Italia markets open in 6 hours 57 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.341,54 -325,53 (-0,82%) EUR/USD
1,0711 +0,0002 (+0,02%) Bitcoin EUR
57.540,63 +754,54 (+1,33%) CMC Crypto 200
1.283,05 +16,91 (+1,34%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240719C00075000 | 2024-06-26 11:41AM EDT | 75.00 | 25.82 | 23.85 | 28.40 | 0.00 | - | 2 | 4 | 62.70% |
| XHB240719C00080000 | 2024-06-26 11:37AM EDT | 80.00 | 20.85 | 19.40 | 23.90 | 0.00 | - | 1 | 1 | 71.05% |
| XHB240719C00085000 | 2024-06-27 3:15PM EDT | 85.00 | 15.90 | 14.00 | 18.50 | 0.00 | - | 6 | 220 | 89.55% |
| XHB240719C00090000 | 2024-06-21 10:58AM EDT | 90.00 | 12.60 | 9.05 | 13.65 | 0.00 | - | 2 | 9 | 72.73% |
| XHB240719C00092000 | 2024-06-27 10:18AM EDT | 92.00 | 9.36 | 7.25 | 11.95 | +0.26 | +2.86% | 7 | 50 | 68.77% |
| XHB240719C00093000 | 2024-06-20 2:53PM EDT | 93.00 | 10.83 | 7.40 | 10.55 | 0.00 | - | 1 | 2 | 59.91% |
| XHB240719C00094000 | 2024-06-04 11:27AM EDT | 94.00 | 9.78 | 5.90 | 10.35 | 0.00 | - | 5 | 6 | 65.45% |
| XHB240719C00095000 | 2024-06-26 2:46PM EDT | 95.00 | 6.35 | 4.65 | 9.20 | 0.00 | - | 1 | 37 | 59.58% |
| XHB240719C00096000 | 2024-06-26 3:55PM EDT | 96.00 | 5.73 | 3.75 | 7.95 | 0.00 | - | 1 | 600 | 52.59% |
| XHB240719C00097000 | 2024-06-25 12:15PM EDT | 97.00 | 4.75 | 3.20 | 7.55 | 0.00 | - | 24 | 15 | 54.91% |
| XHB240719C00098000 | 2024-05-31 12:06PM EDT | 98.00 | 7.35 | 2.28 | 6.80 | 0.00 | - | 1 | 4 | 53.08% |
| XHB240719C00099000 | 2024-06-26 3:55PM EDT | 99.00 | 3.53 | 1.55 | 6.15 | 0.00 | - | 1 | 6 | 52.04% |
| XHB240719C00100000 | 2024-06-25 3:11PM EDT | 100.00 | 3.10 | 0.71 | 5.25 | 0.00 | - | 7 | 133 | 48.17% |
| XHB240719C00101000 | 2024-06-27 2:29PM EDT | 101.00 | 2.26 | 2.30 | 2.65 | -0.30 | -11.72% | 1 | 626 | 26.84% |
| XHB240719C00102000 | 2024-06-26 11:51AM EDT | 102.00 | 2.10 | 1.82 | 2.14 | 0.00 | - | 4 | 454 | 26.29% |
| XHB240719C00103000 | 2024-06-27 2:29PM EDT | 103.00 | 1.39 | 0.00 | 4.05 | -0.03 | -2.11% | 1 | 563 | 49.99% |
| XHB240719C00104000 | 2024-06-26 12:08PM EDT | 104.00 | 1.23 | 0.47 | 1.66 | 0.00 | - | 3 | 386 | 29.10% |
| XHB240719C00105000 | 2024-06-26 3:15PM EDT | 105.00 | 0.83 | 0.43 | 1.25 | 0.00 | - | 24 | 688 | 27.88% |
| XHB240719C00106000 | 2024-06-26 2:27PM EDT | 106.00 | 0.61 | 0.07 | 1.50 | 0.00 | - | 19 | 107 | 33.96% |
| XHB240719C00107000 | 2024-06-25 3:33PM EDT | 107.00 | 0.56 | 0.04 | 1.30 | 0.00 | - | 9 | 155 | 34.57% |
