Italia markets open in 4 hours 37 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.678,00 +504,85 (+1,29%) EUR/USD
1,0720 +0,0005 (+0,04%) Bitcoin EUR
58.110,58 +1.715,95 (+3,04%) CMC Crypto 200
1.287,83 +38,71 (+3,10%)
The 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 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB250117C00035000 | 2023-09-06 12:12PM EDT | 35.00 | 47.00 | 38.70 | 48.60 | 0.00 | - | 2 | 5 | 0.00% |
| XLB250117C00045000 | 2024-06-21 11:33AM EDT | 45.00 | 44.97 | 41.90 | 46.80 | 0.00 | - | 2 | 4 | 58.01% |
| XLB250117C00050000 | 2024-06-12 11:21AM EDT | 50.00 | 41.10 | 37.10 | 42.00 | 0.00 | - | - | 5 | 53.25% |
| XLB250117C00055000 | 2023-08-15 12:50PM EDT | 55.00 | 29.20 | 25.10 | 35.00 | 0.00 | - | 2 | 2 | 51.00% |
| XLB250117C00060000 | 2024-01-11 11:54AM EDT | 60.00 | 25.45 | 19.70 | 29.70 | 0.00 | - | 10 | 2 | 40.58% |
| XLB250117C00065000 | 2024-05-16 10:03AM EDT | 65.00 | 27.93 | 23.10 | 27.70 | 0.00 | - | 1 | 7 | 54.94% |
| XLB250117C00066000 | 2023-02-24 3:53PM EDT | 66.00 | 21.40 | 14.40 | 22.30 | 0.00 | - | 1 | 1 | 0.00% |
| XLB250117C00067000 | 2024-02-07 2:47PM EDT | 67.00 | 18.65 | 19.70 | 29.50 | 0.00 | - | 15 | 0 | 71.88% |
| XLB250117C00068000 | 2023-10-20 10:21AM EDT | 68.00 | 14.00 | 14.00 | 19.00 | 0.00 | - | 7 | 7 | 0.00% |
| XLB250117C00069000 | 2024-02-28 12:44PM EDT | 69.00 | 21.07 | 23.80 | 28.50 | 0.00 | - | - | 2 | 61.01% |
| XLB250117C00070000 | 2024-06-24 11:31AM EDT | 70.00 | 21.94 | 18.10 | 22.70 | 0.00 | - | 1 | 22 | 46.44% |
| XLB250117C00072000 | 2023-10-12 10:05AM EDT | 72.00 | 12.70 | 7.10 | 16.20 | 0.00 | - | 1 | 1 | 0.00% |
| XLB250117C00073000 | 2023-07-05 3:37PM EDT | 73.00 | 15.00 | 13.20 | 22.00 | 0.00 | - | 1 | 6 | 52.78% |
| XLB250117C00074000 | 2023-10-26 2:30PM EDT | 74.00 | 9.32 | 10.00 | 15.00 | 0.00 | - | 1 | 0 | 16.77% |
| XLB250117C00075000 | 2024-03-08 3:51PM EDT | 75.00 | 17.80 | 18.50 | 23.40 | 0.00 | - | 5 | 99 | 53.48% |
| XLB250117C00076000 | 2023-12-21 11:11AM EDT | 76.00 | 13.60 | 6.40 | 16.10 | 0.00 | - | 2 | 15 | 33.72% |
| XLB250117C00077000 | 2024-06-10 11:52AM EDT | 77.00 | 14.70 | 11.40 | 16.20 | 0.00 | - | 1 | 66 | 37.35% |
| XLB250117C00078000 | 2024-06-13 10:41AM EDT | 78.00 | 13.40 | 10.60 | 15.50 | 0.00 | - | 1 | 50 | 37.05% |
| XLB250117C00079000 | 2024-03-08 3:50PM EDT | 79.00 | 14.50 | 15.30 | 19.90 | 0.00 | - | 1 | 33 | 58.51% |
| XLB250117C00080000 | 2024-06-24 12:35PM EDT | 80.00 | 12.75 | 9.00 | 13.60 | 0.00 | - | 1 | 75 | 34.11% |
| XLB250117C00081000 | 2024-03-05 10:30AM EDT | 81.00 | 12.30 | 14.30 | 16.50 | 0.00 | - | 1 | 88 | 48.67% |
| XLB250117C00082000 | 2024-04-19 11:27AM EDT | 82.00 | 11.95 | 10.80 | 15.50 | 0.00 | - | 2 | 158 | 46.70% |
| XLB250117C00083000 | 2024-05-21 3:56PM EDT | 83.00 | 11.60 | 7.80 | 12.00 | 0.00 | - | 2 | 212 | 34.66% |
| XLB250117C00084000 | 2024-06-14 1:14PM EDT | 84.00 | 8.60 | 5.20 | 9.50 | 0.00 | - | 1 | 135 | 26.82% |
