Italia markets open in 3 hours 50 minutes
Dow Jones
39.065,26 -605,78 (-1,53%) Nasdaq
16.736,03 -65,51 (-0,39%) Nikkei 225
38.649,15 -454,07 (-1,16%) EUR/USD
1,0812 -0,0006 (-0,05%) Bitcoin EUR
62.850,66 -1.378,34 (-2,15%) CMC Crypto 200
1.471,72 -30,95 (-2,06%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240621C00045000 | 2024-03-11 1:22PM EDT | 45.00 | 45.28 | 44.50 | 49.40 | 0.00 | - | 3 | 3 | 185.89% |
| XLB240621C00055000 | 2024-02-01 12:50PM EDT | 55.00 | 28.08 | 31.10 | 36.00 | 0.00 | - | 4 | 4 | 106.93% |
| XLB240621C00060000 | 2023-12-21 12:16PM EDT | 60.00 | 26.26 | 21.00 | 25.90 | 0.00 | - | 3 | 4 | 0.00% |
| XLB240621C00065000 | 2023-11-03 10:26AM EDT | 65.00 | 16.15 | 17.50 | 21.90 | 0.00 | - | 2 | 79 | 0.00% |
| XLB240621C00066000 | 2023-10-30 10:29AM EDT | 66.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| XLB240621C00069000 | 2023-12-11 4:57PM EDT | 69.00 | 15.40 | 13.40 | 18.20 | 0.00 | - | 1 | 155 | 0.00% |
| XLB240621C00070000 | 2024-05-09 2:18PM EDT | 70.00 | 21.95 | 18.30 | 23.10 | 0.00 | - | 1 | 21 | 105.81% |
| XLB240621C00071000 | 2023-11-10 11:00AM EDT | 71.00 | 9.00 | 11.00 | 15.30 | 0.00 | - | 49 | 50 | 0.00% |
| XLB240621C00072000 | 2023-10-18 1:41PM EDT | 72.00 | 9.89 | 8.80 | 13.50 | 0.00 | - | 1 | 1 | 0.00% |
| XLB240621C00073000 | 2023-08-24 1:52PM EDT | 73.00 | 12.10 | 10.00 | 14.70 | 0.00 | - | 2 | 2 | 0.00% |
| XLB240621C00074000 | 2024-04-23 9:48AM EDT | 74.00 | 15.03 | 14.40 | 19.10 | 0.00 | - | 1 | 43 | 90.43% |
| XLB240621C00075000 | 2024-03-08 10:51AM EDT | 75.00 | 16.07 | 16.50 | 21.30 | 0.00 | - | 1 | 23 | 98.00% |
| XLB240621C00076000 | 2024-04-10 9:42AM EDT | 76.00 | 16.57 | 14.60 | 18.90 | 0.00 | - | 1 | 73 | 77.78% |
| XLB240621C00077000 | 2024-01-30 3:12PM EDT | 77.00 | 8.70 | 9.80 | 14.50 | 0.00 | - | 17 | 49 | 54.00% |
| XLB240621C00078000 | 2024-04-26 10:39AM EDT | 78.00 | 12.19 | 10.40 | 15.40 | 0.00 | - | 2 | 46 | 79.42% |
| XLB240621C00079000 | 2024-05-23 3:59PM EDT | 79.00 | 12.00 | 9.40 | 14.30 | -0.93 | -7.19% | 1 | 823 | 74.27% |
| XLB240621C00080000 | 2024-04-22 3:27PM EDT | 80.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLB240621C00081000 | 2024-04-12 3:15PM EDT | 81.00 | 9.80 | 9.10 | 13.90 | 0.00 | - | 1 | 754 | 56.35% |
| XLB240621C00082000 | 2024-05-17 11:07AM EDT | 82.00 | 10.51 | 6.70 | 11.50 | 0.00 | - | 7 | 392 | 65.19% |
| XLB240621C00083000 | 2024-05-16 11:30AM EDT | 83.00 | 9.52 | 5.40 | 10.20 | 0.00 | - | 1 | 655 | 57.72% |
| XLB240621C00084000 | 2024-05-08 9:48AM EDT | 84.00 | 7.57 | 4.50 | 9.30 | 0.00 | - | 1 | 1,247 | 54.98% |
| XLB240621C00085000 | 2024-05-23 12:36PM EDT | 85.00 | 6.48 | 3.70 | 8.50 | -0.52 | -7.43% | 1 | 3,597 | 53.27% |
| XLB240621C00086000 | 2024-05-22 3:47PM EDT | 86.00 | 5.20 | 1.60 | 5.80 | -0.54 | -9.41% | 1 | 1,252 | 29.96% |
