Italia markets open in 1 hour 27 minutes
Dow Jones
39.134,76 +299,90 (+0,77%) Nasdaq
17.721,59 -140,64 (-0,79%) Nikkei 225
38.631,69 -1,33 (-0,00%) EUR/USD
1,0723 +0,0016 (+0,15%) Bitcoin EUR
60.207,93 -731,73 (-1,20%) CMC Crypto 200
1.351,64 -31,03 (-2,24%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250117C00016000 | 2024-02-27 11:43AM EDT | 16.00 | 24.36 | 24.30 | 29.00 | 0.00 | - | 4 | 59 | 106.45% |
| XLF250117C00017000 | 2024-02-23 11:13AM EDT | 17.00 | 23.76 | 24.55 | 25.30 | 0.00 | - | 2 | 22 | 77.64% |
| XLF250117C00018000 | 2023-09-08 11:16AM EDT | 18.00 | 17.04 | 15.75 | 16.05 | 0.00 | - | 10 | 57 | 0.00% |
| XLF250117C00019000 | 2024-01-11 11:38AM EDT | 19.00 | 19.02 | 19.50 | 21.05 | 0.00 | - | 2 | 93 | 0.00% |
| XLF250117C00020000 | 2024-03-22 11:22AM EDT | 20.00 | 22.17 | 18.50 | 22.50 | 0.00 | - | 68 | 275 | 81.35% |
| XLF250117C00022000 | 2023-12-20 11:07AM EDT | 22.00 | 16.25 | 14.10 | 18.90 | 0.00 | - | 3 | 13 | 0.00% |
| XLF250117C00023000 | 2023-09-08 11:16AM EDT | 23.00 | 12.62 | 11.35 | 11.70 | 0.00 | - | 10 | 25 | 0.00% |
| XLF250117C00024000 | 2023-09-19 3:08PM EDT | 24.00 | 12.20 | 9.95 | 10.45 | 0.00 | - | 1 | 60 | 0.00% |
| XLF250117C00025000 | 2024-06-06 11:48AM EDT | 25.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF250117C00026000 | 2024-02-14 4:05PM EDT | 26.00 | 13.85 | 14.90 | 18.00 | 0.00 | - | 1 | 18 | 56.15% |
| XLF250117C00027000 | 2024-03-05 11:11AM EDT | 27.00 | 14.51 | 14.95 | 17.05 | 0.00 | - | 11 | 100 | 61.74% |
| XLF250117C00028000 | 2024-03-11 10:19AM EDT | 28.00 | 13.40 | 14.15 | 14.55 | 0.00 | - | 52 | 701 | 51.00% |
| XLF250117C00029000 | 2024-02-22 3:13PM EDT | 29.00 | 12.30 | 12.10 | 15.90 | 0.00 | - | 1 | 356 | 54.35% |
| XLF250117C00030000 | 2024-06-10 11:19AM EDT | 30.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF250117C00031000 | 2024-04-24 11:25AM EDT | 31.00 | 11.08 | 9.05 | 13.70 | 0.00 | - | 15 | 2,937 | 67.46% |
| XLF250117C00032000 | 2024-06-12 2:03PM EDT | 32.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF250117C00033000 | 2024-06-18 3:30PM EDT | 33.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLF250117C00034000 | 2024-06-11 11:44AM EDT | 34.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF250117C00035000 | 2024-06-14 11:14AM EDT | 35.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XLF250117C00036000 | 2024-06-17 3:52PM EDT | 36.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF250117C00037000 | 2024-06-03 10:10AM EDT | 37.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLF250117C00038000 | 2024-06-20 1:39PM EDT | 38.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| XLF250117C00039000 | 2024-06-20 12:51PM EDT | 39.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLF250117C00040000 | 2024-06-20 2:50PM EDT | 40.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5,064 | 0 | 0.00% |
| XLF250117C00041000 | 2024-06-20 2:57PM EDT | 41.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 6,644 | 0 | 0.00% |
| XLF250117C00042000 | 2024-06-20 1:07PM EDT | 42.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 10,252 | 0 | 0.39% |
| XLF250117C00043000 | 2024-06-20 2:35PM EDT | 43.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 1.56% |
| XLF250117C00044000 | 2024-06-20 2:47PM EDT | 44.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 1.56% |
| XLF250117C00045000 | 2024-06-20 3:03PM EDT | 45.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10,428 | 0 | 3.13% |
| XLF250117C00046000 | 2024-06-20 11:23AM EDT | 46.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 3.13% |
| XLF250117C00047000 | 2024-06-20 1:58PM EDT | 47.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 3.13% |
| XLF250117C00048000 | 2024-06-20 11:22AM EDT | 48.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| XLF250117C00050000 | 2024-06-18 2:15PM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 909 | 0 | 6.25% |
| XLF250117C00051000 | 2024-06-17 2:12PM EDT | 51.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLF250117C00052000 | 2024-06-20 2:08PM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLF250117C00053000 | 2024-05-24 3:20PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLF250117C00054000 | 2024-05-20 3:45PM EDT | 54.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 449 | 22.80% |