| XLB250117C00085000 | 2024-06-25 12:41PM EDT | 85.00 | 7.30 | 4.70 | 9.30 | -1.50 | -17.05% | 54 | 307 | 28.22% |
| XLB250117C00086000 | 2024-06-04 2:22PM EDT | 86.00 | 8.10 | 4.30 | 9.00 | 0.00 | - | 1 | 164 | 29.10% |
| XLB250117C00087000 | 2024-06-14 3:50PM EDT | 87.00 | 6.35 | 3.70 | 8.50 | 0.00 | - | 6 | 79 | 29.10% |
| XLB250117C00088000 | 2024-06-14 3:57PM EDT | 88.00 | 5.69 | 3.10 | 7.80 | 0.00 | - | 4 | 265 | 28.27% |
| XLB250117C00089000 | 2024-06-21 1:09PM EDT | 89.00 | 5.25 | 2.30 | 7.00 | 0.00 | - | 1 | 428 | 26.98% |
| XLB250117C00090000 | 2024-06-21 1:36PM EDT | 90.00 | 4.59 | 3.80 | 6.70 | 0.00 | - | 20 | 1,042 | 27.52% |
| XLB250117C00091000 | 2024-06-03 3:34PM EDT | 91.00 | 5.24 | 1.70 | 6.30 | 0.00 | - | 1 | 120 | 27.59% |
| XLB250117C00095000 | 2024-06-25 2:08PM EDT | 95.00 | 2.02 | 0.10 | 5.00 | -0.53 | -20.78% | 5 | 4,530 | 28.27% |
| XLB250117C00100000 | 2024-06-20 12:08PM EDT | 100.00 | 1.05 | 0.00 | 1.30 | 0.00 | - | 68 | 2,381 | 18.01% |
| XLB250117C00105000 | 2024-05-22 2:21PM EDT | 105.00 | 0.86 | 0.00 | 4.80 | 0.00 | - | 1 | 138 | 38.52% |
| XLB250117C00110000 | 2024-06-03 3:23PM EDT | 110.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 2 | 103 | 43.10% |
| XLB250117C00115000 | 2024-06-12 11:57AM EDT | 115.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 40 | 70 | 47.26% |
| XLB250117C00120000 | 2024-03-07 11:45AM EDT | 120.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 2 | 13 | 25.73% |
| XLB250117C00125000 | 2024-06-07 9:30AM EDT | 125.00 | 0.15 | 0.05 | 1.50 | 0.00 | - | 4 | 240 | 36.90% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB250117P00035000 | 2023-08-04 9:30AM EDT | 35.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 37 | 40 | 67.09% |
| XLB250117P00040000 | 2023-11-16 1:02PM EDT | 40.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 29 | 20 | 50.78% |
| XLB250117P00045000 | 2024-02-20 1:26PM EDT | 45.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 14 | 81.13% |
| XLB250117P00050000 | 2024-06-10 2:17PM EDT | 50.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 41.02% |
| XLB250117P00055000 | 2024-06-07 1:12PM EDT | 55.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 9 | 10 | 36.18% |
| XLB250117P00060000 | 2024-06-13 12:10PM EDT | 60.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 7 | 38 | 32.28% |
| XLB250117P00064000 | 2024-06-13 12:12PM EDT | 64.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 6 | 3 | 61.18% |
| XLB250117P00065000 | 2024-06-12 3:59PM EDT | 65.00 | 0.46 | 0.10 | 1.45 | 0.00 | - | 15 | 535 | 37.48% |
| XLB250117P00066000 | 2022-12-14 12:08PM EDT | 66.00 | 4.60 | 1.50 | 6.50 | 0.00 | - | - | 17 | 52.94% |
| XLB250117P00067000 | 2023-08-08 10:11AM EDT | 67.00 | 2.65 | 2.20 | 2.50 | 0.00 | - | 4 | 4 | 42.14% |
| XLB250117P00068000 | 2023-06-12 3:48PM EDT | 68.00 | 3.40 | 0.00 | 5.00 | 0.00 | - | - | 9 | 55.04% |
| XLB250117P00069000 | 2024-05-22 2:19PM EDT | 69.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | 1 | 28 | 52.20% |
