Italia markets open in 2 hours 55 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.248,33 +174,35 (+0,46%) EUR/USD
1,0779 -0,0005 (-0,04%) Bitcoin EUR
58.403,95 +1.209,91 (+2,12%) CMC Crypto 200
1.350,79 +50,69 (+3,90%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510C00090000 | 2024-05-06 9:48AM EDT | 90.00 | 16.79 | 15.20 | 19.95 | +16.79 | - | - | 15 | 407.81% |
| XHB240510C00093000 | 2024-04-26 1:26PM EDT | 93.00 | 11.35 | 12.35 | 17.15 | 0.00 | - | 1 | 1 | 164.45% |
| XHB240510C00094000 | 2024-05-07 10:16AM EDT | 94.00 | 12.84 | 11.30 | 16.25 | 0.00 | - | 50 | 1 | 158.98% |
| XHB240510C00095000 | 2024-05-03 9:48AM EDT | 95.00 | 12.20 | 10.25 | 15.20 | 0.00 | - | 10 | 10 | 139.84% |
| XHB240510C00096500 | 2024-05-02 2:12PM EDT | 96.50 | 6.85 | 8.90 | 13.75 | 0.00 | - | 2 | 1 | 141.21% |
| XHB240510C00099000 | 2024-04-24 10:43AM EDT | 99.00 | 4.93 | 5.95 | 10.85 | 0.00 | - | - | 1 | 256.45% |
| XHB240510C00100000 | 2024-05-03 10:58AM EDT | 100.00 | 5.90 | 5.20 | 9.70 | 0.00 | - | 11 | 10 | 231.74% |
| XHB240510C00101000 | 2024-05-06 11:31AM EDT | 101.00 | 5.81 | 4.35 | 9.25 | 0.00 | - | 4 | 7 | 90.63% |
| XHB240510C00101500 | 2024-05-01 1:29PM EDT | 101.50 | 2.02 | 3.55 | 8.40 | 0.00 | - | - | 2 | 217.58% |
| XHB240510C00102000 | 2024-05-09 9:38AM EDT | 102.00 | 3.70 | 3.20 | 8.15 | -1.10 | -22.92% | 3 | 13 | 64.45% |
| XHB240510C00102500 | 2024-05-09 11:03AM EDT | 102.50 | 4.60 | 2.99 | 7.45 | +1.10 | +31.43% | 10 | 16 | 65.63% |
| XHB240510C00103000 | 2024-05-07 10:16AM EDT | 103.00 | 3.91 | 2.30 | 7.15 | 0.00 | - | 50 | 14 | 61.33% |
| XHB240510C00103500 | 2024-05-06 2:49PM EDT | 103.50 | 3.49 | 1.73 | 6.60 | 0.00 | - | 1 | 16 | 192.68% |
| XHB240510C00104000 | 2024-05-09 10:00AM EDT | 104.00 | 2.33 | 1.32 | 6.15 | -0.44 | -15.88% | 1 | 44 | 51.76% |
| XHB240510C00104500 | 2024-05-09 1:18PM EDT | 104.50 | 2.63 | 0.91 | 5.55 | +0.03 | +1.15% | 12 | 19 | 171.97% |
| XHB240510C00105000 | 2024-05-09 3:41PM EDT | 105.00 | 2.47 | 0.33 | 5.00 | +0.64 | +34.97% | 20 | 98 | 160.25% |
| XHB240510C00105500 | 2024-05-09 3:29PM EDT | 105.50 | 2.07 | 0.07 | 4.90 | +0.21 | +11.29% | 2 | 44 | 51.76% |
| XHB240510C00106000 | 2024-05-09 11:04AM EDT | 106.00 | 1.27 | 0.16 | 4.90 | -0.36 | -22.09% | 20 | 54 | 72.27% |
| XHB240510C00106500 | 2024-05-09 10:18AM EDT | 106.50 | 0.54 | 0.05 | 4.90 | +0.30 | +125.00% | 1 | 118 | 84.08% |
| XHB240510C00107000 | 2024-05-09 3:58PM EDT | 107.00 | 0.80 | 0.69 | 1.09 | +0.65 | +433.33% | 31 | 142 | 33.89% |
| XHB240510C00107500 | 2024-05-09 3:38PM EDT | 107.50 | 0.53 | 0.40 | 0.73 | +0.39 | +278.57% | 16 | 13 | 30.47% |
| XHB240510C00108000 | 2024-05-09 3:49PM EDT | 108.00 | 0.24 | 0.15 | 0.49 | +0.20 | +500.00% | 40 | 54 | 29.98% |
| XHB240510C00108500 | 2024-05-09 3:50PM EDT | 108.50 | 0.12 | 0.01 | 4.85 | -0.25 | -67.57% | 20 | 82 | 126.86% |
