Italia markets open in 1 hour 32 minutes
Dow Jones
39.134,76 +299,90 (+0,77%) Nasdaq
17.721,59 -140,64 (-0,79%) Nikkei 225
38.638,40 +5,38 (+0,01%) EUR/USD
1,0723 +0,0016 (+0,15%) Bitcoin EUR
60.181,71 -729,38 (-1,20%) CMC Crypto 200
1.353,12 -29,54 (-2,14%)
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'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250620C00016000 | 2023-03-22 10:20AM EDT | 16.00 | 16.75 | 17.60 | 18.35 | 0.00 | - | - | 2 | 0.00% |
| XLF250620C00020000 | 2024-02-09 11:15AM EDT | 20.00 | 19.67 | 19.20 | 23.95 | 0.00 | - | 5 | 10 | 84.28% |
| XLF250620C00021000 | 2023-08-08 12:53PM EDT | 21.00 | 15.25 | 14.50 | 14.75 | 0.00 | - | 1 | 1 | 0.00% |
| XLF250620C00023000 | 2023-12-12 11:38AM EDT | 23.00 | 14.65 | 13.15 | 17.80 | 0.00 | - | - | 1 | 0.00% |
| XLF250620C00024000 | 2024-03-28 3:04PM EDT | 24.00 | 19.32 | 15.50 | 20.50 | 0.00 | - | 1 | 9 | 74.12% |
| XLF250620C00025000 | 2023-10-13 10:54AM EDT | 25.00 | 10.46 | 10.55 | 11.35 | 0.00 | - | 1 | 12 | 0.00% |
| XLF250620C00026000 | 2024-01-05 12:49PM EDT | 26.00 | 13.48 | 12.40 | 15.55 | 0.00 | - | 2 | 24 | 22.95% |
| XLF250620C00027000 | 2024-05-23 2:21PM EDT | 27.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF250620C00028000 | 2023-07-05 9:48AM EDT | 28.00 | 8.50 | 9.60 | 9.95 | 0.00 | - | 35 | 38 | 0.00% |
| XLF250620C00029000 | 2024-02-13 12:24PM EDT | 29.00 | 11.65 | 12.20 | 14.30 | 0.00 | - | 1 | 17 | 44.45% |
| XLF250620C00030000 | 2024-03-27 9:46AM EDT | 30.00 | 13.42 | 11.00 | 13.65 | 0.00 | - | 1 | 10 | 45.00% |
| XLF250620C00031000 | 2024-03-01 10:46AM EDT | 31.00 | 10.54 | 11.35 | 14.10 | 0.00 | - | 1 | 7 | 54.64% |
| XLF250620C00032000 | 2024-05-06 12:46PM EDT | 32.00 | 10.80 | 10.20 | 12.30 | 0.00 | - | 3 | 1,308 | 44.80% |
| XLF250620C00033000 | 2024-05-06 2:34PM EDT | 33.00 | 10.05 | 8.05 | 12.05 | 0.00 | - | 3 | 18 | 47.75% |
| XLF250620C00034000 | 2024-05-20 9:42AM EDT | 34.00 | 10.25 | 6.50 | 10.35 | 0.00 | - | 1 | 102 | 39.27% |
| XLF250620C00035000 | 2024-06-04 11:56AM EDT | 35.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF250620C00036000 | 2024-05-06 12:45PM EDT | 36.00 | 7.50 | 6.05 | 8.65 | 0.00 | - | 3 | 6,378 | 35.63% |
| XLF250620C00037000 | 2024-06-10 2:27PM EDT | 37.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF250620C00038000 | 2024-06-17 11:27AM EDT | 38.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF250620C00039000 | 2024-06-20 12:55PM EDT | 39.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| XLF250620C00040000 | 2024-06-06 9:58AM EDT | 40.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF250620C00041000 | 2024-06-17 3:20PM EDT | 41.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XLF250620C00042000 | 2024-06-20 3:52PM EDT | 42.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.39% |
| XLF250620C00043000 | 2024-06-06 11:23AM EDT | 43.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| XLF250620C00044000 | 2024-06-11 10:22AM EDT | 44.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XLF250620C00045000 | 2024-06-20 3:52PM EDT | 45.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 1.56% |
| XLF250620C00046000 | 2024-06-20 3:52PM EDT | 46.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| XLF250620C00047000 | 2024-06-10 3:50PM EDT | 47.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| XLF250620C00048000 | 2024-05-21 10:36AM EDT | 48.00 | 1.13 | 0.56 | 1.06 | 0.00 | - | 21 | 41 | 18.86% |
| XLF250620C00049000 | 2024-06-18 12:08PM EDT | 49.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XLF250620C00050000 | 2024-06-10 2:30PM EDT | 50.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| XLF250620C00051000 | 2024-06-13 3:00PM EDT | 51.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| XLF250620C00052000 | 2024-06-13 12:20PM EDT | 52.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLF250620C00053000 | 2024-06-13 12:18PM EDT | 53.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLF250620C00054000 | 2024-06-13 12:17PM EDT | 54.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLF250620C00055000 | 2024-06-18 2:43PM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLF250620C00056000 | 2024-06-18 2:42PM EDT | 56.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLF250620C00057000 | 2024-06-11 1:43PM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLF250620C00058000 | 2024-06-07 1:35PM EDT | 58.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| XLF250620C00060000 | 2024-05-29 12:55PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250620P00016000 | 2024-06-11 1:26PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 25.00% |
