Italia markets open in 6 hours 51 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
1,0712 +0,0003 (+0,03%) Bitcoin EUR
57.494,80 +677,73 (+1,19%) 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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB250117C00030000 | 2024-05-03 3:22PM EDT | 30.00 | 75.48 | 72.85 | 77.85 | 0.00 | - | 2 | 5 | 155.03% |
| XHB250117C00035000 | 2023-02-06 3:20PM EDT | 35.00 | 36.70 | 29.90 | 39.90 | 0.00 | - | - | 25 | 0.00% |
| XHB250117C00040000 | 2024-06-17 10:47AM EDT | 40.00 | 63.70 | 58.80 | 63.80 | 0.00 | - | 2 | 363 | 64.26% |
| XHB250117C00045000 | 2024-05-03 11:44AM EDT | 45.00 | 60.89 | 58.20 | 62.90 | 0.00 | - | 6 | 315 | 110.30% |
| XHB250117C00049000 | 2023-04-06 11:16AM EDT | 49.00 | 20.15 | 20.20 | 30.20 | 0.00 | - | 6 | 6 | 0.00% |
| XHB250117C00050000 | 2023-10-03 12:03PM EDT | 50.00 | 27.20 | 23.15 | 33.15 | 0.00 | - | 1 | 31 | 0.00% |
| XHB250117C00051000 | 2023-09-07 12:20PM EDT | 51.00 | 33.54 | 22.60 | 32.60 | 0.00 | - | 5 | 5 | 0.00% |
| XHB250117C00053000 | 2023-11-29 2:49PM EDT | 53.00 | 32.15 | 42.95 | 45.80 | 0.00 | - | - | 6 | 0.00% |
| XHB250117C00056000 | 2023-03-13 9:30AM EDT | 56.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| XHB250117C00057000 | 2023-05-15 1:21PM EDT | 57.00 | 19.00 | 18.65 | 28.65 | 0.00 | - | 3 | 10 | 0.00% |
| XHB250117C00058000 | 2024-02-05 12:52PM EDT | 58.00 | 38.50 | 47.50 | 48.30 | 0.00 | - | - | 20 | 84.52% |
| XHB250117C00060000 | 2024-03-11 11:32AM EDT | 60.00 | 44.40 | 43.60 | 48.30 | 0.00 | - | 25 | 62 | 81.02% |
| XHB250117C00061000 | 2024-03-07 10:30AM EDT | 61.00 | 48.50 | 46.80 | 51.25 | 0.00 | - | 84 | 11 | 103.50% |
| XHB250117C00062000 | 2023-09-11 1:02PM EDT | 62.00 | 24.80 | 18.50 | 28.50 | 0.00 | - | 1 | 1 | 0.00% |
| XHB250117C00063000 | 2023-05-17 2:54PM EDT | 63.00 | 16.10 | 14.65 | 24.65 | 0.00 | - | - | 4 | 0.00% |
| XHB250117C00064000 | 2024-02-12 11:22AM EDT | 64.00 | 38.11 | 44.60 | 45.05 | 0.00 | - | 2 | 1 | 90.33% |
| XHB250117C00065000 | 2024-02-01 4:30PM EDT | 65.00 | 33.55 | 38.25 | 43.25 | 0.00 | - | 40 | 82 | 70.75% |
| XHB250117C00066000 | 2023-05-17 3:07PM EDT | 66.00 | 14.35 | 12.80 | 22.80 | 0.00 | - | 1 | 3 | 0.00% |
| XHB250117C00068000 | 2024-03-05 11:51AM EDT | 68.00 | 38.55 | 41.90 | 42.30 | 0.00 | - | 2 | 4 | 88.98% |
| XHB250117C00069000 | 2024-03-04 10:30AM EDT | 69.00 | 37.95 | 39.60 | 44.00 | 0.00 | - | 1 | 45 | 90.48% |