| XHB240510C00109000 | 2024-05-09 3:50PM EDT | 109.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 79 | 135.06% |
| XHB240510C00109500 | 2024-05-07 10:38AM EDT | 109.50 | 0.11 | 0.00 | 0.02 | 0.00 | - | 3 | 42 | 19.53% |
| XHB240510C00110000 | 2024-05-07 1:36PM EDT | 110.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 84 | 28.52% |
| XHB240510C00110500 | 2024-05-07 10:38AM EDT | 110.50 | 0.05 | 0.00 | 4.40 | 0.00 | - | 67 | 108 | 152.05% |
| XHB240510C00111000 | 2024-05-07 10:38AM EDT | 111.00 | 0.03 | 0.00 | 4.40 | 0.00 | - | 11 | 103 | 160.16% |
| XHB240510C00111500 | 2024-05-07 10:38AM EDT | 111.50 | 0.02 | 0.00 | 4.40 | +0.02 | - | - | 1 | 168.07% |
| XHB240510C00112000 | 2024-05-06 11:23AM EDT | 112.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 2 | 3 | 175.68% |
| XHB240510C00113000 | 2024-04-15 1:38PM EDT | 113.00 | 0.33 | 0.00 | 0.02 | 0.00 | - | 3 | 33 | 46.09% |
| XHB240510C00113500 | 2024-04-01 10:02AM EDT | 113.50 | 2.46 | 0.00 | 0.10 | 0.00 | - | 26 | 79 | 57.42% |
| XHB240510C00114000 | 2024-05-03 9:40AM EDT | 114.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 11 | 53.13% |
| XHB240510C00115000 | 2024-04-22 3:29PM EDT | 115.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 24 | 54.69% |
| XHB240510C00116000 | 2024-05-03 9:40AM EDT | 116.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 30 | 60.94% |
| XHB240510C00119000 | 2024-04-10 1:09PM EDT | 119.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 279.20% |
| XHB240510C00120000 | 2024-05-07 9:39AM EDT | 120.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 291.02% |
| XHB240510C00124000 | 2024-04-12 2:12PM EDT | 124.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 335.64% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510P00080000 | 2024-04-16 3:08PM EDT | 80.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | - | 1 | 576.76% |
| XHB240510P00085000 | 2024-04-23 3:45PM EDT | 85.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 13 | 168.75% |
| XHB240510P00090000 | 2024-05-06 9:50AM EDT | 90.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 410.65% |
| XHB240510P00093000 | 2024-05-03 11:00AM EDT | 93.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 11 | 109.38% |
| XHB240510P00094000 | 2024-05-02 2:26PM EDT | 94.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 23 | 103.13% |
| XHB240510P00095000 | 2024-05-06 9:50AM EDT | 95.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 95.31% |
| XHB240510P00096000 | 2024-05-01 2:45PM EDT | 96.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 6 | 3 | 109.38% |
| XHB240510P00096500 | 2024-05-07 9:33AM EDT | 96.50 | 0.02 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 305.37% |
| XHB240510P00097000 | 2024-05-09 10:00AM EDT | 97.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 104 | 100.78% |