| XLF250117C00055000 | 2024-06-11 2:41PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLF250117C00056000 | 2024-05-21 11:50AM EDT | 56.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 16 | 20.61% |
| XLF250117C00057000 | 2024-03-14 10:38AM EDT | 57.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 5 | 83 | 20.61% |
| XLF250117C00058000 | 2024-04-05 3:25PM EDT | 58.00 | 0.04 | 0.00 | 0.92 | 0.00 | - | 3 | 3 | 38.82% |
| XLF250117C00061000 | 2024-03-21 3:53PM EDT | 61.00 | 0.01 | 0.01 | 0.22 | 0.00 | - | - | 1 | 30.18% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250117P00016000 | 2024-06-20 10:25AM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| XLF250117P00017000 | 2024-06-20 2:09PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XLF250117P00018000 | 2024-06-11 1:21PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| XLF250117P00019000 | 2024-06-20 2:06PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLF250117P00020000 | 2024-06-20 2:08PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLF250117P00022000 | 2024-06-05 2:53PM EDT | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| XLF250117P00023000 | 2024-06-05 2:53PM EDT | 23.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5,005 | 0 | 12.50% |
| XLF250117P00024000 | 2024-06-05 2:53PM EDT | 24.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| XLF250117P00025000 | 2024-06-14 2:06PM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 12.50% |
| XLF250117P00026000 | 2024-05-28 9:31AM EDT | 26.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| XLF250117P00027000 | 2024-06-20 1:37PM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| XLF250117P00028000 | 2024-06-20 2:01PM EDT | 28.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF250117P00029000 | 2024-06-20 2:02PM EDT | 29.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF250117P00030000 | 2024-06-20 2:02PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLF250117P00031000 | 2024-06-20 2:02PM EDT | 31.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF250117P00032000 | 2024-06-20 2:02PM EDT | 32.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF250117P00033000 | 2024-06-20 2:02PM EDT | 33.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF250117P00034000 | 2024-06-20 2:02PM EDT | 34.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF250117P00035000 | 2024-06-20 2:03PM EDT | 35.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLF250117P00036000 | 2024-06-18 12:50PM EDT | 36.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 6.25% |
| XLF250117P00037000 | 2024-06-20 1:54PM EDT | 37.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| XLF250117P00038000 | 2024-06-17 3:25PM EDT | 38.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| XLF250117P00039000 | 2024-06-20 11:45AM EDT | 39.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 1.56% |
| XLF250117P00040000 | 2024-06-20 11:33AM EDT | 40.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| XLF250117P00041000 | 2024-06-20 2:31PM EDT | 41.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.39% |
| XLF250117P00042000 | 2024-06-20 3:06PM EDT | 42.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 581 | 0 | 0.00% |
| XLF250117P00043000 | 2024-06-20 2:50PM EDT | 43.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 11,300 | 0 | 0.00% |
| XLF250117P00044000 | 2024-06-20 10:00AM EDT | 44.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.00% |
| XLF250117P00045000 | 2024-06-20 12:50PM EDT | 45.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| XLF250117P00046000 | 2024-05-31 10:15AM EDT | 46.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF250117P00050000 | 2024-03-21 10:37AM EDT | 50.00 | 8.08 | 7.20 | 11.90 | 0.00 | - | 2 | 7 | 49.59% |
| XLF250117P00055000 | 2023-03-17 10:59AM EDT | 55.00 | 24.15 | 21.25 | 22.55 | 0.00 | - | 2 | 0 | 99.54% |
© 2024 Yahoo. Tutti i diritti riservati.