| XLB240621C00087000 | 2024-05-17 3:55PM EDT | 87.00 | 5.47 | 2.05 | 6.70 | 0.00 | - | 58 | 819 | 47.12% |
| XLB240621C00088000 | 2024-05-22 11:56AM EDT | 88.00 | 4.04 | 1.05 | 5.60 | 0.00 | - | 5 | 339 | 41.75% |
| XLB240621C00089000 | 2024-05-23 1:29PM EDT | 89.00 | 2.45 | 0.45 | 5.00 | -0.75 | -23.44% | 109 | 473 | 41.31% |
| XLB240621C00090000 | 2024-05-23 3:59PM EDT | 90.00 | 1.90 | 1.80 | 2.70 | -0.40 | -17.39% | 16 | 3,773 | 23.68% |
| XLB240621C00091000 | 2024-05-23 2:31PM EDT | 91.00 | 1.35 | 0.70 | 1.90 | -0.40 | -22.86% | 27 | 835 | 20.66% |
| XLB240621C00092000 | 2024-05-23 3:09PM EDT | 92.00 | 0.83 | 0.45 | 1.20 | -0.32 | -27.83% | 76 | 1,577 | 17.80% |
| XLB240621C00093000 | 2024-05-23 3:15PM EDT | 93.00 | 0.51 | 0.00 | 0.60 | -0.24 | -32.00% | 14 | 1,076 | 14.67% |
| XLB240621C00094000 | 2024-05-23 3:19PM EDT | 94.00 | 0.36 | 0.20 | 1.10 | -0.09 | -20.00% | 73 | 509 | 23.54% |
| XLB240621C00095000 | 2024-05-23 3:43PM EDT | 95.00 | 0.20 | 0.10 | 0.40 | -0.05 | -20.00% | 35 | 1,696 | 17.43% |
| XLB240621C00100000 | 2024-05-20 12:12PM EDT | 100.00 | 0.10 | 0.00 | 0.20 | +0.04 | +66.67% | 20 | 624 | 23.88% |
| XLB240621C00105000 | 2024-05-20 10:45AM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 28 | 30.66% |
| XLB240621C00110000 | 2024-05-23 10:14AM EDT | 110.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 88 | 60 | 79.83% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240621P00055000 | 2023-12-14 2:23PM EDT | 55.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 166.46% |
| XLB240621P00060000 | 2024-04-26 11:46AM EDT | 60.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 2,727 | 67.38% |
| XLB240621P00064000 | 2023-11-28 11:51AM EDT | 64.00 | 0.55 | 0.10 | 5.00 | 0.00 | - | - | 1 | 130.22% |
| XLB240621P00065000 | 2024-03-22 12:24PM EDT | 65.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 6 | 1,731 | 55.66% |
| XLB240621P00066000 | 2023-11-27 12:50PM EDT | 66.00 | 0.70 | 0.10 | 5.00 | 0.00 | - | - | 1,400 | 122.02% |
| XLB240621P00067000 | 2024-01-17 11:17AM EDT | 67.00 | 0.38 | 0.00 | 2.20 | 0.00 | - | - | 2 | 89.31% |
| XLB240621P00068000 | 2024-05-09 10:30AM EDT | 68.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 141 | 141 | 111.43% |
| XLB240621P00069000 | 2024-05-09 10:29AM EDT | 69.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 26 | 41 | 107.52% |
| XLB240621P00070000 | 2024-05-14 9:42AM EDT | 70.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 55 | 2,458 | 52.73% |
| XLB240621P00071000 | 2024-05-14 9:44AM EDT | 71.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 23 | 147 | 47.75% |
| XLB240621P00072000 | 2024-05-22 9:47AM EDT | 72.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 21 | 168 | 96.02% |
| XLB240621P00073000 | 2024-05-22 9:46AM EDT | 73.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 986 | 92.24% |