| XHB240719C00108000 | 2024-06-26 11:25AM EDT | 108.00 | 0.35 | 0.00 | 1.19 | 0.00 | - | 6 | 944 | 35.99% |
| XHB240719C00109000 | 2024-06-26 10:23AM EDT | 109.00 | 0.23 | 0.00 | 2.00 | 0.00 | - | 1 | 193 | 48.88% |
| XHB240719C00110000 | 2024-06-27 3:14PM EDT | 110.00 | 0.17 | 0.01 | 1.73 | -0.02 | -10.53% | 3 | 399 | 48.39% |
| XHB240719C00111000 | 2024-06-25 1:07PM EDT | 111.00 | 0.14 | 0.00 | 1.63 | 0.00 | - | 42 | 50 | 49.81% |
| XHB240719C00112000 | 2024-06-27 3:14PM EDT | 112.00 | 0.07 | 0.00 | 1.15 | -0.05 | -41.67% | 1 | 62 | 45.70% |
| XHB240719C00113000 | 2024-06-27 2:52PM EDT | 113.00 | 0.05 | 0.00 | 1.05 | -0.02 | -28.57% | 12 | 107 | 46.56% |
| XHB240719C00114000 | 2024-06-25 10:40AM EDT | 114.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 2 | 65 | 46.39% |
| XHB240719C00115000 | 2024-06-24 2:44PM EDT | 115.00 | 0.14 | 0.00 | 0.80 | 0.00 | - | 13 | 67 | 46.83% |
| XHB240719C00116000 | 2024-06-24 9:53AM EDT | 116.00 | 0.04 | 0.00 | 0.52 | -0.03 | -42.86% | 3 | 11 | 43.31% |
| XHB240719C00117000 | 2024-06-26 9:44AM EDT | 117.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 50.00% |
| XHB240719C00118000 | 2024-06-26 9:44AM EDT | 118.00 | 0.05 | 0.00 | 0.48 | 0.00 | - | 1 | 10 | 46.14% |
| XHB240719C00119000 | 2024-06-25 10:28AM EDT | 119.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 43.02% |
| XHB240719C00120000 | 2024-06-24 2:16PM EDT | 120.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 9 | 44.73% |
| XHB240719C00121000 | 2024-06-12 3:14PM EDT | 121.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | - | 0 | 46.34% |
| XHB240719C00122000 | 2024-06-10 9:30AM EDT | 122.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 53.76% |
| XHB240719C00125000 | 2024-06-06 10:24AM EDT | 125.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 0 | 52.69% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240719P00075000 | 2024-06-06 11:17AM EDT | 75.00 | 0.07 | 0.00 | 0.63 | 0.00 | - | 1 | 23 | 73.05% |
| XHB240719P00080000 | 2024-06-24 3:38PM EDT | 80.00 | 0.04 | 0.00 | 0.68 | 0.00 | - | 4 | 31 | 60.74% |
| XHB240719P00085000 | 2024-06-26 1:54PM EDT | 85.00 | 0.09 | 0.00 | 0.31 | 0.00 | - | 1 | 803 | 46.78% |
| XHB240719P00090000 | 2024-06-26 3:41PM EDT | 90.00 | 0.23 | 0.08 | 0.41 | 0.00 | - | 3 | 5,132 | 36.72% |
| XHB240719P00092000 | 2024-06-27 11:33AM EDT | 92.00 | 0.31 | 0.01 | 0.50 | -0.03 | -8.82% | 6 | 7,436 | 33.33% |
