Italia markets closed
Dow Jones
38.425,65 -260,67 (-0,67%) Nasdaq
16.801,37 +66,36 (+0,40%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0892 +0,0038 (+0,35%) Bitcoin EUR
63.594,85 +1.086,73 (+1,74%) CMC Crypto 200
1.486,12 +18,19 (+1,24%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:45AM EDT. Mercato aperto.
Prezzo d'esercizio:36.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00036000 | 2024-05-30 1:44PM EDT | 2024-06-21 | 5.30 | 5.30 | 5.40 | 0.00 | - | 4 | 39,103 | 47.46% |
| XLF240628C00036000 | 2024-05-29 3:56PM EDT | 2024-06-28 | 4.95 | 4.80 | 5.40 | 0.00 | - | 10 | 534 | 40.63% |
| XLF240719C00036000 | 2024-05-29 11:32AM EDT | 2024-07-19 | 5.00 | 5.25 | 5.50 | 0.00 | - | 12 | 563 | 33.79% |
| XLF240816C00036000 | 2024-05-16 3:04PM EDT | 2024-08-16 | 6.73 | 5.50 | 5.65 | 0.00 | - | 1 | 203 | 30.47% |
| XLF240920C00036000 | 2024-05-31 2:14PM EDT | 2024-09-20 | 5.93 | 5.80 | 5.95 | 0.00 | - | 600 | 15,016 | 30.42% |
| XLF240930C00036000 | 2024-05-17 12:10PM EDT | 2024-09-30 | 6.96 | 5.50 | 5.90 | 0.00 | - | 1 | 97 | 28.35% |
| XLF241018C00036000 | 2024-05-02 3:52PM EDT | 2024-10-18 | 5.50 | 4.20 | 8.20 | 0.00 | - | 10 | 328 | 55.27% |
| XLF241115C00036000 | 2024-04-19 2:38PM EDT | 2024-11-15 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 0.00% |
| XLF241220C00036000 | 2024-05-24 12:28PM EDT | 2024-12-20 | 6.78 | 6.25 | 6.50 | 0.00 | - | 1 | 69 | 28.75% |
| XLF241231C00036000 | 2024-05-10 12:21PM EDT | 2024-12-31 | 7.17 | 5.00 | 6.55 | 0.00 | - | 1 | 4 | 28.52% |
| XLF250117C00036000 | 2024-05-30 1:57PM EDT | 2025-01-17 | 6.35 | 6.35 | 6.55 | 0.00 | - | 4 | 48,889 | 27.44% |
| XLF250321C00036000 | 2024-05-13 3:01PM EDT | 2025-03-21 | 7.59 | 6.30 | 7.10 | 0.00 | - | 1 | 2 | 29.03% |
| XLF250620C00036000 | 2024-05-06 12:45PM EDT | 2025-06-20 | 7.50 | 6.65 | 7.50 | 0.00 | - | 3 | 6,378 | 28.24% |
| XLF251017C00036000 | 2023-12-21 10:51AM EDT | 2025-10-17 | 5.55 | 4.80 | 7.35 | 0.00 | - | 1 | 186 | 23.72% |
| XLF251219C00036000 | 2024-04-22 3:11PM EDT | 2025-12-19 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF260116C00036000 | 2024-05-14 9:52AM EDT | 2026-01-16 | 9.08 | 7.40 | 10.00 | 0.00 | - | 55 | 231 | 36.59% |
| XLF261218C00036000 | 2024-05-28 10:30AM EDT | 2026-12-18 | 9.95 | 9.00 | 11.15 | 0.00 | - | 1 | 2,270 | 34.25% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240607P00036000 | 2024-05-29 12:08PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 989 | 1,771 | 51.56% |
| XLF240614P00036000 | 2024-05-31 11:21AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.02 | 0.00 | - | 775 | 935 | 36.72% |
| XLF240621P00036000 | 2024-05-30 9:30AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.03 | 0.00 | - | 239 | 52,628 | 30.86% |
| XLF240628P00036000 | 2024-05-29 1:50PM EDT | 2024-06-28 | 0.06 | 0.03 | 0.04 | 0.00 | - | 424 | 694 | 27.93% |
| XLF240705P00036000 | 2024-05-24 11:40AM EDT | 2024-07-05 | 0.04 | 0.04 | 0.05 | 0.00 | - | 150 | 52 | 25.78% |
| XLF240719P00036000 | 2024-05-30 10:16AM EDT | 2024-07-19 | 0.08 | 0.06 | 0.07 | 0.00 | - | 2 | 2,669 | 23.05% |
| XLF240816P00036000 | 2024-05-30 11:48AM EDT | 2024-08-16 | 0.13 | 0.11 | 0.12 | 0.00 | - | 29 | 857 | 20.61% |
| XLF240920P00036000 | 2024-05-31 9:37AM EDT | 2024-09-20 | 0.19 | 0.18 | 0.20 | 0.00 | - | 94 | 44,406 | 19.39% |
| XLF240930P00036000 | 2024-05-28 3:37PM EDT | 2024-09-30 | 0.22 | 0.21 | 0.23 | 0.00 | - | 25,008 | 25,060 | 19.29% |
| XLF241018P00036000 | 2024-05-16 12:27PM EDT | 2024-10-18 | 0.19 | 0.25 | 0.27 | 0.00 | - | 51 | 8,066 | 18.85% |
| XLF241115P00036000 | 2024-05-30 10:27AM EDT | 2024-11-15 | 0.37 | 0.34 | 0.36 | 0.00 | - | 5 | 7,269 | 18.80% |
| XLF241220P00036000 | 2024-05-30 10:22AM EDT | 2024-12-20 | 0.48 | 0.41 | 0.47 | 0.00 | - | 56 | 528 | 18.70% |
| XLF241231P00036000 | 2024-05-29 4:13PM EDT | 2024-12-31 | 0.64 | 0.43 | 0.48 | 0.00 | - | 50 | 68 | 18.34% |
| XLF250117P00036000 | 2024-05-30 11:39AM EDT | 2025-01-17 | 0.51 | 0.47 | 0.51 | 0.00 | - | 345 | 79,643 | 18.04% |
| XLF250321P00036000 | 2024-05-29 3:18PM EDT | 2025-03-21 | 0.69 | 0.53 | 0.69 | 0.00 | - | 130 | 152 | 17.92% |
| XLF250331P00036000 | 2024-05-20 11:09AM EDT | 2025-03-31 | 0.65 | 0.12 | 0.73 | 0.00 | - | 1 | 23 | 18.03% |
| XLF250620P00036000 | 2024-04-23 12:42PM EDT | 2025-06-20 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 6,068 | 3.13% |
| XLF251017P00036000 | 2024-04-30 11:48AM EDT | 2025-10-17 | 1.44 | 1.20 | 1.28 | 0.00 | - | 2 | 251 | 17.97% |
| XLF251219P00036000 | 2024-03-13 12:33PM EDT | 2025-12-19 | 1.57 | 1.64 | 2.36 | 0.00 | - | 5 | 329 | 23.54% |
| XLF260116P00036000 | 2024-05-20 2:22PM EDT | 2026-01-16 | 1.31 | 1.01 | 1.44 | 0.00 | - | 1 | 176 | 17.53% |
| XLF261218P00036000 | 2024-03-26 10:27AM EDT | 2026-12-18 | 2.00 | 2.11 | 2.26 | 0.00 | - | 3 | 2,254 | 17.90% |
© 2024 Yahoo. Tutti i diritti riservati.