| XLB240621P00074000 | 2024-05-03 11:29AM EDT | 74.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 1,166 | 59.25% |
| XLB240621P00075000 | 2024-05-08 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1,383 | 40.82% |
| XLB240621P00076000 | 2024-05-17 12:33PM EDT | 76.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 3 | 169 | 81.03% |
| XLB240621P00077000 | 2024-04-19 1:23PM EDT | 77.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 12.50% |
| XLB240621P00078000 | 2024-05-17 12:26PM EDT | 78.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 795 | 31.84% |
| XLB240621P00079000 | 2024-05-17 9:56AM EDT | 79.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3,750 | 4,732 | 69.90% |
| XLB240621P00080000 | 2024-05-23 10:39AM EDT | 80.00 | 0.09 | 0.00 | 2.60 | +0.02 | +28.57% | 1 | 4,348 | 50.83% |
| XLB240621P00081000 | 2024-04-22 12:35PM EDT | 81.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| XLB240621P00082000 | 2024-05-23 10:23AM EDT | 82.00 | 0.05 | 0.00 | 4.80 | -0.04 | -44.44% | 1 | 896 | 58.74% |
| XLB240621P00083000 | 2024-05-23 10:32AM EDT | 83.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 260 | 54.96% |
| XLB240621P00084000 | 2024-05-09 3:10PM EDT | 84.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 32 | 1,589 | 41.50% |
| XLB240621P00085000 | 2024-05-23 12:30PM EDT | 85.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 11 | 4,430 | 17.43% |
| XLB240621P00086000 | 2024-05-15 11:41AM EDT | 86.00 | 0.15 | 0.00 | 2.40 | 0.00 | - | 10 | 296 | 43.41% |
| XLB240621P00087000 | 2024-05-23 9:30AM EDT | 87.00 | 0.30 | 0.10 | 1.35 | +0.05 | +20.00% | 3 | 1,606 | 27.83% |
| XLB240621P00088000 | 2024-05-23 3:00PM EDT | 88.00 | 0.45 | 0.00 | 0.60 | +0.15 | +50.00% | 5 | 2,039 | 15.53% |
| XLB240621P00089000 | 2024-05-23 1:09PM EDT | 89.00 | 0.63 | 0.20 | 1.20 | +0.13 | +26.00% | 195 | 528 | 18.65% |
| XLB240621P00090000 | 2024-05-23 3:43PM EDT | 90.00 | 1.05 | 0.00 | 1.75 | +0.25 | +31.25% | 493 | 4,970 | 19.92% |
| XLB240621P00091000 | 2024-05-23 11:02AM EDT | 91.00 | 1.10 | 0.85 | 1.80 | 0.00 | - | 32 | 1,089 | 15.43% |
| XLB240621P00092000 | 2024-05-23 2:43PM EDT | 92.00 | 1.89 | 1.25 | 2.40 | +0.24 | +14.55% | 7 | 813 | 15.43% |
| XLB240621P00093000 | 2024-05-22 1:26PM EDT | 93.00 | 1.85 | 0.30 | 5.00 | 0.00 | - | 1 | 497 | 35.45% |
| XLB240621P00094000 | 2024-05-13 12:14PM EDT | 94.00 | 2.35 | 0.85 | 5.70 | 0.00 | - | 4 | 45 | 36.04% |
| XLB240621P00095000 | 2024-04-15 12:01PM EDT | 95.00 | 4.86 | 0.90 | 5.00 | 0.00 | - | 2 | 21 | 19.90% |
| XLB240621P00100000 | 2023-07-17 2:19PM EDT | 100.00 | 16.60 | 13.90 | 23.70 | 0.00 | - | - | 0 | 127.41% |
| XLB240621P00110000 | 2023-12-18 11:33AM EDT | 110.00 | 24.95 | 25.60 | 30.50 | 0.00 | - | - | 0 | 148.32% |
© 2024 Yahoo. Tutti i diritti riservati.