| XLB250117P00070000 | 2024-06-12 11:58AM EDT | 70.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 40 | 161 | 50.45% |
| XLB250117P00071000 | 2024-01-03 3:46PM EDT | 71.00 | 1.90 | 0.75 | 2.65 | 0.00 | - | 1 | 47 | 37.05% |
| XLB250117P00072000 | 2024-06-20 10:10AM EDT | 72.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 47.00% |
| XLB250117P00073000 | 2024-01-11 12:54PM EDT | 73.00 | 2.24 | 0.40 | 10.00 | 0.00 | - | 1 | 90 | 69.83% |
| XLB250117P00074000 | 2024-03-12 1:53PM EDT | 74.00 | 1.26 | 0.00 | 5.00 | 0.00 | - | 25 | 44 | 44.56% |
| XLB250117P00075000 | 2024-05-22 3:12PM EDT | 75.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 187 | 41.90% |
| XLB250117P00076000 | 2024-02-13 12:10PM EDT | 76.00 | 2.60 | 0.00 | 5.00 | 0.00 | - | 12 | 112 | 41.14% |
| XLB250117P00077000 | 2024-02-23 11:19AM EDT | 77.00 | 1.99 | 0.00 | 5.00 | 0.00 | - | 1 | 51 | 39.44% |
| XLB250117P00078000 | 2024-04-25 9:56AM EDT | 78.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 36.84% |
| XLB250117P00079000 | 2024-01-30 3:11PM EDT | 79.00 | 3.10 | 0.20 | 10.00 | 0.00 | - | 2 | 2 | 57.48% |
| XLB250117P00080000 | 2024-05-22 2:19PM EDT | 80.00 | 1.16 | 0.15 | 2.40 | 0.00 | - | 1 | 107 | 22.66% |
| XLB250117P00081000 | 2024-06-20 11:37AM EDT | 81.00 | 1.30 | 0.20 | 2.60 | 0.00 | - | 1 | 42 | 22.13% |
| XLB250117P00082000 | 2024-06-20 10:10AM EDT | 82.00 | 1.42 | 0.15 | 4.80 | 0.00 | - | 1 | 33 | 30.08% |
| XLB250117P00083000 | 2024-06-04 2:37PM EDT | 83.00 | 1.75 | 0.15 | 4.80 | 0.00 | - | 5 | 118 | 28.37% |
| XLB250117P00084000 | 2024-06-04 2:40PM EDT | 84.00 | 1.90 | 0.20 | 5.00 | 0.00 | - | 8 | 319 | 27.44% |
| XLB250117P00085000 | 2024-05-22 12:31PM EDT | 85.00 | 1.90 | 1.20 | 5.00 | 0.00 | - | 3 | 443 | 25.67% |
| XLB250117P00086000 | 2024-06-17 9:54AM EDT | 86.00 | 2.50 | 0.10 | 5.00 | 0.00 | - | 32 | 211 | 23.87% |
| XLB250117P00087000 | 2024-06-04 3:59PM EDT | 87.00 | 2.55 | 0.40 | 5.20 | 0.00 | - | 300 | 398 | 22.79% |
| XLB250117P00088000 | 2024-06-25 11:51AM EDT | 88.00 | 3.00 | 0.80 | 5.50 | -0.10 | -3.23% | 3 | 2,373 | 22.02% |
| XLB250117P00089000 | 2024-06-21 1:09PM EDT | 89.00 | 3.50 | 1.20 | 6.00 | 0.00 | - | 1 | 790 | 21.91% |
| XLB250117P00090000 | 2024-06-25 11:51AM EDT | 90.00 | 3.80 | 1.15 | 5.90 | -0.20 | -5.00% | 2 | 906 | 19.44% |
| XLB250117P00091000 | 2024-05-10 2:24PM EDT | 91.00 | 3.53 | 1.90 | 6.60 | 0.00 | - | 500 | 735 | 19.88% |
| XLB250117P00095000 | 2024-05-14 9:57AM EDT | 95.00 | 5.50 | 6.10 | 6.50 | 0.00 | - | 1 | 1,909 | 6.47% |
| XLB250117P00100000 | 2023-09-20 3:12PM EDT | 100.00 | 19.30 | 19.50 | 29.40 | 0.00 | - | - | 0 | 65.17% |
| XLB250117P00105000 | 2023-12-08 4:55PM EDT | 105.00 | 21.30 | 18.60 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLB250117P00110000 | 2023-12-05 11:12AM EDT | 110.00 | 28.90 | 23.20 | 27.70 | 0.00 | - | - | 0 | 49.57% |
| XLB250117P00115000 | 2023-12-05 11:17AM EDT | 115.00 | 34.00 | 29.30 | 31.70 | 0.00 | - | - | 0 | 49.67% |
© 2024 Yahoo. Tutti i diritti riservati.