Italia markets closed
FTSE MIB
33.308,77 -366,33 (-1,09%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.596,47 -36,53 (-0,09%) Petrolio
80,59 -0,14 (-0,17%) Bitcoin EUR
59.963,91 -134,95 (-0,22%)
The Materials Select Sector SPDR Fund (XLB)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240719C00082000 | 2024-06-03 2:23PM EDT | 82.00 | 9.35 | 5.20 | 10.00 | 0.00 | - | 2 | 2 | 57.35% |
| XLB240719C00083000 | 2024-06-20 12:53PM EDT | 83.00 | 7.10 | 4.20 | 9.00 | +7.10 | - | - | 4 | 53.37% |
| XLB240719C00084000 | 2024-06-20 3:02PM EDT | 84.00 | 6.20 | 3.50 | 8.10 | 0.00 | - | 40 | 41 | 50.56% |
| XLB240719C00085000 | 2024-06-20 10:03AM EDT | 85.00 | 5.02 | 2.75 | 7.40 | +5.02 | - | - | 1 | 49.88% |
| XLB240719C00086000 | 2024-06-20 2:13PM EDT | 86.00 | 4.34 | 1.80 | 6.40 | 0.00 | - | 2 | 5 | 45.57% |
| XLB240719C00087000 | 2024-06-17 12:57PM EDT | 87.00 | 2.75 | 0.90 | 5.50 | +2.75 | - | - | 3 | 42.21% |
| XLB240719C00088000 | 2024-06-17 11:09AM EDT | 88.00 | 1.85 | 1.95 | 2.70 | 0.00 | - | 2 | 104 | 18.26% |
| XLB240719C00089000 | 2024-06-21 3:54PM EDT | 89.00 | 1.61 | 1.25 | 2.00 | -0.08 | -4.73% | 102 | 225 | 17.14% |
| XLB240719C00090000 | 2024-06-21 3:57PM EDT | 90.00 | 1.05 | 0.75 | 1.40 | -0.26 | -19.85% | 956 | 420 | 16.14% |
| XLB240719C00091000 | 2024-06-21 11:41AM EDT | 91.00 | 0.63 | 0.60 | 1.00 | -0.26 | -29.21% | 16 | 216 | 16.21% |
| XLB240719C00092000 | 2024-06-21 2:29PM EDT | 92.00 | 0.39 | 0.10 | 0.75 | -0.12 | -23.53% | 44 | 161 | 16.97% |
| XLB240719C00093000 | 2024-06-21 10:00AM EDT | 93.00 | 0.25 | 0.20 | 4.70 | -0.05 | -16.67% | 3 | 114 | 63.01% |
| XLB240719C00094000 | 2024-06-21 3:54PM EDT | 94.00 | 0.14 | 0.00 | 4.80 | -0.02 | -12.50% | 106 | 25,030 | 67.93% |
| XLB240719C00095000 | 2024-06-20 10:42AM EDT | 95.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 83 | 22.22% |
| XLB240719C00096000 | 2024-06-14 10:30AM EDT | 96.00 | 0.14 | 0.00 | 1.25 | 0.00 | - | 3 | 25 | 35.40% |
| XLB240719C00097000 | 2024-06-05 10:50AM EDT | 97.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 52.27% |
| XLB240719C00098000 | 2024-05-28 11:24AM EDT | 98.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 55.27% |
| XLB240719C00099000 | 2024-06-07 10:29AM EDT | 99.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 8,325 | 25,001 | 58.18% |
| XLB240719C00100000 | 2024-06-03 11:12AM EDT | 100.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 4 | 7 | 61.01% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLB240719P00065000 | 2024-06-10 12:20PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 54 | 53.13% |
| XLB240719P00070000 | 2024-06-21 10:49AM EDT | 70.00 | 0.15 | 0.00 | 4.80 | +0.15 | - | 1 | 0 | 104.98% |
| XLB240719P00077000 | 2024-06-20 10:24AM EDT | 77.00 | 0.15 | 0.00 | 4.80 | +0.15 | - | - | 3,750 | 77.42% |
| XLB240719P00082000 | 2024-06-13 3:03PM EDT | 82.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 2 | 25,003 | 57.86% |
| XLB240719P00083000 | 2024-05-31 3:16PM EDT | 83.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 53.88% |
| XLB240719P00084000 | 2024-06-21 11:27AM EDT | 84.00 | 0.22 | 0.00 | 0.25 | +0.22 | - | 1 | 0 | 19.63% |
| XLB240719P00085000 | 2024-06-21 10:00AM EDT | 85.00 | 0.35 | 0.00 | 0.70 | +0.03 | +9.38% | 3 | 176 | 24.46% |
| XLB240719P00086000 | 2024-06-18 3:42PM EDT | 86.00 | 0.40 | 0.25 | 4.80 | 0.00 | - | 1 | 29 | 67.87% |
| XLB240719P00087000 | 2024-06-21 3:12PM EDT | 87.00 | 0.50 | 0.35 | 4.00 | -0.05 | -9.09% | 2,006 | 27,356 | 54.47% |
| XLB240719P00088000 | 2024-06-21 2:38PM EDT | 88.00 | 0.80 | 0.35 | 1.00 | +0.08 | +11.11% | 20 | 448 | 17.60% |
| XLB240719P00089000 | 2024-06-21 3:50PM EDT | 89.00 | 1.05 | 0.60 | 1.25 | +0.05 | +5.00% | 3,300 | 2,688 | 15.99% |
| XLB240719P00090000 | 2024-06-21 3:59PM EDT | 90.00 | 1.45 | 1.05 | 1.80 | -0.15 | -9.37% | 27 | 185 | 16.55% |
| XLB240719P00091000 | 2024-06-18 1:53PM EDT | 91.00 | 2.15 | 0.10 | 5.00 | 0.00 | - | 4 | 142 | 43.76% |
| XLB240719P00092000 | 2024-06-18 3:21PM EDT | 92.00 | 2.90 | 0.15 | 5.00 | 0.00 | - | 1 | 91 | 37.57% |
| XLB240719P00093000 | 2024-06-18 10:23AM EDT | 93.00 | 4.00 | 1.50 | 6.30 | 0.00 | - | 3 | 13 | 44.63% |
| XLB240719P00094000 | 2024-06-21 10:26AM EDT | 94.00 | 5.00 | 2.30 | 7.10 | +0.13 | +2.67% | 100 | 2 | 46.17% |
| XLB240719P00096000 | 2024-06-12 1:56PM EDT | 96.00 | 6.08 | 4.40 | 9.20 | 0.00 | - | 26 | 14 | 54.08% |
© 2024 Yahoo. Tutti i diritti riservati.