Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.371,30 -1.760,03 (-3,03%)
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'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 | 15.25 | 19.85 | 0.00 | - | - | 15 | 154.69% |
| XHB240510C00093000 | 2024-04-26 1:26PM EDT | 93.00 | 14.29 | 12.00 | 16.35 | +2.94 | +25.90% | 1 | 1 | 323.63% |
| XHB240510C00094000 | 2024-05-10 2:11PM EDT | 94.00 | 13.33 | 11.10 | 16.00 | +0.49 | +3.82% | 1 | 1 | 121.88% |
| XHB240510C00095000 | 2024-05-10 1:50PM EDT | 95.00 | 12.38 | 10.40 | 14.30 | +0.18 | +1.48% | 1 | 10 | 289.84% |
| XHB240510C00096500 | 2024-05-02 2:12PM EDT | 96.50 | 6.85 | 9.00 | 13.45 | 0.00 | - | 2 | 1 | 137.50% |
| XHB240510C00099000 | 2024-04-24 10:43AM EDT | 99.00 | 4.93 | 6.10 | 10.80 | 0.00 | - | - | 1 | 257.03% |
| XHB240510C00100000 | 2024-05-10 9:51AM EDT | 100.00 | 7.96 | 5.20 | 8.95 | +2.06 | +34.92% | 1 | 10 | 192.19% |
| XHB240510C00101000 | 2024-05-10 1:40PM EDT | 101.00 | 6.35 | 4.10 | 8.40 | +0.54 | +9.29% | 1 | 7 | 202.25% |
| XHB240510C00101500 | 2024-05-01 1:29PM EDT | 101.50 | 2.02 | 3.50 | 8.05 | 0.00 | - | - | 2 | 202.15% |
| XHB240510C00102000 | 2024-05-09 9:38AM EDT | 102.00 | 3.70 | 3.70 | 8.00 | 0.00 | - | 3 | 12 | 91.02% |
| XHB240510C00102500 | 2024-05-09 11:03AM EDT | 102.50 | 4.60 | 2.55 | 7.45 | 0.00 | - | 10 | 6 | 205.76% |
| XHB240510C00103000 | 2024-05-07 10:16AM EDT | 103.00 | 3.91 | 2.50 | 6.90 | 0.00 | - | 50 | 14 | 66.21% |
| XHB240510C00103500 | 2024-05-06 2:49PM EDT | 103.50 | 3.49 | 1.75 | 6.50 | 0.00 | - | 1 | 16 | 53.13% |
| XHB240510C00104000 | 2024-05-10 11:47AM EDT | 104.00 | 3.23 | 2.08 | 5.95 | +0.90 | +38.63% | 3 | 44 | 77.93% |
| XHB240510C00104500 | 2024-05-09 1:18PM EDT | 104.50 | 3.14 | 1.43 | 5.00 | +0.51 | +19.39% | 1 | 9 | 50.78% |
| XHB240510C00105000 | 2024-05-10 9:47AM EDT | 105.00 | 2.64 | 1.20 | 5.00 | +0.17 | +6.88% | 2 | 94 | 68.85% |
| XHB240510C00105500 | 2024-05-09 3:29PM EDT | 105.50 | 2.07 | 0.05 | 5.00 | 0.00 | - | 2 | 42 | 57.42% |
| XHB240510C00106000 | 2024-05-10 2:17PM EDT | 106.00 | 1.36 | 0.05 | 4.50 | +0.09 | +7.09% | 7 | 38 | 62.40% |
| XHB240510C00106500 | 2024-05-10 12:00PM EDT | 106.50 | 0.99 | 0.23 | 2.20 | +0.45 | +83.33% | 1 | 118 | 73.63% |
| XHB240510C00107000 | 2024-05-10 3:02PM EDT | 107.00 | 0.42 | 0.00 | 2.67 | -0.38 | -47.50% | 13 | 147 | 107.42% |
| XHB240510C00107500 | 2024-05-10 3:56PM EDT | 107.50 | 0.11 | 0.01 | 4.80 | -0.42 | -79.25% | 18 | 27 | 106.93% |
| XHB240510C00108000 | 2024-05-10 12:34PM EDT | 108.00 | 0.06 | 0.00 | 0.10 | -0.18 | -75.00% | 34 | 81 | 12.40% |
| XHB240510C00108500 | 2024-05-09 3:50PM EDT | 108.50 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 1 | 101 | 18.75% |
| XHB240510C00109000 | 2024-05-09 3:50PM EDT | 109.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 10 | 85 | 23.63% |
| XHB240510C00109500 | 2024-05-07 10:38AM EDT | 109.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 3 | 42 | 29.88% |
| XHB240510C00110000 | 2024-05-07 1:36PM EDT | 110.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 84 | 29.30% |
| XHB240510C00110500 | 2024-05-07 10:38AM EDT | 110.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 67 | 108 | 39.84% |
| XHB240510C00111000 | 2024-05-07 10:38AM EDT | 111.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 103 | 37.89% |
| XHB240510C00111500 | 2024-05-07 10:38AM EDT | 111.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 1 | 49.22% |
| XHB240510C00112000 | 2024-05-06 11:23AM EDT | 112.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 53.71% |
| XHB240510C00113000 | 2024-04-15 1:38PM EDT | 113.00 | 0.33 | 0.00 | 0.02 | 0.00 | - | 3 | 33 | 46.48% |
| XHB240510C00113500 | 2024-04-01 10:02AM EDT | 113.50 | 2.46 | 0.00 | 0.10 | 0.00 | - | 26 | 79 | 58.20% |
| 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 | 0.10 | 0.00 | - | 1 | 1 | 97.66% |
| XHB240510C00120000 | 2024-05-07 9:39AM EDT | 120.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 103.91% |
