Italia markets closed
Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0672 -0,0053 (-0,49%) Bitcoin EUR
56.262,38 -2.731,88 (-4,63%) CMC Crypto 200
1.284,86 -54,20 (-4,05%)
Materials Select Sector SPDR Fund (XLB)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240517C00073000 | 2024-04-04 2:07PM EDT | 73.00 | 20.50 | 13.50 | 18.20 | 0.00 | - | 14 | 14 | 54.30% |
| XLB240517C00075000 | 2024-04-23 10:29AM EDT | 75.00 | 13.71 | 11.50 | 16.20 | 0.00 | - | 20 | 20 | 103.86% |
| XLB240517C00079000 | 2024-04-09 2:31PM EDT | 79.00 | 14.15 | 7.50 | 12.30 | 0.00 | - | 3 | 0 | 85.84% |
| XLB240517C00080000 | 2024-03-27 12:35PM EDT | 80.00 | 12.60 | 7.40 | 12.00 | 0.00 | - | 10 | 10 | 53.39% |
| XLB240517C00082000 | 2024-04-19 12:38PM EDT | 82.00 | 7.30 | 4.70 | 9.50 | 0.00 | - | 2 | 0 | 73.78% |
| XLB240517C00083000 | 2024-04-19 10:45AM EDT | 83.00 | 7.09 | 3.80 | 8.50 | 0.00 | - | 1 | 1 | 68.60% |
| XLB240517C00084000 | 2024-04-26 10:00AM EDT | 84.00 | 6.11 | 2.60 | 7.40 | 0.00 | - | 1 | 1 | 61.89% |
| XLB240517C00085000 | 2024-04-25 9:54AM EDT | 85.00 | 4.25 | 1.50 | 6.20 | +0.75 | +21.43% | 2 | 48 | 53.78% |
| XLB240517C00086000 | 2024-04-29 3:38PM EDT | 86.00 | 4.50 | 0.70 | 5.50 | 0.00 | - | 4 | 34 | 52.39% |
| XLB240517C00087000 | 2024-04-29 3:38PM EDT | 87.00 | 3.21 | 0.30 | 5.00 | -0.39 | -10.83% | 1 | 9 | 53.17% |
| XLB240517C00088000 | 2024-04-29 10:48AM EDT | 88.00 | 2.35 | 1.25 | 2.25 | -0.53 | -18.40% | 2 | 73 | 24.51% |
| XLB240517C00089000 | 2024-04-30 3:59PM EDT | 89.00 | 1.29 | 0.80 | 1.65 | -0.81 | -38.57% | 15 | 1,356 | 23.24% |
| XLB240517C00090000 | 2024-04-30 11:16AM EDT | 90.00 | 0.95 | 0.40 | 1.10 | -0.45 | -32.14% | 13 | 268 | 21.46% |
| XLB240517C00091000 | 2024-04-30 3:33PM EDT | 91.00 | 0.50 | 0.15 | 0.70 | -0.33 | -39.76% | 531 | 570 | 20.31% |
| XLB240517C00092000 | 2024-04-30 2:12PM EDT | 92.00 | 0.30 | 0.00 | 0.40 | -0.29 | -49.15% | 23 | 1,091 | 19.12% |
| XLB240517C00093000 | 2024-04-30 11:16AM EDT | 93.00 | 0.20 | 0.00 | 0.35 | -0.10 | -33.33% | 106 | 266 | 21.39% |
| XLB240517C00094000 | 2024-04-29 3:39PM EDT | 94.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 17 | 144 | 20.70% |
| XLB240517C00095000 | 2024-04-30 1:53PM EDT | 95.00 | 0.08 | 0.00 | 0.70 | +0.03 | +60.00% | 2 | 194 | 34.52% |
| XLB240517C00096000 | 2024-04-30 1:19PM EDT | 96.00 | 0.14 | 0.00 | 1.85 | +0.03 | +27.27% | 5 | 565 | 56.69% |
| XLB240517C00097000 | 2024-04-30 1:19PM EDT | 97.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 5 | 78 | 28.42% |
| XLB240517C00098000 | 2024-04-26 1:41PM EDT | 98.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 7 | 60 | 30.76% |
