Italia markets open in 1 hour 28 minutes
Dow Jones
39.134,76 +299,90 (+0,77%) Nasdaq
17.721,59 -140,64 (-0,79%) Nikkei 225
38.637,86 +4,84 (+0,01%) EUR/USD
1,0723 +0,0016 (+0,15%) Bitcoin EUR
60.211,29 -731,77 (-1,20%) CMC Crypto 200
1.351,67 -30,99 (-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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00016000 | 2024-04-12 12:41PM EDT | 16.00 | 24.25 | 24.75 | 27.20 | 0.00 | - | 34 | 68 | 1,226.56% |
| XLF240621C00017000 | 2024-02-01 12:55PM EDT | 17.00 | 21.62 | 21.20 | 25.65 | 0.00 | - | 9 | 1 | 1,460.16% |
| XLF240621C00018000 | 2023-10-19 12:02PM EDT | 18.00 | 15.55 | 16.90 | 17.65 | 0.00 | - | 9 | 25 | 0.00% |
| XLF240621C00019000 | 2024-06-14 9:59AM EDT | 19.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF240621C00020000 | 2024-06-20 10:18AM EDT | 20.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240621C00021000 | 2023-10-19 12:02PM EDT | 21.00 | 12.75 | 13.95 | 14.90 | 0.00 | - | 2 | 25 | 0.00% |
| XLF240621C00022000 | 2023-10-19 12:03PM EDT | 22.00 | 11.85 | 13.00 | 13.95 | 0.00 | - | 2 | 33 | 0.00% |
| XLF240621C00023000 | 2024-02-02 12:48PM EDT | 23.00 | 16.40 | 16.00 | 19.80 | 0.00 | - | 81 | 160 | 1,081.64% |
| XLF240621C00024000 | 2024-01-30 1:08PM EDT | 24.00 | 15.55 | 16.50 | 16.65 | 0.00 | - | 12 | 61 | 0.00% |
| XLF240621C00025000 | 2024-06-17 12:24PM EDT | 25.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF240621C00026000 | 2024-03-28 9:59AM EDT | 26.00 | 16.25 | 12.65 | 17.50 | 0.00 | - | 1 | 160 | 1,065.23% |
| XLF240621C00027000 | 2024-02-02 2:45PM EDT | 27.00 | 12.50 | 13.30 | 16.00 | 0.00 | - | 12 | 157 | 486.72% |
| XLF240621C00028000 | 2024-05-07 9:51AM EDT | 28.00 | 13.40 | 11.05 | 15.65 | 0.00 | - | 6 | 199 | 975.00% |
| XLF240621C00029000 | 2024-06-17 2:35PM EDT | 29.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240621C00030000 | 2024-06-20 2:30PM EDT | 30.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLF240621C00031000 | 2024-06-20 11:48AM EDT | 31.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLF240621C00032000 | 2024-06-18 3:30PM EDT | 32.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLF240621C00033000 | 2024-06-20 3:45PM EDT | 33.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLF240621C00034000 | 2024-06-20 3:39PM EDT | 34.00 | 7.44 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| XLF240621C00035000 | 2024-06-20 3:25PM EDT | 35.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 1,230 | 0 | 0.00% |
| XLF240621C00036000 | 2024-06-20 2:25PM EDT | 36.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| XLF240621C00036500 | 2024-06-17 2:44PM EDT | 36.50 | 4.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240621C00037000 | 2024-06-20 3:39PM EDT | 37.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1,234 | 0 | 0.00% |
| XLF240621C00037500 | 2024-06-07 10:55AM EDT | 37.50 | 4.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLF240621C00038000 | 2024-06-20 1:48PM EDT | 38.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| XLF240621C00038500 | 2024-06-20 3:15PM EDT | 38.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240621C00039000 | 2024-06-20 12:44PM EDT | 39.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLF240621C00039500 | 2024-06-18 3:30PM EDT | 39.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLF240621C00040000 | 2024-06-20 3:58PM EDT | 40.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| XLF240621C00040500 | 2024-06-20 3:44PM EDT | 40.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| XLF240621C00041000 | 2024-06-20 3:52PM EDT | 41.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3,844 | 0 | 0.00% |
| XLF240621C00041500 | 2024-06-20 3:59PM EDT | 41.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2,508 | 0 | 0.39% |
| XLF240621C00042000 | 2024-06-20 3:02PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,788 | 0 | 6.25% |
| XLF240621C00042500 | 2024-06-20 1:42PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| XLF240621C00043000 | 2024-06-20 1:48PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| XLF240621C00043500 | 2024-06-12 11:29AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLF240621C00044000 | 2024-06-18 2:42PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLF240621C00044500 | 2024-05-21 12:54PM EDT | 44.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 1,066 | 155.08% |
| XLF240621C00045000 | 2024-06-17 3:57PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| XLF240621C00046000 | 2024-06-18 3:29PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| XLF240621C00046500 | 2024-06-20 1:59PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLF240621C00047000 | 2024-05-28 10:45AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLF240621C00048000 | 2024-06-05 9:30AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLF240621C00049000 | 2024-04-29 12:00PM EDT | 49.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 829 | 157.81% |