| XHB250117C00070000 | 2024-06-27 3:47PM EDT | 70.00 | 32.40 | 30.45 | 34.65 | -10.20 | -23.94% | 30 | 84 | 56.06% |
| XHB250117C00071000 | 2023-09-01 1:14PM EDT | 71.00 | 19.66 | 9.45 | 19.45 | 0.00 | - | 25 | 40 | 0.00% |
| XHB250117C00072000 | 2024-03-21 2:00PM EDT | 72.00 | 41.63 | 28.45 | 33.20 | 0.00 | - | 11 | 41 | 56.18% |
| XHB250117C00073000 | 2024-03-05 11:51AM EDT | 73.00 | 34.10 | 37.50 | 37.85 | 0.00 | - | 2 | 10 | 81.91% |
| XHB250117C00074000 | 2023-12-28 12:44PM EDT | 74.00 | 26.70 | 20.00 | 30.00 | 0.00 | - | 6 | 168 | 46.42% |
| XHB250117C00075000 | 2024-06-11 12:41PM EDT | 75.00 | 28.50 | 26.00 | 30.40 | 0.00 | - | 10 | 112 | 52.70% |
| XHB250117C00080000 | 2024-06-24 9:55AM EDT | 80.00 | 26.00 | 22.00 | 26.30 | 0.00 | - | 10 | 599 | 49.55% |
| XHB250117C00085000 | 2024-06-26 1:40PM EDT | 85.00 | 19.10 | 18.10 | 21.50 | 0.00 | - | 7 | 850 | 42.91% |
| XHB250117C00090000 | 2024-06-27 11:25AM EDT | 90.00 | 15.10 | 13.85 | 18.00 | -0.30 | -1.95% | 11 | 949 | 41.25% |
| XHB250117C00095000 | 2024-06-26 12:36PM EDT | 95.00 | 12.00 | 10.15 | 14.90 | 0.00 | - | 5 | 856 | 40.05% |
| XHB250117C00100000 | 2024-06-25 3:12PM EDT | 100.00 | 9.00 | 6.95 | 11.70 | 0.00 | - | 22 | 1,005 | 37.48% |
| XHB250117C00105000 | 2024-06-27 3:06PM EDT | 105.00 | 6.30 | 5.00 | 8.50 | 0.00 | - | 23 | 253 | 33.89% |
| XHB250117C00110000 | 2024-06-27 2:39PM EDT | 110.00 | 4.35 | 3.15 | 6.55 | +0.15 | +3.57% | 35 | 422 | 33.29% |
| XHB250117C00115000 | 2024-06-04 3:56PM EDT | 115.00 | 3.30 | 2.59 | 3.70 | 0.00 | - | 5 | 152 | 28.11% |
| XHB250117C00120000 | 2024-05-29 1:38PM EDT | 120.00 | 2.29 | 1.10 | 3.60 | 0.00 | - | 2 | 194 | 31.93% |
| XHB250117C00125000 | 2024-06-27 2:40PM EDT | 125.00 | 1.10 | 0.20 | 3.20 | +0.02 | +1.85% | 18 | 783 | 34.05% |
| XHB250117C00130000 | 2024-06-24 10:58AM EDT | 130.00 | 1.01 | 0.09 | 2.74 | 0.00 | - | 1 | 27 | 35.39% |
| XHB250117C00135000 | 2024-06-24 10:58AM EDT | 135.00 | 0.56 | 0.05 | 0.72 | 0.00 | - | 20 | 57 | 26.40% |
| XHB250117C00140000 | 2024-03-13 12:30PM EDT | 140.00 | 1.25 | 0.25 | 5.00 | 0.00 | - | 1 | 7 | 51.52% |
| XHB250117C00145000 | 2024-06-03 1:50PM EDT | 145.00 | 0.19 | 0.00 | 0.40 | 0.00 | - | 5 | 3 | 27.61% |
| XHB250117C00150000 | 2024-03-13 10:58AM EDT | 150.00 | 0.46 | 0.33 | 0.38 | 0.00 | - | 1 | 0 | 29.35% |
