Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.663,95 +94,99 (+0,17%)
The 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'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240726C00025000 | 2024-06-20 10:18AM EDT | 25.00 | 16.27 | 14.00 | 18.75 | 0.00 | - | - | 1 | 117.77% |
| XLF240726C00034000 | 2024-06-21 3:07PM EDT | 34.00 | 7.36 | 5.00 | 9.80 | 0.00 | - | 1 | 1 | 56.06% |
| XLF240726C00035000 | 2024-06-21 2:10PM EDT | 35.00 | 6.38 | 4.05 | 9.00 | 0.00 | - | 1 | 1 | 55.27% |
| XLF240726C00037000 | 2024-06-17 3:13PM EDT | 37.00 | 4.11 | 2.00 | 6.80 | 0.00 | - | 12 | 12 | 105.37% |
| XLF240726C00037500 | 2024-06-12 12:52PM EDT | 37.50 | 3.77 | 1.50 | 6.20 | 0.00 | - | - | 2 | 97.61% |
| XLF240726C00038500 | 2024-06-21 3:00PM EDT | 38.50 | 2.95 | 2.14 | 5.50 | 0.00 | - | 1 | 3 | 52.88% |
| XLF240726C00039500 | 2024-06-06 12:08PM EDT | 39.50 | 2.20 | 1.79 | 2.20 | 0.00 | - | - | 122 | 28.17% |
| XLF240726C00040000 | 2024-06-28 3:09PM EDT | 40.00 | 1.45 | 1.40 | 1.75 | -0.03 | -2.03% | 23 | 218 | 25.20% |
| XLF240726C00040500 | 2024-06-27 10:29AM EDT | 40.50 | 1.04 | 0.93 | 1.29 | 0.00 | - | 2 | 11 | 21.53% |
| XLF240726C00041000 | 2024-06-28 3:57PM EDT | 41.00 | 0.77 | 0.15 | 1.77 | +0.04 | +5.48% | 44 | 78 | 38.50% |
| XLF240726C00041500 | 2024-06-28 3:33PM EDT | 41.50 | 0.47 | 0.11 | 0.75 | +0.01 | +2.17% | 29 | 1,058 | 20.80% |
| XLF240726C00042000 | 2024-06-28 1:18PM EDT | 42.00 | 0.37 | 0.30 | 2.47 | +0.08 | +27.59% | 12 | 105 | 64.26% |
| XLF240726C00042500 | 2024-06-28 1:10PM EDT | 42.50 | 0.19 | 0.17 | 0.40 | +0.04 | +26.67% | 300 | 46 | 20.61% |
| XLF240726C00043000 | 2024-06-28 11:03AM EDT | 43.00 | 0.12 | 0.00 | 1.20 | +0.01 | +9.09% | 30 | 351 | 43.95% |
| XLF240726C00043500 | 2024-06-18 1:37PM EDT | 43.50 | 0.13 | 0.00 | 0.27 | 0.00 | - | 1 | 6 | 23.19% |
| XLF240726C00044000 | 2024-06-27 11:16AM EDT | 44.00 | 0.03 | 0.02 | 0.85 | 0.00 | - | 75 | 112 | 42.63% |
| XLF240726C00044500 | 2024-06-27 11:15AM EDT | 44.50 | 0.02 | 0.01 | 0.11 | 0.00 | - | 30 | 130 | 21.97% |
| XLF240726C00045000 | 2024-06-26 2:40PM EDT | 45.00 | 0.02 | 0.00 | 0.64 | 0.00 | - | 130 | 740 | 43.16% |
| XLF240726C00045500 | 2024-06-27 11:11AM EDT | 45.50 | 0.03 | 0.00 | 0.12 | 0.00 | - | 100 | 230 | 26.95% |
| XLF240726C00046000 | 2024-06-27 11:11AM EDT | 46.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 40 | 60 | 34.47% |
| XLF240726C00046500 | 2024-06-27 11:06AM EDT | 46.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 80 | 520 | 24.81% |
| XLF240726C00047000 | 2024-06-26 2:34PM EDT | 47.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 40 | 1,600 | 26.56% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240726P00034000 | 2024-06-11 11:47AM EDT | 34.00 | 0.04 | 0.00 | 0.51 | 0.00 | - | 100 | 65 | 54.10% |
| XLF240726P00035000 | 2024-06-28 11:17AM EDT | 35.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 100 | 479 | 36.13% |
| XLF240726P00036000 | 2024-06-28 11:17AM EDT | 36.00 | 0.03 | 0.00 | 0.21 | -0.02 | -40.00% | 160 | 331 | 39.26% |
| XLF240726P00036500 | 2024-06-26 2:29PM EDT | 36.50 | 0.04 | 0.00 | 0.25 | 0.00 | - | 170 | 125 | 38.09% |
| XLF240726P00037500 | 2024-06-25 10:46AM EDT | 37.50 | 0.07 | 0.00 | 0.46 | 0.00 | - | 5 | 14 | 39.55% |
| XLF240726P00038000 | 2024-06-27 3:54PM EDT | 38.00 | 0.08 | 0.00 | 0.28 | 0.00 | - | 90 | 101 | 29.69% |
| XLF240726P00038500 | 2024-06-28 2:20PM EDT | 38.50 | 0.08 | 0.01 | 0.50 | -0.03 | -27.27% | 5 | 107 | 33.50% |
| XLF240726P00039000 | 2024-06-28 3:00PM EDT | 39.00 | 0.12 | 0.00 | 0.33 | -0.02 | -14.29% | 23 | 41 | 24.61% |
| XLF240726P00039500 | 2024-06-27 9:43AM EDT | 39.50 | 0.21 | 0.00 | 0.38 | 0.00 | - | 106 | 133 | 22.46% |
| XLF240726P00040000 | 2024-06-28 1:17PM EDT | 40.00 | 0.22 | 0.14 | 0.46 | -0.10 | -31.25% | 302 | 139 | 20.66% |
| XLF240726P00040500 | 2024-06-28 1:48PM EDT | 40.50 | 0.35 | 0.16 | 0.79 | -0.11 | -23.91% | 8 | 302 | 24.12% |
| XLF240726P00041000 | 2024-06-28 12:38PM EDT | 41.00 | 0.49 | 0.30 | 0.88 | -0.13 | -20.97% | 134 | 222 | 20.97% |
| XLF240726P00041500 | 2024-06-28 10:12AM EDT | 41.50 | 0.67 | 0.61 | 0.86 | -0.21 | -23.86% | 2 | 20 | 14.41% |
| XLF240726P00042000 | 2024-06-26 12:57PM EDT | 42.00 | 1.17 | 0.94 | 1.24 | 0.00 | - | 2 | 5 | 15.72% |
| XLF240726P00042500 | 2024-06-26 10:28AM EDT | 42.50 | 1.67 | 1.22 | 1.74 | 0.00 | - | 1 | 4 | 19.29% |
© 2024 Yahoo. Tutti i diritti riservati.