Italia markets close in 2 minutes
FTSE MIB
34.665,50 +173,09 (+0,50%) Dow Jones
38.454,79 -231,53 (-0,60%) Nasdaq
16.794,43 +59,42 (+0,36%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
74,32 -2,67 (-3,47%) Bitcoin EUR
63.474,57 +983,93 (+1,57%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:28AM EDT. Mercato aperto.
Prezzo d'esercizio:37.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240614C00037000 | 2024-05-28 3:59PM EDT | 2024-06-14 | 4.25 | 4.30 | 4.40 | 0.00 | - | 2 | 2 | 50.98% |
| XLF240621C00037000 | 2024-05-31 2:14PM EDT | 2024-06-21 | 4.43 | 4.15 | 4.45 | 0.00 | - | 600 | 50,722 | 43.16% |
| XLF240628C00037000 | 2024-05-16 11:58AM EDT | 2024-06-28 | 5.57 | 2.97 | 4.50 | 0.00 | - | 1 | 700 | 38.97% |
| XLF240719C00037000 | 2024-05-29 9:44AM EDT | 2024-07-19 | 4.12 | 4.40 | 4.50 | 0.00 | - | 2 | 711 | 29.00% |
| XLF240816C00037000 | 2024-05-14 3:32PM EDT | 2024-08-16 | 5.35 | 4.60 | 4.75 | 0.00 | - | 1 | 300 | 28.37% |
| XLF240920C00037000 | 2024-05-29 10:49AM EDT | 2024-09-20 | 4.55 | 4.90 | 5.05 | 0.00 | - | 1 | 6,205 | 28.13% |
| XLF240930C00037000 | 2024-05-15 3:46PM EDT | 2024-09-30 | 5.90 | 4.95 | 5.05 | 0.00 | - | 40 | 123 | 26.93% |
| XLF241018C00037000 | 2024-05-07 3:55PM EDT | 2024-10-18 | 5.21 | 5.00 | 5.10 | 0.00 | - | 6 | 8 | 25.76% |
| XLF241115C00037000 | 2024-05-20 11:12AM EDT | 2024-11-15 | 6.39 | 5.30 | 5.40 | 0.00 | - | 1 | 89 | 26.98% |
| XLF241220C00037000 | 2024-05-30 1:44PM EDT | 2024-12-20 | 5.50 | 5.50 | 5.80 | 0.00 | - | 4 | 610 | 28.57% |
| XLF241231C00037000 | 2024-04-25 10:47AM EDT | 2024-12-31 | 5.50 | 5.25 | 6.35 | 0.00 | - | 1 | 12 | 33.01% |
| XLF250117C00037000 | 2024-06-03 10:10AM EDT | 2025-01-17 | 5.74 | 5.55 | 5.75 | +0.36 | +6.69% | 15 | 35,813 | 26.29% |
| XLF250321C00037000 | 2024-05-08 10:28AM EDT | 2025-03-21 | 6.33 | 5.95 | 7.20 | 0.00 | - | 3 | 137 | 34.74% |
| XLF250331C00037000 | 2024-04-15 12:41PM EDT | 2025-03-31 | 5.90 | 4.50 | 8.05 | 0.00 | - | - | 2 | 40.56% |
| XLF250620C00037000 | 2024-05-10 3:24PM EDT | 2025-06-20 | 7.47 | 5.30 | 6.80 | 0.00 | - | 34 | 6,928 | 27.64% |
| XLF251017C00037000 | 2024-04-19 2:42PM EDT | 2025-10-17 | 6.84 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| XLF251219C00037000 | 2024-05-06 12:05PM EDT | 2025-12-19 | 8.00 | 7.55 | 9.75 | 0.00 | - | 1 | 29,665 | 38.93% |
| XLF260116C00037000 | 2024-05-29 9:30AM EDT | 2026-01-16 | 7.50 | 6.55 | 9.50 | 0.00 | - | 1 | 566 | 36.66% |
