Italia markets closed
Dow Jones
38.322,59 -363,73 (-0,94%) Nasdaq
16.701,52 -33,50 (-0,20%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0890 +0,0035 (+0,33%) Bitcoin EUR
63.502,71 +1.151,00 (+1,85%) CMC Crypto 200
1.482,02 +14,09 (+0,96%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:23PM EDT. Mercato aperto.
Prezzo d'esercizio:44.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240607C00044000 | 2024-05-23 9:49AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.41 | 0.00 | - | 4 | 25 | 55.08% |
| XLF240614C00044000 | 2024-05-28 1:27PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 17.97% |
| XLF240621C00044000 | 2024-06-03 12:51PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 29,639 | 16.21% |
| XLF240628C00044000 | 2024-05-31 1:51PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 422 | 14.84% |
| XLF240712C00044000 | 2024-05-31 10:26AM EDT | 2024-07-12 | 0.06 | 0.04 | 0.07 | 0.00 | - | 4 | 4 | 14.36% |
| XLF240719C00044000 | 2024-06-03 10:07AM EDT | 2024-07-19 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 4 | 2,157 | 13.28% |
| XLF240816C00044000 | 2024-06-03 10:39AM EDT | 2024-08-16 | 0.22 | 0.19 | 0.20 | -0.04 | -15.38% | 10 | 8,738 | 14.11% |
| XLF240920C00044000 | 2024-05-31 3:08PM EDT | 2024-09-20 | 0.45 | 0.38 | 0.39 | +0.01 | +2.27% | 4 | 14,574 | 14.82% |
| XLF241018C00044000 | 2024-06-03 12:30PM EDT | 2024-10-18 | 0.53 | 0.52 | 0.54 | +0.01 | +1.92% | 26 | 21,245 | 15.19% |
| XLF241115C00044000 | 2024-06-03 11:50AM EDT | 2024-11-15 | 0.81 | 0.77 | 0.78 | 0.00 | - | 19 | 7,722 | 16.47% |
| XLF241220C00044000 | 2024-06-03 10:41AM EDT | 2024-12-20 | 1.07 | 0.98 | 1.01 | +0.04 | +3.88% | 640 | 18,627 | 17.12% |
| XLF241231C00044000 | 2024-05-31 3:59PM EDT | 2024-12-31 | 1.18 | 0.98 | 1.05 | 0.00 | - | 115 | 193 | 17.03% |
| XLF250117C00044000 | 2024-06-03 1:01PM EDT | 2025-01-17 | 1.09 | 1.09 | 1.12 | -0.14 | -11.38% | 335 | 14,771 | 16.98% |
| XLF250321C00044000 | 2024-05-23 9:49AM EDT | 2025-03-21 | 1.88 | 1.52 | 1.60 | 0.00 | - | 102 | 4,521 | 18.56% |
| XLF250331C00044000 | 2024-05-31 12:38PM EDT | 2025-03-31 | 1.63 | 1.52 | 1.61 | 0.00 | - | 2 | 135 | 18.31% |
| XLF250620C00044000 | 2024-05-31 2:21PM EDT | 2025-06-20 | 2.30 | 2.08 | 2.18 | 0.00 | - | 1 | 4,112 | 19.79% |
| XLF251017C00044000 | 2024-05-21 2:31PM EDT | 2025-10-17 | 3.50 | 2.63 | 2.82 | 0.00 | - | 2 | 110 | 20.67% |
| XLF251219C00044000 | 2024-05-24 10:50AM EDT | 2025-12-19 | 3.50 | 3.10 | 3.20 | 0.00 | - | 1 | 69 | 21.36% |
| XLF260116C00044000 | 2024-05-28 2:34PM EDT | 2026-01-16 | 3.30 | 3.20 | 3.30 | 0.00 | - | 2 | 275 | 21.34% |
| XLF261218C00044000 | 2024-03-27 3:52PM EDT | 2026-12-18 | 5.50 | 2.97 | 7.50 | 0.00 | - | 61 | 64 | 33.14% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240614P00044000 | 2024-05-17 12:00PM EDT | 2024-06-14 | 1.69 | 2.89 | 3.00 | 0.00 | - | 50 | 1 | 29.10% |
| XLF240621P00044000 | 2024-06-03 9:38AM EDT | 2024-06-21 | 2.50 | 2.75 | 3.00 | -0.14 | -5.30% | 1 | 30 | 23.15% |
| XLF240628P00044000 | 2024-05-29 9:52AM EDT | 2024-06-28 | 3.20 | 2.88 | 3.05 | 0.00 | - | 1 | 5 | 22.17% |
| XLF240719P00044000 | 2024-05-31 3:24PM EDT | 2024-07-19 | 2.69 | 2.93 | 3.05 | 0.00 | - | 4 | 47 | 16.46% |
| XLF240816P00044000 | 2024-06-03 11:41AM EDT | 2024-08-16 | 2.95 | 2.97 | 3.05 | +0.11 | +3.87% | 10 | 40 | 13.04% |
| XLF240920P00044000 | 2024-05-01 11:49AM EDT | 2024-09-20 | 3.50 | 2.26 | 4.60 | 0.00 | - | 1 | 2,517 | 31.47% |
| XLF241018P00044000 | 2024-06-03 12:17PM EDT | 2024-10-18 | 3.05 | 3.05 | 3.15 | +0.14 | +4.81% | 1 | 34 | 11.30% |
| XLF241115P00044000 | 2024-05-31 3:51PM EDT | 2024-11-15 | 2.85 | 3.15 | 3.25 | 0.00 | - | 4 | 105 | 11.65% |
| XLF241220P00044000 | 2024-05-31 3:52PM EDT | 2024-12-20 | 2.90 | 3.10 | 3.40 | 0.00 | - | 537 | 971 | 12.23% |
| XLF250117P00044000 | 2024-05-29 9:30AM EDT | 2025-01-17 | 3.41 | 3.15 | 3.35 | 0.00 | - | 2 | 13,182 | 10.96% |
| XLF250321P00044000 | 2024-04-23 10:11AM EDT | 2025-03-21 | 3.65 | 0.00 | 0.00 | 0.00 | - | 406 | 233 | 0.00% |
| XLF250331P00044000 | 2024-04-16 11:46AM EDT | 2025-03-31 | 4.60 | 0.41 | 4.00 | 0.00 | - | 1 | 2 | 14.70% |
| XLF250620P00044000 | 2024-05-31 10:25AM EDT | 2025-06-20 | 3.65 | 3.55 | 3.70 | 0.00 | - | 77 | 342 | 11.04% |
| XLF251017P00044000 | 2024-04-22 9:43AM EDT | 2025-10-17 | 4.45 | 2.87 | 3.50 | 0.00 | - | 10 | 14 | 8.41% |
| XLF251219P00044000 | 2024-05-15 12:54PM EDT | 2025-12-19 | 3.55 | 2.15 | 5.15 | 0.00 | - | 37 | 201 | 16.70% |
| XLF260116P00044000 | 2024-05-15 12:43PM EDT | 2026-01-16 | 3.55 | 1.94 | 4.15 | 0.00 | - | 86 | 124 | 11.29% |
| XLF261218P00044000 | 2024-04-22 2:56PM EDT | 2026-12-18 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.