| XLF240621C00050000 | 2024-04-26 1:44PM EDT | 50.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 460 | 219.53% |
| XLF240621C00051000 | 2024-04-16 9:35AM EDT | 51.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 3 | 1,340 | 178.13% |
| XLF240621C00052000 | 2024-05-14 11:24AM EDT | 52.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 1,275 | 203.13% |
| XLF240621C00053000 | 2024-04-18 10:00AM EDT | 53.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 1,616 | 217.19% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00016000 | 2024-04-15 3:14PM EDT | 16.00 | 0.01 | 0.00 | 0.44 | 0.00 | - | 3 | 9,325 | 1,039.06% |
| XLF240621P00017000 | 2024-03-26 2:51PM EDT | 17.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 1,015 | 718.75% |
| XLF240621P00018000 | 2023-09-22 3:42PM EDT | 18.00 | 0.07 | 0.06 | 0.22 | 0.00 | - | 2 | 215 | 850.00% |
| XLF240621P00019000 | 2024-06-05 2:47PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XLF240621P00020000 | 2024-06-05 2:47PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XLF240621P00021000 | 2024-06-05 2:48PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XLF240621P00022000 | 2024-06-05 2:48PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLF240621P00023000 | 2024-04-18 10:00AM EDT | 23.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 552 | 503.13% |
| XLF240621P00024000 | 2024-06-05 3:02PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| XLF240621P00025000 | 2024-04-17 12:05PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 33,315 | 418.75% |
| XLF240621P00026000 | 2024-04-16 1:18PM EDT | 26.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 1 | 8,582 | 503.13% |
| XLF240621P00027000 | 2024-04-16 1:18PM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 11,065 | 362.50% |
| XLF240621P00028000 | 2024-04-26 9:50AM EDT | 28.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 11,718 | 334.38% |
| XLF240621P00029000 | 2024-05-29 11:11AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,200 | 0 | 50.00% |
| XLF240621P00030000 | 2024-06-10 9:30AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| XLF240621P00031000 | 2024-05-20 10:03AM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 13,224 | 225.00% |
| XLF240621P00032000 | 2024-06-03 9:32AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XLF240621P00033000 | 2024-06-11 3:40PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| XLF240621P00034000 | 2024-06-11 3:57PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| XLF240621P00035000 | 2024-06-13 2:31PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLF240621P00035500 | 2024-06-12 12:42PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLF240621P00036000 | 2024-06-18 1:04PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XLF240621P00036500 | 2024-06-14 3:01PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| XLF240621P00037000 | 2024-06-17 10:01AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 50.00% |
| XLF240621P00037500 | 2024-06-17 11:20AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,010 | 0 | 50.00% |
| XLF240621P00038000 | 2024-06-20 9:50AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLF240621P00038500 | 2024-06-17 10:03AM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 50.00% |
| XLF240621P00039000 | 2024-06-18 1:04PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| XLF240621P00039500 | 2024-06-20 9:34AM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLF240621P00040000 | 2024-06-20 3:55PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,245 | 0 | 25.00% |
| XLF240621P00040500 | 2024-06-20 3:48PM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 12.50% |
| XLF240621P00041000 | 2024-06-20 3:54PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16,891 | 0 | 6.25% |
| XLF240621P00041500 | 2024-06-20 3:59PM EDT | 41.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9,020 | 0 | 0.00% |
| XLF240621P00042000 | 2024-06-20 4:00PM EDT | 42.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| XLF240621P00042500 | 2024-06-20 3:42PM EDT | 42.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| XLF240621P00043000 | 2024-06-20 2:32PM EDT | 43.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| XLF240621P00044000 | 2024-06-20 9:51AM EDT | 44.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240621P00045000 | 2024-06-10 1:47PM EDT | 45.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLF240621P00047000 | 2024-04-10 11:13AM EDT | 47.00 | 5.90 | 4.10 | 6.30 | 0.00 | - | 6 | 0 | 292.38% |
| XLF240621P00048000 | 2022-10-13 12:41PM EDT | 48.00 | 16.77 | 11.75 | 12.75 | 0.00 | - | - | 0 | 931.84% |
| XLF240621P00049000 | 2023-12-18 11:19AM EDT | 49.00 | 11.66 | 9.25 | 14.00 | 0.00 | - | - | 0 | 775.59% |
| XLF240621P00050000 | 2023-07-12 9:57AM EDT | 50.00 | 15.40 | 15.00 | 15.15 | 0.00 | - | 5 | 0 | 1,092.19% |
© 2024 Yahoo. Tutti i diritti riservati.