000.800.00-3569.73%
XAR220715C001270002022-04-18 12:58PM EDT127.003.200.000.700.00-1269.68%
XAR220715C001280002022-05-02 1:44PM EDT128.000.650.000.600.00-4169.43%
XAR220715C001290002022-03-22 2:15PM EDT129.005.201.255.000.00--4135.79%
XAR220715C001300002022-04-08 2:25PM EDT130.003.050.002.300.00-1299.90%
XAR220715C001310002022-04-13 2:32PM EDT131.002.700.000.650.00-101776.03%
XAR220715C001340002022-03-23 9:59AM EDT134.002.500.102.950.00--2117.24%
XAR220715C001370002022-06-23 12:35PM EDT137.000.200.003.900.00-1018132.86%
XAR220715C001390002022-03-14 12:12AM EDT139.002.700.000.000.00--025.00%
XAR220715C001420002022-03-01 3:36PM EDT142.001.350.054.300.00--1148.00%
XAR220715C001450002022-03-08 11:29AM EDT145.001.200.004.700.00-10157.62%
Opzioni Putper15 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XAR220715P000970002022-06-13 3:24PM EDT97.002.500.154.300.00--154.59%
XAR220715P001040002022-06-16 10:51AM EDT104.008.101.906.400.00-1265.87%
XAR220715P001050002022-06-15 9:30AM EDT105.006.892.907.000.00-4165.85%
XAR220715P001070002022-06-08 12:38PM EDT107.002.004.108.300.00-3866.02%
XAR220715P001100002022-05-26 10:31AM EDT110.006.006.0013.400.00-1555.23%
XAR220715P001110002022-04-22 2:34PM EDT111.003.907.9012.700.00-8852.08%
XAR220715P001120002022-03-24 1:41PM EDT112.001.951.355.000.00-240.00%
XAR220715P001150002022-04-08 1:52PM EDT115.002.307.409.400.00-140.00%
XAR220715P001170002022-02-28 4:20PM EDT117.006.200.654.800.00-100.00%
XAR220715P001180002022-03-14 12:18PM EDT118.007.150.000.000.00--00.00%
XAR220715P001200002022-03-02 10:51AM EDT120.007.363.507.100.00-20200.00%