Italia markets closed
FTSE MIB
33.987,67 -118,34 (-0,35%) Dow Jones
39.375,87 +67,87 (+0,17%) Nasdaq
18.352,76 +164,46 (+0,90%) Nikkei 225
40.912,37 -1,28 (-0,00%) Petrolio
83,44 -0,44 (-0,52%) Bitcoin EUR
53.541,11 +1.248,36 (+2,39%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240712C00085000 | 2024-07-01 3:57PM EDT | 85.00 | 13.73 | 11.00 | 15.85 | 0.00 | - | 1 | 0 | 85.74% |
| XHB240712C00094000 | 2024-06-11 10:29AM EDT | 94.00 | 8.23 | 2.43 | 7.00 | 0.00 | - | - | 1 | 97.02% |
| XHB240712C00095000 | 2024-06-12 10:16AM EDT | 95.00 | 11.97 | 1.90 | 6.40 | 0.00 | - | - | 3 | 96.83% |
| XHB240712C00099000 | 2024-07-05 3:37PM EDT | 99.00 | 0.82 | 0.64 | 1.01 | -0.64 | -43.84% | 3 | 18 | 29.22% |
| XHB240712C00100000 | 2024-07-05 12:02PM EDT | 100.00 | 0.48 | 0.00 | 2.19 | -0.52 | -52.00% | 3 | 33 | 61.33% |
| XHB240712C00100500 | 2024-06-28 3:37PM EDT | 100.50 | 1.98 | 0.02 | 2.61 | 0.00 | - | 6 | 6 | 73.78% |
| XHB240712C00101000 | 2024-07-05 3:28PM EDT | 101.00 | 0.29 | 0.00 | 3.80 | -0.23 | -44.23% | 1 | 59 | 62.74% |
| XHB240712C00101500 | 2024-07-05 12:28PM EDT | 101.50 | 0.18 | 0.00 | 2.95 | -0.94 | -83.93% | 2 | 6 | 57.03% |
| XHB240712C00102500 | 2024-07-05 2:30PM EDT | 102.50 | 0.11 | 0.00 | 2.08 | -0.35 | -76.09% | 1 | 14 | 53.27% |
| XHB240712C00103000 | 2024-07-05 3:05PM EDT | 103.00 | 0.08 | 0.00 | 0.71 | -0.29 | -78.38% | 12 | 8 | 47.66% |
| XHB240712C00103500 | 2024-06-28 11:41AM EDT | 103.50 | 1.00 | 0.00 | 0.49 | 0.00 | - | 1 | 2 | 43.80% |
| XHB240712C00104000 | 2024-07-05 1:01PM EDT | 104.00 | 0.03 | 0.00 | 0.04 | -0.11 | -78.57% | 15 | 31 | 25.20% |
| XHB240712C00105000 | 2024-07-02 1:43PM EDT | 105.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 2 | 18 | 43.95% |
| XHB240712C00106000 | 2024-06-28 3:30PM EDT | 106.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 48.15% |
| XHB240712C00107000 | 2024-07-05 12:38PM EDT | 107.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 1 | 8 | 54.39% |
| XHB240712C00108000 | 2024-06-26 9:51AM EDT | 108.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 53.71% |
| XHB240712C00109000 | 2024-06-21 2:58PM EDT | 109.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 57.42% |
| XHB240712C00110000 | 2024-06-20 1:29PM EDT | 110.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 61.13% |
| XHB240712C00111000 | 2024-07-02 10:43AM EDT | 111.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | 8 | 8 | 70.02% |
| XHB240712C00112000 | 2024-06-24 11:26AM EDT | 112.00 | 0.20 | 0.00 | 0.58 | 0.00 | - | - | 2 | 70.51% |
| XHB240712C00113000 | 2024-06-14 1:23PM EDT | 113.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | - | 3 | 71.68% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240712P00090000 | 2024-07-05 3:01PM EDT | 90.00 | 0.08 | 0.00 | 0.30 | -0.04 | -33.33% | 1 | 1 | 51.86% |
| XHB240712P00095000 | 2024-07-05 12:02PM EDT | 95.00 | 0.45 | 0.00 | 0.68 | +0.10 | +28.57% | 18 | 22 | 36.13% |
| XHB240712P00097500 | 2024-07-05 3:12PM EDT | 97.50 | 1.07 | 0.89 | 1.21 | +0.13 | +13.83% | 17 | 74 | 28.57% |
| XHB240712P00098000 | 2024-07-05 11:28AM EDT | 98.00 | 1.44 | 1.09 | 1.43 | +0.32 | +28.57% | 12 | 207 | 28.13% |
| XHB240712P00098500 | 2024-07-03 12:36PM EDT | 98.50 | 1.43 | 1.35 | 1.71 | +0.10 | +7.52% | 1 | 91 | 28.32% |
| XHB240712P00099000 | 2024-07-03 12:59PM EDT | 99.00 | 1.36 | 1.60 | 2.04 | -0.09 | -6.21% | 2 | 58 | 29.00% |
| XHB240712P00099500 | 2024-07-05 3:10PM EDT | 99.50 | 2.16 | 0.28 | 4.55 | +0.37 | +20.67% | 5 | 13 | 73.88% |
| XHB240712P00100000 | 2024-07-05 3:49PM EDT | 100.00 | 2.50 | 0.74 | 5.00 | +0.74 | +42.05% | 36 | 201 | 76.98% |
| XHB240712P00100500 | 2024-07-03 10:24AM EDT | 100.50 | 1.86 | 0.92 | 5.00 | 0.00 | - | 1 | 125 | 70.70% |
| XHB240712P00101000 | 2024-06-25 11:37AM EDT | 101.00 | 1.93 | 1.25 | 5.80 | 0.00 | - | 20 | 20 | 80.66% |
| XHB240712P00101500 | 2024-07-03 12:47PM EDT | 101.50 | 3.10 | 1.62 | 6.00 | 0.00 | - | 15 | 26 | 78.13% |
| XHB240712P00102000 | 2024-07-02 10:10AM EDT | 102.00 | 4.31 | 2.07 | 6.35 | 0.00 | - | 2 | 14 | 78.47% |
| XHB240712P00102500 | 2024-06-28 2:36PM EDT | 102.50 | 2.50 | 2.45 | 6.80 | 0.00 | - | 14 | 15 | 80.81% |
| XHB240712P00103000 | 2024-07-05 12:02PM EDT | 103.00 | 5.37 | 2.75 | 7.35 | +1.17 | +27.86% | 2 | 6 | 85.21% |
| XHB240712P00103500 | 2024-06-25 12:43PM EDT | 103.50 | 5.96 | 3.10 | 7.60 | +2.21 | +58.93% | 3 | 3 | 82.96% |
| XHB240712P00104000 | 2024-07-05 11:31AM EDT | 104.00 | 6.35 | 3.95 | 8.65 | +2.60 | +69.33% | 2 | 143 | 98.19% |
| XHB240712P00104500 | 2024-06-28 1:30PM EDT | 104.50 | 3.85 | 3.80 | 8.65 | 0.00 | - | 1 | 6 | 90.28% |
| XHB240712P00105000 | 2024-06-25 3:59PM EDT | 105.00 | 4.50 | 4.40 | 9.00 | 0.00 | - | 2 | 2 | 89.84% |
| XHB240712P00107000 | 2024-06-26 10:03AM EDT | 107.00 | 6.70 | 6.80 | 11.40 | 0.00 | - | 1 | 0 | 110.64% |
© 2024 Yahoo. Tutti i diritti riservati.