Italia markets open in 6 hours 46 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.341,54 0,00 (0,00%) EUR/USD
1,0714 +0,0005 (+0,04%) Bitcoin EUR
57.527,81 +776,30 (+1,37%) CMC Crypto 200
1.283,62 +17,48 (+1,38%)
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'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240628C00095000 | 2024-06-18 9:55AM EDT | 95.00 | 9.37 | 3.85 | 8.50 | 0.00 | - | 2 | 0 | 86.91% |
| XHB240628C00100000 | 2024-06-27 2:51PM EDT | 100.00 | 1.00 | 0.00 | 3.20 | -0.20 | -16.67% | 9 | 66 | 127.54% |
| XHB240628C00101000 | 2024-06-27 3:47PM EDT | 101.00 | 0.44 | 0.37 | 0.79 | -0.04 | -8.33% | 29 | 23 | 37.70% |
| XHB240628C00101500 | 2024-06-26 12:31PM EDT | 101.50 | 0.47 | 0.13 | 0.55 | 0.00 | - | 3 | 20 | 36.82% |
| XHB240628C00102000 | 2024-06-27 1:29PM EDT | 102.00 | 0.13 | 0.00 | 2.33 | -0.31 | -70.45% | 10 | 50 | 76.47% |
| XHB240628C00103000 | 2024-06-27 3:47PM EDT | 103.00 | 0.04 | 0.00 | 0.49 | -0.07 | -63.64% | 4 | 116 | 58.50% |
| XHB240628C00103500 | 2024-06-27 9:45AM EDT | 103.50 | 0.04 | 0.00 | 1.42 | -0.05 | -55.56% | 1 | 3 | 78.42% |
| XHB240628C00104000 | 2024-06-25 2:33PM EDT | 104.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 16 | 131 | 37.50% |
| XHB240628C00104500 | 2024-06-26 9:53AM EDT | 104.50 | 0.07 | 0.00 | 0.30 | 0.00 | - | 4 | 117 | 52.93% |
| XHB240628C00105000 | 2024-06-26 11:43AM EDT | 105.00 | 0.05 | 0.00 | 0.94 | 0.00 | - | 24 | 163 | 84.18% |
| XHB240628C00105500 | 2024-06-25 11:36AM EDT | 105.50 | 0.03 | 0.00 | 0.55 | 0.00 | - | 5 | 33 | 75.39% |
| XHB240628C00106000 | 2024-06-26 11:43AM EDT | 106.00 | 0.05 | 0.00 | 0.54 | 0.00 | - | 10 | 73 | 80.47% |
| XHB240628C00106500 | 2024-06-25 9:41AM EDT | 106.50 | 0.06 | 0.00 | 0.16 | 0.00 | - | 2 | 1 | 63.28% |
| XHB240628C00107000 | 2024-06-24 12:32PM EDT | 107.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 102 | 117 | 77.93% |
| XHB240628C00107500 | 2024-06-17 2:41PM EDT | 107.50 | 0.64 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 82.62% |
| XHB240628C00108000 | 2024-06-27 3:43PM EDT | 108.00 | 0.01 | 0.00 | 0.10 | -0.05 | -83.33% | 5 | 7 | 69.92% |
| XHB240628C00108500 | 2024-06-20 10:56AM EDT | 108.50 | 0.13 | 0.00 | 0.90 | 0.00 | - | 3 | 7 | 123.05% |
| XHB240628C00109000 | 2024-06-20 11:11AM EDT | 109.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 96.29% |
| XHB240628C00110000 | 2024-06-13 10:13AM EDT | 110.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 3 | 10 | 85.16% |
| XHB240628C00111000 | 2024-06-14 11:55AM EDT | 111.00 | 0.10 | 0.00 | 0.54 | 0.00 | - | 1 | 5 | 129.88% |
| XHB240628C00112000 | 2024-06-14 12:08PM EDT | 112.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 52 | 79.69% |
| XHB240628C00113000 | 2024-06-18 2:21PM EDT | 113.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 7 | 85.94% |
| XHB240628C00114000 | 2024-05-24 12:55PM EDT | 114.00 | 0.34 | 0.00 | 0.10 | 0.00 | - | 4 | 5 | 114.06% |
| XHB240628C00115000 | 2024-05-31 10:05AM EDT | 115.00 | 0.18 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 175.39% |
| XHB240628C00116000 | 2024-06-18 1:18PM EDT | 116.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 8 | 0 | 153.52% |