| XHB250117C00155000 | 2024-04-23 11:10AM EDT | 155.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| XHB250117C00160000 | 2024-03-21 2:26PM EDT | 160.00 | 0.33 | 0.00 | 1.80 | 0.00 | - | - | 1 | 45.90% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB250117P00030000 | 2024-06-10 3:04PM EDT | 30.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1 | 613 | 62.11% |
| XHB250117P00035000 | 2023-12-13 11:23AM EDT | 35.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 1 | 41 | 114.75% |
| XHB250117P00040000 | 2024-03-05 3:52PM EDT | 40.00 | 0.07 | 0.00 | 5.00 | 0.00 | - | 1 | 149 | 101.86% |
| XHB250117P00045000 | 2023-11-24 11:11AM EDT | 45.00 | 0.66 | 0.00 | 9.60 | 0.00 | - | 1 | 266 | 112.41% |
| XHB250117P00048000 | 2024-01-30 10:30AM EDT | 48.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| XHB250117P00049000 | 2024-02-05 11:21AM EDT | 49.00 | 0.35 | 0.16 | 0.26 | 0.00 | - | 3 | 36 | 49.95% |
| XHB250117P00050000 | 2024-06-13 3:36PM EDT | 50.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 30 | 234 | 52.49% |
| XHB250117P00051000 | 2023-02-21 10:38AM EDT | 51.00 | 3.67 | 2.90 | 4.75 | 0.00 | - | 1 | 1 | 90.48% |
| XHB250117P00052000 | 2023-12-20 11:03AM EDT | 52.00 | 0.53 | 0.00 | 5.00 | 0.00 | - | 4 | 13 | 76.95% |
| XHB250117P00053000 | 2024-01-16 4:05PM EDT | 53.00 | 0.41 | 0.05 | 10.00 | 0.00 | - | 100 | 81 | 95.56% |
| XHB250117P00054000 | 2023-10-27 3:08PM EDT | 54.00 | 2.70 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 73.40% |
| XHB250117P00055000 | 2024-06-26 3:10PM EDT | 55.00 | 0.31 | 0.00 | 2.33 | 0.00 | - | 1 | 34 | 58.06% |
| XHB250117P00056000 | 2024-05-14 9:30AM EDT | 56.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 12.50% |
| XHB250117P00057000 | 2023-05-26 3:06PM EDT | 57.00 | 3.90 | 1.90 | 4.00 | 0.00 | - | 30 | 31 | 72.03% |
| XHB250117P00058000 | 2024-04-12 2:05PM EDT | 58.00 | 0.42 | 0.00 | 1.91 | 0.00 | - | 1 | 3 | 51.25% |
| XHB250117P00059000 | 2023-09-01 12:37PM EDT | 59.00 | 2.24 | 0.15 | 9.60 | 0.00 | - | 3 | 22 | 82.39% |
| XHB250117P00060000 | 2024-05-13 12:12PM EDT | 60.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | 5 | 613 | 41.31% |
| XHB250117P00061000 | 2024-02-27 4:57PM EDT | 61.00 | 0.55 | 0.11 | 0.38 | 0.00 | - | 75 | 125 | 38.87% |
| XHB250117P00062000 | 2023-06-08 2:04PM EDT | 62.00 | 4.15 | 0.86 | 5.85 | 0.00 | - | 19 | 104 | 66.68% |
| XHB250117P00063000 | 2023-12-04 10:38AM EDT | 63.00 | 2.07 | 1.10 | 3.20 | 0.00 | - | 9 | 67 | 56.08% |