| XHB240510P00098000 | 2024-05-03 10:30AM EDT | 98.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 5 | 95 | 280.86% |
| XHB240510P00098500 | 2024-05-03 9:57AM EDT | 98.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | 15 | 114 | 272.56% |
| XHB240510P00099000 | 2024-05-09 3:29PM EDT | 99.00 | 0.05 | 0.00 | 4.80 | -0.04 | -44.44% | 2 | 89 | 264.36% |
| XHB240510P00099500 | 2024-05-09 3:29PM EDT | 99.50 | 0.05 | 0.00 | 4.65 | -0.86 | -94.51% | 2 | 10 | 251.86% |
| XHB240510P00100000 | 2024-05-09 10:00AM EDT | 100.00 | 0.07 | 0.00 | 4.65 | -0.05 | -41.67% | 1 | 48 | 243.56% |
| XHB240510P00100500 | 2024-05-08 1:54PM EDT | 100.50 | 0.06 | 0.00 | 4.65 | 0.00 | - | 2 | 5 | 235.25% |
| XHB240510P00101000 | 2024-05-09 3:11PM EDT | 101.00 | 0.01 | 0.00 | 4.65 | -0.06 | -85.71% | 3 | 21 | 226.86% |
| XHB240510P00101500 | 2024-05-07 3:02PM EDT | 101.50 | 0.05 | 0.00 | 4.70 | 0.00 | - | 5 | 6 | 219.73% |
| XHB240510P00102000 | 2024-05-09 12:18PM EDT | 102.00 | 0.01 | 0.00 | 4.70 | -0.24 | -96.00% | 1 | 82 | 211.13% |
| XHB240510P00102500 | 2024-05-06 3:05PM EDT | 102.50 | 0.12 | 0.01 | 4.80 | 0.00 | - | 10 | 103 | 205.27% |
| XHB240510P00103000 | 2024-05-07 11:21AM EDT | 103.00 | 0.11 | 0.01 | 4.65 | 0.00 | - | 1 | 87 | 192.77% |
| XHB240510P00103500 | 2024-05-08 2:06PM EDT | 103.50 | 0.17 | 0.00 | 4.65 | 0.00 | - | 12 | 19 | 183.59% |
| XHB240510P00104000 | 2024-05-08 2:54PM EDT | 104.00 | 0.24 | 0.00 | 4.65 | 0.00 | - | 46 | 333 | 174.71% |
| XHB240510P00104500 | 2024-05-09 12:29PM EDT | 104.50 | 0.03 | 0.00 | 4.65 | -0.30 | -90.91% | 2 | 20 | 165.53% |
| XHB240510P00105000 | 2024-05-09 12:18PM EDT | 105.00 | 0.05 | 0.03 | 4.80 | -0.41 | -89.13% | 8 | 50 | 160.45% |
| XHB240510P00105500 | 2024-05-09 2:40PM EDT | 105.50 | 0.05 | 0.00 | 4.80 | -0.49 | -90.74% | 14 | 9 | 150.20% |
| XHB240510P00106000 | 2024-05-09 12:57PM EDT | 106.00 | 0.16 | 0.00 | 4.75 | -0.78 | -82.98% | 71 | 54 | 139.26% |
| XHB240510P00106500 | 2024-05-09 3:55PM EDT | 106.50 | 0.12 | 0.00 | 4.80 | -0.76 | -86.36% | 24 | 35 | 130.37% |
| XHB240510P00107000 | 2024-05-09 4:02PM EDT | 107.00 | 0.25 | 0.00 | 0.42 | -0.89 | -78.07% | 105 | 72 | 30.08% |
| XHB240510P00107500 | 2024-05-09 12:21PM EDT | 107.50 | 0.71 | 0.23 | 0.54 | -1.43 | -66.82% | 3 | 22 | 25.98% |
| XHB240510P00108000 | 2024-05-06 11:37AM EDT | 108.00 | 1.89 | 0.47 | 0.81 | 0.00 | - | 23 | 45 | 25.88% |
| XHB240510P00108500 | 2024-05-06 2:48PM EDT | 108.50 | 2.08 | 0.00 | 4.80 | +2.08 | - | - | 3 | 84.67% |
| XHB240510P00109000 | 2024-05-06 11:05AM EDT | 109.00 | 2.69 | 0.00 | 4.80 | 0.00 | - | 3 | 0 | 70.61% |
| XHB240510P00109500 | 2024-04-22 3:53PM EDT | 109.50 | 8.50 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 53.52% |
| XHB240510P00110000 | 2024-05-01 1:29PM EDT | 110.00 | 8.20 | 0.10 | 5.00 | 0.00 | - | 3 | 13 | 161.62% |
© 2024 Yahoo. Tutti i diritti riservati.