| XHB240719P00093000 | 2024-06-27 1:56PM EDT | 93.00 | 0.37 | 0.02 | 1.17 | -0.06 | -13.95% | 2 | 6,021 | 41.55% |
| XHB240719P00094000 | 2024-06-26 10:50AM EDT | 94.00 | 0.45 | 0.00 | 1.66 | -0.10 | -18.18% | 5 | 29 | 44.82% |
| XHB240719P00095000 | 2024-06-27 2:27PM EDT | 95.00 | 0.60 | 0.16 | 1.50 | -0.17 | -22.08% | 5 | 929 | 39.21% |
| XHB240719P00096000 | 2024-06-26 11:36AM EDT | 96.00 | 0.87 | 0.02 | 1.72 | 0.00 | - | 22 | 1,439 | 38.28% |
| XHB240719P00097000 | 2024-06-26 3:01PM EDT | 97.00 | 1.05 | 0.09 | 1.46 | 0.00 | - | 1 | 2,838 | 31.45% |
| XHB240719P00098000 | 2024-06-27 2:42PM EDT | 98.00 | 1.27 | 0.15 | 1.75 | -0.03 | -2.31% | 15 | 7,701 | 30.91% |
| XHB240719P00099000 | 2024-06-27 2:50PM EDT | 99.00 | 1.54 | 0.72 | 1.95 | 0.00 | - | 11 | 493 | 28.96% |
| XHB240719P00100000 | 2024-06-27 3:45PM EDT | 100.00 | 1.84 | 0.84 | 2.40 | -0.26 | -12.38% | 77 | 7,995 | 29.15% |
| XHB240719P00101000 | 2024-06-27 2:50PM EDT | 101.00 | 2.39 | 2.00 | 2.36 | -0.09 | -3.63% | 49 | 1,854 | 23.80% |
| XHB240719P00102000 | 2024-06-27 4:06PM EDT | 102.00 | 2.66 | 2.61 | 2.92 | -0.33 | -11.04% | 9 | 6,449 | 23.95% |
| XHB240719P00103000 | 2024-06-27 11:38AM EDT | 103.00 | 3.67 | 0.93 | 5.50 | +0.01 | +0.27% | 1 | 153 | 44.29% |
| XHB240719P00104000 | 2024-06-25 2:37PM EDT | 104.00 | 4.10 | 1.45 | 6.10 | 0.00 | - | 4 | 573 | 44.19% |
| XHB240719P00105000 | 2024-06-27 3:02PM EDT | 105.00 | 4.94 | 2.45 | 6.75 | -0.29 | -5.54% | 2 | 1,131 | 44.26% |
| XHB240719P00106000 | 2024-06-26 10:33AM EDT | 106.00 | 6.03 | 3.15 | 7.65 | 0.00 | - | 14 | 160 | 46.68% |
| XHB240719P00107000 | 2024-06-26 1:22PM EDT | 107.00 | 6.47 | 3.70 | 8.30 | 0.00 | - | 2 | 174 | 46.14% |
| XHB240719P00108000 | 2024-06-26 10:32AM EDT | 108.00 | 7.80 | 4.55 | 9.05 | 0.00 | - | 1 | 57 | 46.39% |
| XHB240719P00109000 | 2024-06-12 2:06PM EDT | 109.00 | 4.75 | 5.75 | 10.30 | 0.00 | - | 1 | 16 | 52.30% |
| XHB240719P00110000 | 2024-06-25 12:49PM EDT | 110.00 | 9.54 | 7.00 | 11.25 | 0.00 | - | 10 | 23 | 54.64% |
| XHB240719P00114000 | 2024-06-24 9:46AM EDT | 114.00 | 10.98 | 10.50 | 14.70 | 0.00 | - | 1 | 0 | 58.23% |
| XHB240719P00115000 | 2024-05-17 10:50AM EDT | 115.00 | 8.50 | 8.70 | 13.45 | 0.00 | - | 3 | 3 | 0.00% |
| XHB240719P00120000 | 2024-06-18 10:52AM EDT | 120.00 | 15.88 | 16.40 | 20.75 | 0.00 | - | 2 | 4 | 72.71% |
© 2024 Yahoo. Tutti i diritti riservati.