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
56.644,12 +84,61 (+0,15%)
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'acquistoper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF261218C00020000 | 2024-04-19 9:34AM EDT | 20.00 | 21.58 | 21.00 | 26.00 | 0.00 | - | 2 | 2 | 52.64% |
| XLF261218C00026000 | 2024-05-10 11:50AM EDT | 26.00 | 17.91 | 15.00 | 20.00 | 0.00 | - | 4 | 2 | 53.78% |
| XLF261218C00028000 | 2024-06-04 1:51PM EDT | 28.00 | 14.88 | 13.00 | 18.00 | 0.00 | - | 8 | 8 | 48.41% |
| XLF261218C00030000 | 2024-06-26 12:51PM EDT | 30.00 | 14.00 | 11.50 | 16.50 | 0.00 | - | 1 | 80 | 46.08% |
| XLF261218C00031000 | 2024-05-23 11:46AM EDT | 31.00 | 13.95 | 11.00 | 15.50 | 0.00 | - | 19 | 3 | 43.60% |
| XLF261218C00032000 | 2024-05-15 11:06AM EDT | 32.00 | 13.55 | 10.00 | 13.50 | 0.00 | - | 12 | 14 | 36.18% |
| XLF261218C00033000 | 2024-05-14 3:59PM EDT | 33.00 | 12.50 | 8.65 | 12.55 | 0.00 | - | 4 | 10,000 | 34.24% |
| XLF261218C00034000 | 2024-03-28 12:19PM EDT | 34.00 | 11.93 | 9.85 | 13.30 | 0.00 | - | 20 | 26 | 40.32% |
| XLF261218C00035000 | 2024-06-05 12:42PM EDT | 35.00 | 10.05 | 8.00 | 12.50 | 0.00 | - | 2 | 10,030 | 38.88% |
| XLF261218C00036000 | 2024-06-26 9:39AM EDT | 36.00 | 9.45 | 7.00 | 11.15 | 0.00 | - | 2 | 2,275 | 34.99% |
| XLF261218C00037000 | 2024-06-26 9:37AM EDT | 37.00 | 8.85 | 6.50 | 11.00 | 0.00 | - | 4 | 33 | 36.40% |
| XLF261218C00038000 | 2024-06-26 9:38AM EDT | 38.00 | 8.15 | 6.95 | 9.80 | 0.00 | - | 24 | 162 | 33.23% |
| XLF261218C00039000 | 2024-06-18 3:46PM EDT | 39.00 | 7.49 | 6.00 | 9.50 | 0.00 | - | 1 | 80 | 33.84% |
| XLF261218C00040000 | 2024-06-26 10:44AM EDT | 40.00 | 6.54 | 6.00 | 9.00 | 0.00 | - | 3 | 8,160 | 33.53% |
| XLF261218C00041000 | 2024-06-26 10:29AM EDT | 41.00 | 6.00 | 4.90 | 7.55 | 0.00 | - | 1 | 183 | 29.35% |
| XLF261218C00042000 | 2024-06-26 12:06PM EDT | 42.00 | 5.70 | 4.15 | 6.55 | 0.00 | - | 11 | 14,191 | 26.99% |
| XLF261218C00043000 | 2024-06-24 2:37PM EDT | 43.00 | 4.75 | 2.50 | 7.00 | 0.00 | - | 5 | 41 | 30.26% |
| XLF261218C00044000 | 2024-03-27 3:52PM EDT | 44.00 | 5.50 | 2.97 | 7.50 | 0.00 | - | 61 | 64 | 33.62% |
| XLF261218C00045000 | 2024-06-27 3:53PM EDT | 45.00 | 4.04 | 1.50 | 5.05 | 0.00 | - | 1 | 350 | 25.43% |
| XLF261218C00050000 | 2024-06-27 3:57PM EDT | 50.00 | 1.87 | 1.80 | 2.71 | 0.00 | - | 5 | 373 | 21.73% |
| XLF261218C00055000 | 2024-06-12 2:02PM EDT | 55.00 | 1.00 | 0.60 | 2.00 | 0.00 | - | 5 | 218 | 22.85% |
| XLF261218C00060000 | 2024-06-26 11:54AM EDT | 60.00 | 0.45 | 0.12 | 1.66 | 0.00 | - | 2 | 13 | 24.65% |
