Italia markets closed
Dow Jones
38.357,65 -328,67 (-0,85%) Nasdaq
16.728,77 -6,24 (-0,04%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0890 +0,0035 (+0,33%) Bitcoin EUR
63.710,45 +1.217,05 (+1,95%) CMC Crypto 200
1.493,92 +25,99 (+1,77%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:15PM EDT. Mercato aperto.
Prezzo d'esercizio:25.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240607C00025000 | 2024-05-24 12:55PM EDT | 2024-06-07 | 16.55 | 16.15 | 16.30 | 0.00 | - | 2 | 2 | 228.13% |
| XLF240621C00025000 | 2024-05-16 10:11AM EDT | 2024-06-21 | 17.35 | 16.20 | 16.35 | 0.00 | - | 1 | 319 | 125.59% |
| XLF240628C00025000 | 2024-01-18 10:58AM EDT | 2024-06-28 | 12.50 | 12.75 | 17.45 | 0.00 | - | 1 | 19 | 187.70% |
| XLF240816C00025000 | 2024-03-28 10:00AM EDT | 2024-08-16 | 17.35 | 13.65 | 18.50 | 0.00 | - | 1 | 1 | 138.38% |
| XLF240920C00025000 | 2024-02-02 1:57PM EDT | 2024-09-20 | 14.60 | 14.60 | 18.30 | 0.00 | - | 109 | 128 | 61.23% |
| XLF240930C00025000 | 2023-10-19 12:02PM EDT | 2024-09-30 | 9.45 | 10.65 | 11.25 | 0.00 | - | 3 | 11 | 0.00% |
| XLF250117C00025000 | 2024-04-17 2:28PM EDT | 2025-01-17 | 15.60 | 15.55 | 20.10 | 0.00 | - | 57 | 232 | 69.24% |
| XLF250620C00025000 | 2023-10-13 10:54AM EDT | 2025-06-20 | 10.46 | 10.55 | 11.35 | 0.00 | - | 1 | 12 | 0.00% |
| XLF251219C00025000 | 2024-01-12 11:24AM EDT | 2025-12-19 | 15.78 | 14.70 | 16.30 | 0.00 | - | 2 | 48 | 23.63% |
| XLF260116C00025000 | 2024-04-18 11:56AM EDT | 2026-01-16 | 17.00 | 16.50 | 21.50 | 0.00 | - | 2 | 8 | 53.52% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00025000 | 2024-04-17 12:05PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 33,315 | 94.53% |
| XLF240628P00025000 | 2024-01-24 11:26AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 61 | 81.25% |
| XLF240719P00025000 | 2024-04-22 9:54AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLF240816P00025000 | 2024-05-13 10:40AM EDT | 2024-08-16 | 0.01 | 0.01 | 0.09 | 0.00 | - | 1 | 122 | 52.34% |
| XLF240920P00025000 | 2024-04-19 12:29PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.13 | 0.00 | - | 28 | 1,784 | 50.68% |
| XLF240930P00025000 | 2023-12-29 4:18PM EDT | 2024-09-30 | 0.16 | 0.07 | 0.11 | 0.00 | - | 10 | 234 | 47.07% |
| XLF241220P00025000 | 2024-02-16 10:30AM EDT | 2024-12-20 | 0.16 | 0.01 | 0.14 | 0.00 | - | 1 | 0 | 37.99% |
| XLF250117P00025000 | 2024-05-31 3:49PM EDT | 2025-01-17 | 0.08 | 0.07 | 0.09 | 0.00 | - | 74 | 89,748 | 32.91% |
| XLF250321P00025000 | 2024-05-31 1:53PM EDT | 2025-03-21 | 0.11 | 0.08 | 0.14 | 0.00 | - | 1 | 423 | 31.54% |
| XLF250620P00025000 | 2024-04-24 2:45PM EDT | 2025-06-20 | 0.23 | 0.00 | 1.20 | 0.00 | - | 10 | 19,979 | 47.22% |
| XLF251017P00025000 | 2024-04-22 1:44PM EDT | 2025-10-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLF251219P00025000 | 2024-04-15 2:55PM EDT | 2025-12-19 | 0.58 | 0.15 | 0.75 | 0.00 | - | 4 | 30,665 | 33.55% |
| XLF260116P00025000 | 2024-05-28 9:55AM EDT | 2026-01-16 | 0.25 | 0.26 | 0.40 | -0.05 | -16.67% | 1 | 20,366 | 27.69% |
| XLF261218P00025000 | 2024-05-30 10:44AM EDT | 2026-12-18 | 0.58 | 0.38 | 4.85 | 0.00 | - | 6 | 166 | 55.60% |
© 2024 Yahoo. Tutti i diritti riservati.