Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.109,98 +1.700,82 (+2,96%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510C00030000 | 2024-04-22 12:26PM EDT | 30.00 | 10.82 | 8.60 | 12.75 | 0.00 | - | - | 1 | 130.47% |
| XLF240510C00032000 | 2024-04-26 9:56AM EDT | 32.00 | 9.01 | 6.60 | 10.60 | 0.00 | - | 10 | 10 | 89.84% |
| XLF240510C00034000 | 2024-04-30 9:32AM EDT | 34.00 | 6.59 | 4.60 | 8.75 | 0.00 | - | 100 | 101 | 84.38% |
| XLF240510C00036000 | 2024-04-15 12:51PM EDT | 36.00 | 4.40 | 2.59 | 6.75 | 0.00 | - | 1 | 0 | 61.52% |
| XLF240510C00037000 | 2024-05-01 11:14AM EDT | 37.00 | 3.46 | 1.60 | 5.75 | 0.00 | - | 2 | 10 | 50.98% |
| XLF240510C00037500 | 2024-04-26 9:41AM EDT | 37.50 | 3.40 | 1.10 | 5.25 | 0.00 | - | 6 | 8 | 163.57% |
| XLF240510C00038000 | 2024-05-03 10:03AM EDT | 38.00 | 2.53 | 0.60 | 4.75 | +0.08 | +3.27% | 5 | 14 | 153.32% |
| XLF240510C00038500 | 2024-05-03 9:30AM EDT | 38.50 | 2.37 | 0.34 | 4.25 | -0.44 | -15.66% | 1 | 10 | 143.07% |
| XLF240510C00039000 | 2024-05-03 10:27AM EDT | 39.00 | 1.48 | 0.27 | 3.75 | +0.08 | +5.71% | 5 | 84 | 132.62% |
| XLF240510C00039500 | 2024-05-03 10:03AM EDT | 39.50 | 1.07 | 0.17 | 3.30 | +0.11 | +11.46% | 9 | 23 | 51.27% |
| XLF240510C00040000 | 2024-05-03 3:33PM EDT | 40.00 | 0.69 | 0.50 | 2.83 | -0.01 | -1.43% | 250 | 616 | 61.72% |
| XLF240510C00040500 | 2024-05-03 4:14PM EDT | 40.50 | 0.35 | 0.30 | 0.37 | +0.02 | +6.06% | 1,046 | 2,702 | 15.38% |
| XLF240510C00041000 | 2024-05-03 4:14PM EDT | 41.00 | 0.11 | 0.10 | 0.13 | -0.02 | -15.38% | 461 | 1,432 | 13.48% |
| XLF240510C00041500 | 2024-05-03 3:58PM EDT | 41.50 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 167 | 483 | 14.45% |
| XLF240510C00042000 | 2024-05-03 2:04PM EDT | 42.00 | 0.02 | 0.01 | 0.30 | 0.00 | - | 366 | 592 | 36.52% |
| XLF240510C00042500 | 2024-05-03 2:11PM EDT | 42.50 | 0.01 | 0.00 | 0.46 | -0.01 | -50.00% | 1 | 4,664 | 51.86% |
| XLF240510C00043000 | 2024-05-01 10:37AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 92 | 21.09% |
| XLF240510C00043500 | 2024-04-26 3:03PM EDT | 43.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 19 | 34.18% |
| XLF240510C00044000 | 2024-04-12 3:16PM EDT | 44.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 120 | 27 | 41.02% |
| XLF240510C00044500 | 2024-04-25 12:55PM EDT | 44.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 43.75% |
| XLF240510C00045000 | 2024-04-26 3:41PM EDT | 45.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 5 | 47.66% |
| XLF240510C00045500 | 2024-04-04 2:12PM EDT | 45.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 200 | 98 | 51.56% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510P00031000 | 2024-04-12 3:08PM EDT | 31.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 94.53% |
| XLF240510P00032000 | 2024-04-24 10:03AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 200 | 71.88% |
| XLF240510P00033000 | 2024-04-23 3:42PM EDT | 33.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 201 | 62.50% |
| XLF240510P00034000 | 2024-04-26 1:12PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 300 | 1,454 | 54.69% |
| XLF240510P00034500 | 2024-04-30 9:30AM EDT | 34.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 36 | 704 | 51.56% |
| XLF240510P00035000 | 2024-05-01 11:00AM EDT | 35.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1,393 | 1,822 | 57.81% |
| XLF240510P00035500 | 2024-05-03 3:40PM EDT | 35.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 339 | 3,115 | 53.13% |
| XLF240510P00036000 | 2024-04-29 3:23PM EDT | 36.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 4 | 5,589 | 55.86% |
| XLF240510P00036500 | 2024-05-03 3:41PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 28,845 | 35.16% |
| XLF240510P00037000 | 2024-05-02 12:12PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 22,756 | 31.25% |
| XLF240510P00037500 | 2024-04-30 3:45PM EDT | 37.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 7,022 | 27.34% |
| XLF240510P00038000 | 2024-05-03 10:42AM EDT | 38.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 516 | 25.78% |
| XLF240510P00038500 | 2024-05-03 3:15PM EDT | 38.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 38 | 230 | 21.49% |
| XLF240510P00039000 | 2024-05-03 10:24AM EDT | 39.00 | 0.04 | 0.00 | 0.03 | -0.01 | -20.00% | 42 | 1,066 | 18.75% |
| XLF240510P00039500 | 2024-05-03 4:00PM EDT | 39.50 | 0.04 | 0.00 | 0.04 | -0.05 | -55.56% | 36 | 1,843 | 14.84% |
| XLF240510P00040000 | 2024-05-03 3:42PM EDT | 40.00 | 0.07 | 0.05 | 0.08 | -0.10 | -58.82% | 938 | 3,159 | 12.11% |
| XLF240510P00040500 | 2024-05-03 4:00PM EDT | 40.50 | 0.21 | 0.12 | 0.25 | -0.13 | -38.24% | 239 | 343 | 12.21% |
| XLF240510P00041000 | 2024-05-03 3:54PM EDT | 41.00 | 0.51 | 0.25 | 1.09 | -0.15 | -22.73% | 713 | 1,010 | 37.60% |
| XLF240510P00041500 | 2024-05-03 9:50AM EDT | 41.50 | 0.98 | 0.00 | 3.05 | -0.19 | -16.24% | 4 | 148 | 112.50% |
| XLF240510P00042000 | 2024-05-03 10:12AM EDT | 42.00 | 1.59 | 0.20 | 3.45 | -0.13 | -7.56% | 6 | 92 | 116.89% |
| XLF240510P00042500 | 2024-05-03 12:37PM EDT | 42.50 | 1.90 | 0.31 | 3.95 | -0.16 | -7.77% | 15 | 12 | 125.29% |
| XLF240510P00043000 | 2024-04-11 2:36PM EDT | 43.00 | 2.17 | 0.40 | 4.45 | 0.00 | - | - | 0 | 133.30% |
© 2024 Yahoo. Tutti i diritti riservati.