Opzioni di venditaper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF261218P00020000 | 2024-06-12 12:51PM EDT | 20.00 | 0.36 | 0.01 | 1.45 | 0.00 | - | 10 | 99 | 43.82% |
| XLF261218P00025000 | 2024-06-21 10:26AM EDT | 25.00 | 0.54 | 0.00 | 5.00 | 0.00 | - | 2 | 165 | 57.39% |
| XLF261218P00026000 | 2024-05-20 3:32PM EDT | 26.00 | 0.66 | 0.00 | 1.15 | 0.00 | - | 10 | 20 | 28.52% |
| XLF261218P00027000 | 2024-02-01 1:50PM EDT | 27.00 | 1.18 | 0.05 | 5.00 | 0.00 | - | - | 11 | 51.73% |
| XLF261218P00028000 | 2024-05-14 2:21PM EDT | 28.00 | 0.76 | 0.44 | 4.85 | 0.00 | - | 1 | 401 | 48.22% |
| XLF261218P00029000 | 2024-06-11 3:42PM EDT | 29.00 | 0.99 | 0.00 | 1.20 | 0.00 | - | 1 | 52 | 23.76% |
| XLF261218P00030000 | 2024-06-18 3:51PM EDT | 30.00 | 0.85 | 0.00 | 1.10 | 0.00 | - | 2 | 1,521 | 21.41% |
| XLF261218P00031000 | 2024-04-15 10:04AM EDT | 31.00 | 1.31 | 1.00 | 1.13 | 0.00 | - | 500 | 501 | 20.06% |
| XLF261218P00032000 | 2024-05-28 1:04PM EDT | 32.00 | 1.20 | 0.00 | 2.13 | 0.00 | - | 7 | 7 | 24.42% |
| XLF261218P00033000 | 2024-05-14 2:14PM EDT | 33.00 | 1.33 | 0.00 | 1.63 | 0.00 | - | 1 | 15 | 19.92% |
| XLF261218P00034000 | 2024-06-12 3:53PM EDT | 34.00 | 0.91 | 0.00 | 1.70 | 0.00 | - | 1 | 10 | 18.67% |
| XLF261218P00035000 | 2024-05-03 4:12PM EDT | 35.00 | 0.22 | 0.00 | 5.00 | 0.00 | - | 3,000 | 5,029 | 32.58% |
| XLF261218P00036000 | 2024-06-25 9:49AM EDT | 36.00 | 1.96 | 0.00 | 2.84 | 0.00 | - | 5 | 2,260 | 20.75% |
| XLF261218P00037000 | 2024-06-17 2:25PM EDT | 37.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 10 | 117 | 28.28% |
| XLF261218P00038000 | 2024-05-17 12:57PM EDT | 38.00 | 2.15 | 0.00 | 3.10 | 0.00 | - | 8 | 12 | 18.16% |
| XLF261218P00039000 | 2024-03-28 9:40AM EDT | 39.00 | 2.63 | 1.51 | 5.50 | 0.00 | - | 10 | 10 | 26.09% |
| XLF261218P00040000 | 2024-06-25 1:20PM EDT | 40.00 | 2.83 | 2.06 | 5.00 | 0.00 | - | 1 | 71 | 21.90% |
| XLF261218P00041000 | 2024-06-25 11:39AM EDT | 41.00 | 3.17 | 1.40 | 4.00 | 0.00 | - | 3 | 87 | 15.81% |
| XLF261218P00042000 | 2024-06-28 11:01AM EDT | 42.00 | 3.50 | 2.51 | 4.75 | +0.40 | +12.90% | 5 | 2,185 | 16.53% |
| XLF261218P00043000 | 2024-05-17 3:59PM EDT | 43.00 | 3.60 | 3.35 | 6.50 | 0.00 | - | 346 | 365 | 20.99% |
| XLF261218P00044000 | 2024-06-28 11:06AM EDT | 44.00 | 4.40 | 2.97 | 5.25 | -0.40 | -8.33% | 2 | 0 | 13.64% |
| XLF261218P00045000 | 2024-06-28 1:39PM EDT | 45.00 | 4.70 | 2.50 | 7.00 | +0.18 | +3.98% | 1 | 15 | 17.90% |
| XLF261218P00050000 | 2024-01-30 2:15PM EDT | 50.00 | 11.00 | 7.50 | 12.50 | 0.00 | - | - | 1 | 25.48% |
© 2024 Yahoo. Tutti i diritti riservati.