| XLF250620P00017000 | 2024-05-23 12:52PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLF250620P00018000 | 2024-06-10 2:21PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLF250620P00019000 | 2024-06-18 2:35PM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLF250620P00020000 | 2024-06-18 2:38PM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| XLF250620P00021000 | 2024-06-12 2:46PM EDT | 21.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLF250620P00022000 | 2024-06-18 2:40PM EDT | 22.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLF250620P00023000 | 2024-06-06 2:46PM EDT | 23.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 992 | 0 | 12.50% |
| XLF250620P00024000 | 2024-05-10 11:07AM EDT | 24.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 100 | 1,144 | 68.34% |
| XLF250620P00025000 | 2024-06-11 3:27PM EDT | 25.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLF250620P00026000 | 2024-04-24 2:48PM EDT | 26.00 | 0.26 | 0.00 | 2.00 | 0.00 | - | 10 | 1,104 | 55.66% |
| XLF250620P00027000 | 2024-05-29 12:49PM EDT | 27.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLF250620P00028000 | 2024-05-01 3:13PM EDT | 28.00 | 0.33 | 0.00 | 1.12 | 0.00 | - | 2 | 5,210 | 39.55% |
| XLF250620P00029000 | 2024-06-20 3:27PM EDT | 29.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| XLF250620P00030000 | 2024-06-20 3:26PM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 6.25% |
| XLF250620P00031000 | 2024-06-20 3:27PM EDT | 31.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 6.25% |
| XLF250620P00032000 | 2024-06-20 3:24PM EDT | 32.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 6.25% |
| XLF250620P00033000 | 2024-06-20 3:27PM EDT | 33.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| XLF250620P00034000 | 2024-06-20 3:26PM EDT | 34.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 6.25% |
| XLF250620P00035000 | 2024-06-20 3:27PM EDT | 35.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 3.13% |
| XLF250620P00036000 | 2024-06-20 3:24PM EDT | 36.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 639 | 0 | 3.13% |
| XLF250620P00037000 | 2024-06-18 12:30PM EDT | 37.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLF250620P00038000 | 2024-06-17 2:28PM EDT | 38.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| XLF250620P00039000 | 2024-06-18 3:44PM EDT | 39.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 1.56% |
| XLF250620P00040000 | 2024-06-20 2:04PM EDT | 40.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| XLF250620P00041000 | 2024-06-20 2:45PM EDT | 41.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| XLF250620P00042000 | 2024-06-12 12:15PM EDT | 42.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF250620P00043000 | 2024-06-05 11:11AM EDT | 43.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF250620P00044000 | 2024-06-04 9:39AM EDT | 44.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| XLF250620P00045000 | 2024-05-30 10:04AM EDT | 45.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 0.00% |
| XLF250620P00046000 | 2024-05-22 10:15AM EDT | 46.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF250620P00047000 | 2024-04-23 9:55AM EDT | 47.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 0.00% |
| XLF250620P00048000 | 2024-04-12 3:07PM EDT | 48.00 | 8.00 | 3.50 | 8.50 | 0.00 | - | 3 | 0 | 25.45% |
| XLF250620P00050000 | 2024-04-02 9:45AM EDT | 50.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF250620P00051000 | 2024-05-21 3:26PM EDT | 51.00 | 8.85 | 7.00 | 12.00 | 0.00 | - | 1 | 107 | 33.37% |
© 2024 Yahoo. Tutti i diritti riservati.