| XHB240628C00117000 | 2024-05-28 3:08PM EDT | 117.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 50 | 50 | 109.38% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240628P00080000 | 2024-06-21 11:28AM EDT | 80.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 3 | 4 | 242.97% |
| XHB240628P00090000 | 2024-05-31 2:26PM EDT | 90.00 | 0.19 | 0.00 | 0.02 | 0.00 | - | 11 | 11 | 89.06% |
| XHB240628P00094000 | 2024-06-20 10:55AM EDT | 94.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 35 | 75.00% |
| XHB240628P00095000 | 2024-06-25 12:18PM EDT | 95.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 19 | 53.91% |
| XHB240628P00096000 | 2024-06-20 11:11AM EDT | 96.00 | 0.07 | 0.00 | 0.49 | 0.00 | - | 10 | 12 | 81.84% |
| XHB240628P00097000 | 2024-06-26 10:59AM EDT | 97.00 | 0.08 | 0.00 | 1.53 | 0.00 | - | 1 | 13 | 106.93% |
| XHB240628P00097500 | 2024-06-27 9:45AM EDT | 97.50 | 0.04 | 0.00 | 0.30 | -0.05 | -55.56% | 1 | 2 | 54.69% |
| XHB240628P00098000 | 2024-06-20 11:56AM EDT | 98.00 | 0.17 | 0.00 | 1.36 | 0.00 | - | 6 | 107 | 86.33% |
| XHB240628P00099000 | 2024-06-27 12:09PM EDT | 99.00 | 0.13 | 0.00 | 0.50 | -0.09 | -40.91% | 6 | 11 | 59.96% |
| XHB240628P00099500 | 2024-06-27 9:33AM EDT | 99.50 | 0.20 | 0.01 | 1.91 | -0.16 | -44.44% | 4 | 23 | 76.27% |
| XHB240628P00100000 | 2024-06-27 11:37AM EDT | 100.00 | 0.40 | 0.00 | 0.38 | -0.01 | -2.44% | 3 | 53 | 37.01% |
| XHB240628P00100500 | 2024-06-27 3:51PM EDT | 100.50 | 0.37 | 0.07 | 0.51 | -0.39 | -51.32% | 1 | 57 | 34.67% |
| XHB240628P00101000 | 2024-06-27 3:14PM EDT | 101.00 | 0.72 | 0.29 | 0.68 | -0.06 | -7.69% | 3 | 199 | 32.03% |
| XHB240628P00101500 | 2024-06-27 2:31PM EDT | 101.50 | 1.20 | 0.03 | 3.05 | -0.10 | -7.69% | 10 | 40 | 60.06% |
| XHB240628P00102000 | 2024-06-27 12:09PM EDT | 102.00 | 1.45 | 0.04 | 3.35 | -0.12 | -7.64% | 16 | 40 | 52.73% |
| XHB240628P00102500 | 2024-06-26 10:00AM EDT | 102.50 | 2.35 | 0.01 | 3.80 | 0.00 | - | 1 | 30 | 140.53% |
| XHB240628P00103000 | 2024-06-27 9:47AM EDT | 103.00 | 2.00 | 0.07 | 4.30 | -0.63 | -23.95% | 3 | 20 | 150.10% |
| XHB240628P00103500 | 2024-06-27 1:13PM EDT | 103.50 | 2.86 | 0.27 | 4.80 | -0.12 | -4.03% | 21 | 34 | 159.28% |
| XHB240628P00104000 | 2024-06-27 11:38AM EDT | 104.00 | 3.55 | 0.68 | 5.25 | +0.51 | +16.78% | 3 | 32 | 165.63% |
| XHB240628P00104500 | 2024-06-26 1:13PM EDT | 104.50 | 3.60 | 1.18 | 5.75 | 0.00 | - | 3 | 6 | 174.22% |
| XHB240628P00105000 | 2024-06-27 2:51PM EDT | 105.00 | 4.45 | 1.68 | 6.25 | -0.13 | -2.84% | 108 | 36 | 182.52% |
| XHB240628P00105500 | 2024-06-27 2:51PM EDT | 105.50 | 6.90 | 2.02 | 6.75 | +2.44 | +54.71% | 28 | 11 | 190.63% |
| XHB240628P00106000 | 2024-06-25 3:13PM EDT | 106.00 | 5.07 | 2.50 | 7.25 | 0.00 | - | 29 | 1 | 198.54% |
| XHB240628P00106500 | 2024-06-26 2:09PM EDT | 106.50 | 5.95 | 3.15 | 7.75 | 0.00 | - | 1 | 0 | 206.25% |
| XHB240628P00107000 | 2024-06-27 2:51PM EDT | 107.00 | 6.72 | 3.45 | 7.95 | +4.32 | +180.00% | 73 | 71 | 197.85% |
| XHB240628P00107500 | 2024-06-21 9:59AM EDT | 107.50 | 5.91 | 4.30 | 8.10 | 0.00 | - | 1 | 0 | 185.64% |
| XHB240628P00108000 | 2024-06-27 2:51PM EDT | 108.00 | 8.70 | 5.00 | 8.85 | +1.19 | +15.85% | 49 | 19 | 206.54% |
| XHB240628P00110000 | 2024-06-20 10:44AM EDT | 110.00 | 6.25 | 7.00 | 11.20 | 0.00 | - | 5 | 0 | 94.53% |
© 2024 Yahoo. Tutti i diritti riservati.