| XLB240517C00099000 | 2024-04-12 1:09PM EDT | 99.00 | 0.09 | 0.00 | 1.25 | 0.00 | - | 7 | 14 | 57.06% |
| XLB240517C00100000 | 2024-04-12 1:09PM EDT | 100.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 25 | 26 | 50.32% |
| XLB240517C00101000 | 2024-04-04 10:14AM EDT | 101.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 53.03% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240517P00076000 | 2024-04-19 10:12AM EDT | 76.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3,750 | 3,750 | 34.18% |
| XLB240517P00079000 | 2024-04-24 3:51PM EDT | 79.00 | 0.10 | 0.00 | 2.95 | 0.00 | - | 2 | 12 | 65.33% |
| XLB240517P00080000 | 2024-04-22 9:52AM EDT | 80.00 | 0.15 | 0.00 | 3.60 | 0.00 | - | - | 10 | 66.63% |
| XLB240517P00081000 | 2024-04-16 9:50AM EDT | 81.00 | 0.30 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 63.67% |
| XLB240517P00082000 | 2024-04-30 1:53PM EDT | 82.00 | 0.11 | 0.05 | 3.90 | +0.05 | +83.33% | 1 | 9 | 60.16% |
| XLB240517P00083000 | 2024-04-26 12:45PM EDT | 83.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 21.19% |
| XLB240517P00084000 | 2024-04-30 11:19AM EDT | 84.00 | 0.15 | 0.00 | 4.70 | -0.01 | -6.25% | 10 | 82 | 55.91% |
| XLB240517P00085000 | 2024-04-30 1:53PM EDT | 85.00 | 0.23 | 0.00 | 0.30 | +0.04 | +21.05% | 12 | 1,305 | 18.80% |
| XLB240517P00086000 | 2024-04-30 11:16AM EDT | 86.00 | 0.30 | 0.00 | 4.80 | +0.10 | +50.00% | 12 | 593 | 77.98% |
| XLB240517P00087000 | 2024-04-30 12:54PM EDT | 87.00 | 0.50 | 0.00 | 1.85 | +0.21 | +72.41% | 16 | 6,367 | 33.23% |
| XLB240517P00088000 | 2024-04-30 3:59PM EDT | 88.00 | 0.90 | 0.60 | 1.40 | +0.35 | +63.64% | 99 | 389 | 21.68% |
| XLB240517P00089000 | 2024-04-30 3:59PM EDT | 89.00 | 1.36 | 1.30 | 2.10 | +0.56 | +70.00% | 32 | 1,647 | 24.27% |
| XLB240517P00090000 | 2024-04-30 3:04PM EDT | 90.00 | 1.95 | 1.60 | 2.55 | +0.80 | +69.57% | 13 | 870 | 22.53% |
| XLB240517P00091000 | 2024-04-30 9:30AM EDT | 91.00 | 2.50 | 0.45 | 5.10 | +0.95 | +61.29% | 3 | 577 | 47.75% |
| XLB240517P00092000 | 2024-04-30 9:30AM EDT | 92.00 | 2.50 | 1.30 | 6.00 | -1.06 | -29.78% | 3 | 177 | 51.22% |
| XLB240517P00093000 | 2024-04-23 3:16PM EDT | 93.00 | 4.73 | 2.00 | 6.90 | 0.00 | - | 11 | 174 | 54.39% |
| XLB240517P00094000 | 2024-04-18 9:53AM EDT | 94.00 | 4.89 | 2.90 | 7.80 | 0.00 | - | 2 | 464 | 57.28% |
| XLB240517P00095000 | 2024-04-24 2:26PM EDT | 95.00 | 7.10 | 3.90 | 8.80 | 0.00 | - | 86 | 36 | 61.30% |
| XLB240517P00096000 | 2024-04-24 2:26PM EDT | 96.00 | 7.90 | 5.00 | 9.80 | 0.00 | - | 97 | 21 | 65.19% |
| XLB240517P00097000 | 2024-04-17 1:44PM EDT | 97.00 | 7.90 | 5.90 | 10.80 | 0.00 | - | 34 | 0 | 68.92% |
© 2024 Yahoo. Tutti i diritti riservati.