| XHB250117P00064000 | 2023-12-04 10:38AM EDT | 64.00 | 2.07 | 1.25 | 3.40 | 0.00 | - | 9 | 155 | 56.01% |
| XHB250117P00065000 | 2024-06-20 12:58PM EDT | 65.00 | 0.38 | 0.15 | 0.66 | 0.00 | - | 1 | 849 | 38.87% |
| XHB250117P00066000 | 2024-02-23 1:33PM EDT | 66.00 | 0.91 | 0.07 | 0.77 | 0.00 | - | 1 | 364 | 39.14% |
| XHB250117P00067000 | 2024-04-10 2:22PM EDT | 67.00 | 0.74 | 0.13 | 0.82 | 0.00 | - | 1 | 17 | 38.57% |
| XHB250117P00068000 | 2023-09-26 11:11AM EDT | 68.00 | 4.86 | 1.45 | 10.30 | 0.00 | - | 1 | 29 | 71.96% |
| XHB250117P00069000 | 2024-05-30 2:37PM EDT | 69.00 | 0.44 | 0.31 | 2.59 | 0.00 | - | 1 | 111 | 50.76% |
| XHB250117P00070000 | 2024-06-21 9:45AM EDT | 70.00 | 0.60 | 0.10 | 2.00 | 0.00 | - | 7 | 1,082 | 45.28% |
| XHB250117P00071000 | 2024-03-07 10:30AM EDT | 71.00 | 0.92 | 0.00 | 2.00 | 0.00 | - | 1 | 170 | 43.97% |
| XHB250117P00072000 | 2024-02-23 11:15AM EDT | 72.00 | 1.32 | 0.01 | 1.01 | 0.00 | - | 20 | 36 | 34.86% |
| XHB250117P00073000 | 2024-03-06 2:50PM EDT | 73.00 | 1.13 | 0.02 | 5.00 | 0.00 | - | 1 | 234 | 58.90% |
| XHB250117P00074000 | 2024-02-23 4:29PM EDT | 74.00 | 1.48 | 0.41 | 1.10 | 0.00 | - | 155 | 269 | 33.42% |
| XHB250117P00075000 | 2024-06-27 3:58PM EDT | 75.00 | 0.95 | 0.33 | 1.61 | +0.18 | +23.38% | 1 | 676 | 36.22% |
| XHB250117P00080000 | 2024-06-25 3:55PM EDT | 80.00 | 1.36 | 0.27 | 3.50 | 0.00 | - | 4 | 1,064 | 40.87% |
| XHB250117P00085000 | 2024-06-27 2:40PM EDT | 85.00 | 2.11 | 1.39 | 2.20 | +0.17 | +8.76% | 3 | 2,545 | 27.86% |
| XHB250117P00090000 | 2024-06-27 2:40PM EDT | 90.00 | 3.20 | 2.18 | 3.30 | +0.05 | +1.59% | 10 | 1,024 | 26.61% |
| XHB250117P00095000 | 2024-06-27 2:41PM EDT | 95.00 | 4.60 | 2.02 | 6.45 | +1.30 | +39.39% | 7 | 376 | 31.34% |
| XHB250117P00100000 | 2024-06-27 3:25PM EDT | 100.00 | 6.45 | 3.80 | 7.05 | -0.05 | -0.77% | 3 | 3,046 | 25.18% |
| XHB250117P00105000 | 2024-06-27 3:58PM EDT | 105.00 | 8.70 | 7.00 | 10.90 | -0.30 | -3.33% | 4 | 180 | 28.55% |
| XHB250117P00110000 | 2024-06-20 11:21AM EDT | 110.00 | 10.20 | 9.10 | 13.95 | 0.00 | - | 3 | 82 | 27.78% |
| XHB250117P00115000 | 2024-06-12 9:49AM EDT | 115.00 | 11.29 | 13.00 | 17.25 | 0.00 | - | 8 | 28 | 26.38% |
| XHB250117P00120000 | 2024-03-28 2:08PM EDT | 120.00 | 12.63 | 14.95 | 19.65 | 0.00 | - | 1 | 1 | 17.62% |
| XHB250117P00135000 | 2024-05-30 2:55PM EDT | 135.00 | 31.05 | 31.60 | 36.50 | 0.00 | - | 17 | 38 | 37.32% |
© 2024 Yahoo. Tutti i diritti riservati.