| XLF261218C00037000 | 2024-03-28 12:19PM EDT | 2026-12-18 | 9.28 | 7.45 | 11.20 | 0.00 | - | 20 | 30 | 36.52% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240607P00037000 | 2024-05-30 1:16PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 180 | 10,100 | 46.88% |
| XLF240614P00037000 | 2024-05-28 12:30PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.02 | 0.00 | - | 129 | 249 | 30.08% |
| XLF240621P00037000 | 2024-05-29 9:30AM EDT | 2024-06-21 | 0.06 | 0.02 | 0.03 | 0.00 | - | 34 | 50,990 | 25.59% |
| XLF240628P00037000 | 2024-05-28 12:22PM EDT | 2024-06-28 | 0.06 | 0.04 | 0.05 | 0.00 | - | 5 | 349 | 24.02% |
| XLF240705P00037000 | 2024-05-24 11:32AM EDT | 2024-07-05 | 0.06 | 0.05 | 0.06 | 0.00 | - | 200 | 10 | 22.27% |
| XLF240719P00037000 | 2024-05-30 2:28PM EDT | 2024-07-19 | 0.10 | 0.08 | 0.10 | 0.00 | - | 70 | 3,411 | 20.90% |
| XLF240816P00037000 | 2024-05-29 1:28PM EDT | 2024-08-16 | 0.19 | 0.15 | 0.16 | 0.00 | - | 90 | 11,393 | 18.60% |
| XLF240920P00037000 | 2024-05-31 1:57PM EDT | 2024-09-20 | 0.26 | 0.24 | 0.25 | 0.00 | - | 1 | 41,860 | 17.48% |
| XLF240930P00037000 | 2024-05-28 10:26AM EDT | 2024-09-30 | 0.24 | 0.28 | 0.30 | 0.00 | - | 2 | 88 | 17.77% |
| XLF241018P00037000 | 2024-05-29 9:45AM EDT | 2024-10-18 | 0.39 | 0.33 | 0.35 | 0.00 | - | 1 | 68 | 17.46% |
| XLF241115P00037000 | 2024-05-31 2:28PM EDT | 2024-11-15 | 0.45 | 0.43 | 0.46 | 0.00 | - | 300 | 6,235 | 17.55% |
| XLF241220P00037000 | 2024-05-31 10:19AM EDT | 2024-12-20 | 0.57 | 0.45 | 0.60 | 0.00 | - | 10 | 2,181 | 17.70% |
| XLF241231P00037000 | 2024-05-23 11:45AM EDT | 2024-12-31 | 0.52 | 0.54 | 0.61 | 0.00 | - | 1 | 60 | 17.36% |
| XLF250117P00037000 | 2024-05-29 2:40PM EDT | 2025-01-17 | 0.66 | 0.60 | 0.63 | 0.00 | - | 50 | 33,028 | 16.93% |
| XLF250321P00037000 | 2024-05-28 12:42PM EDT | 2025-03-21 | 0.78 | 0.77 | 0.85 | 0.00 | - | 96 | 171 | 17.09% |
| XLF250331P00037000 | 2024-05-02 12:20PM EDT | 2025-03-31 | 1.16 | 0.39 | 1.12 | 0.00 | - | - | 2 | 19.18% |
| XLF250620P00037000 | 2024-05-07 3:52PM EDT | 2025-06-20 | 1.17 | 1.03 | 1.11 | 0.00 | - | 362 | 820 | 16.96% |
| XLF251017P00037000 | 2024-03-21 2:49PM EDT | 2025-10-17 | 1.39 | 0.91 | 2.03 | 0.00 | - | 1 | 154 | 20.62% |
| XLF251219P00037000 | 2024-04-02 12:45PM EDT | 2025-12-19 | 1.64 | 0.08 | 2.06 | 0.00 | - | 1 | 15,714 | 19.61% |
| XLF260116P00037000 | 2024-05-10 11:37AM EDT | 2026-01-16 | 1.57 | 1.31 | 1.64 | 0.00 | - | 2 | 262 | 16.76% |
| XLF261218P00037000 | 2024-05-15 2:24PM EDT | 2026-12-18 | 2.04 | 1.44 | 2.84 | 0.00 | - | 49 | 125 | 18.73% |
© 2024 Yahoo. Tutti i diritti riservati.