| XHB240510C00124000 | 2024-04-12 2:12PM EDT | 124.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 129.69% |
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 | 0.10 | 0.00 | - | - | 1 | 250.00% |
| XHB240510P00085000 | 2024-04-23 3:45PM EDT | 85.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 13 | 203.91% |
| XHB240510P00090000 | 2024-05-06 9:50AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 160.16% |
| 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 | 101.56% |
| XHB240510P00095000 | 2024-05-06 9:50AM EDT | 95.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 93.75% |
| XHB240510P00096000 | 2024-05-01 2:45PM EDT | 96.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 6 | 3 | 108.59% |
| XHB240510P00096500 | 2024-05-07 9:33AM EDT | 96.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 104.30% |
| XHB240510P00097000 | 2024-05-09 10:00AM EDT | 97.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 104 | 100.00% |
| XHB240510P00098000 | 2024-05-03 10:30AM EDT | 98.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 95 | 91.41% |
| XHB240510P00098500 | 2024-05-03 9:57AM EDT | 98.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 114 | 87.50% |
| XHB240510P00099000 | 2024-05-09 3:29PM EDT | 99.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 87 | 82.81% |
| XHB240510P00099500 | 2024-05-09 3:29PM EDT | 99.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 78.91% |
| XHB240510P00100000 | 2024-05-09 10:00AM EDT | 100.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 66.41% |
| XHB240510P00100500 | 2024-05-08 1:54PM EDT | 100.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 70.31% |
| XHB240510P00101000 | 2024-05-09 3:11PM EDT | 101.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 21 | 66.02% |
| XHB240510P00101500 | 2024-05-07 3:02PM EDT | 101.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 6 | 61.72% |
| XHB240510P00102000 | 2024-05-09 12:18PM EDT | 102.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 81 | 55.08% |
| XHB240510P00102500 | 2024-05-10 3:09PM EDT | 102.50 | 0.01 | 0.00 | 0.10 | -0.11 | -91.67% | 9 | 103 | 52.73% |
| XHB240510P00103000 | 2024-05-07 11:21AM EDT | 103.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 87 | 56.25% |
| XHB240510P00103500 | 2024-05-08 2:06PM EDT | 103.50 | 0.17 | 0.00 | 0.10 | 0.00 | - | 12 | 19 | 51.17% |
| XHB240510P00104000 | 2024-05-10 3:41PM EDT | 104.00 | 0.05 | 0.00 | 0.10 | -0.19 | -79.17% | 13 | 332 | 46.29% |
| XHB240510P00104500 | 2024-05-09 12:29PM EDT | 104.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 20 | 41.21% |
| XHB240510P00105000 | 2024-05-10 1:19PM EDT | 105.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 4 | 47 | 28.91% |
| XHB240510P00105500 | 2024-05-09 2:40PM EDT | 105.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 15 | 30.66% |
| XHB240510P00106000 | 2024-05-10 3:25PM EDT | 106.00 | 0.05 | 0.00 | 0.01 | -0.11 | -68.75% | 5 | 71 | 14.45% |
| XHB240510P00106500 | 2024-05-10 10:34AM EDT | 106.50 | 0.08 | 0.00 | 0.01 | -0.04 | -33.33% | 1 | 36 | 10.55% |
| XHB240510P00107000 | 2024-05-10 3:45PM EDT | 107.00 | 0.02 | 0.00 | 0.17 | -0.23 | -92.00% | 45 | 115 | 16.50% |
| XHB240510P00107500 | 2024-05-10 3:59PM EDT | 107.50 | 0.03 | 0.00 | 1.37 | -0.68 | -95.77% | 12 | 22 | 61.23% |
| XHB240510P00108000 | 2024-05-10 3:21PM EDT | 108.00 | 0.59 | 0.01 | 3.90 | -1.30 | -68.78% | 32 | 45 | 75.49% |
| XHB240510P00108500 | 2024-05-06 2:48PM EDT | 108.50 | 2.08 | 0.00 | 2.37 | 0.00 | - | - | 3 | 81.25% |
| XHB240510P00109000 | 2024-05-10 3:21PM EDT | 109.00 | 1.52 | 0.00 | 4.80 | -1.17 | -43.49% | 24 | 0 | 68.16% |
| XHB240510P00109500 | 2024-04-22 3:53PM EDT | 109.50 | 8.50 | 0.60 | 2.97 | 0.00 | - | 2 | 0 | 79.59% |
| XHB240510P00110000 | 2024-05-10 3:51PM EDT | 110.00 | 2.46 | 1.13 | 4.95 | -5.74 | -70.00% | 14 | 13 | 64.84% |
© 2024 Yahoo. Tutti i diritti riservati.