Italia markets closed
Dow Jones
38.293,30 -393,02 (-1,02%) Nasdaq
16.708,67 -26,34 (-0,16%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0889 +0,0034 (+0,32%) Bitcoin EUR
63.530,93 +1.011,35 (+1,62%) CMC Crypto 200
1.486,40 +18,46 (+1,26%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:41PM EDT. Mercato aperto.
Prezzo d'esercizio:46.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240607C00046000 | 2024-05-10 12:38PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.21 | 0.00 | - | - | 700 | 66.02% |
| XLF240621C00046000 | 2024-05-14 12:02PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 4,813 | 29.88% |
| XLF240628C00046000 | 2024-05-17 2:09PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.08 | 0.00 | - | 4 | 2,561 | 27.15% |
| XLF240719C00046000 | 2024-05-31 2:51PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 273 | 15.63% |
| XLF240816C00046000 | 2024-05-24 2:25PM EDT | 2024-08-16 | 0.05 | 0.04 | 0.05 | 0.00 | - | 121 | 139 | 14.55% |
| XLF240920C00046000 | 2024-05-30 2:31PM EDT | 2024-09-20 | 0.11 | 0.11 | 0.12 | 0.00 | - | 5 | 892 | 14.50% |
| XLF241018C00046000 | 2024-05-28 10:58AM EDT | 2024-10-18 | 0.19 | 0.17 | 0.19 | 0.00 | - | 6 | 2,593 | 14.55% |
| XLF241115C00046000 | 2024-05-31 2:46PM EDT | 2024-11-15 | 0.36 | 0.32 | 0.33 | 0.00 | - | 2 | 293 | 15.63% |
| XLF241220C00046000 | 2024-05-28 11:46AM EDT | 2024-12-20 | 0.49 | 0.45 | 0.47 | 0.00 | - | 2 | 5,216 | 16.02% |
| XLF241231C00046000 | 2024-06-03 10:40AM EDT | 2024-12-31 | 0.50 | 0.45 | 0.50 | +0.04 | +8.70% | 10 | 89 | 15.96% |
| XLF250117C00046000 | 2024-05-31 10:24AM EDT | 2025-01-17 | 0.57 | 0.50 | 0.53 | +0.07 | +14.00% | 27 | 21,262 | 15.69% |
| XLF250321C00046000 | 2024-05-30 1:52PM EDT | 2025-03-21 | 0.86 | 0.84 | 0.95 | 0.00 | - | 1 | 2,947 | 17.65% |
| XLF250331C00046000 | 2024-04-02 11:03AM EDT | 2025-03-31 | 1.63 | 0.33 | 1.69 | 0.00 | - | - | 10 | 23.07% |
| XLF250620C00046000 | 2024-05-28 12:32PM EDT | 2025-06-20 | 1.43 | 1.29 | 1.43 | 0.00 | - | 25 | 469 | 18.76% |
| XLF251017C00046000 | 2024-05-09 10:00AM EDT | 2025-10-17 | 2.28 | 1.82 | 2.05 | 0.00 | - | 7 | 8 | 19.92% |
| XLF251219C00046000 | 2024-05-15 3:39PM EDT | 2025-12-19 | 2.89 | 2.22 | 2.40 | 0.00 | - | 24 | 592 | 20.59% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240628P00046000 | 2024-03-28 2:09PM EDT | 2024-06-28 | 3.89 | 2.50 | 7.00 | 0.00 | - | 1 | 0 | 88.09% |
| XLF240816P00046000 | 2024-05-01 12:08PM EDT | 2024-08-16 | 5.50 | 2.56 | 6.50 | 0.00 | - | 8 | 0 | 44.53% |
| XLF241018P00046000 | 2024-05-15 11:38AM EDT | 2024-10-18 | 3.92 | 4.85 | 5.00 | 0.00 | - | 1 | 1 | 11.52% |
| XLF250117P00046000 | 2024-05-31 10:15AM EDT | 2025-01-17 | 5.00 | 4.75 | 5.10 | 0.00 | - | 4 | 21 | 11.01% |
| XLF250321P00046000 | 2024-05-28 11:28AM EDT | 2025-03-21 | 4.80 | 4.50 | 5.85 | 0.00 | - | 1 | 507 | 17.43% |
| XLF250620P00046000 | 2024-05-22 10:15AM EDT | 2025-06-20 | 4.20 | 3.85 | 5.95 | 0.00 | - | 2 | 1,095 | 15.96% |
| XLF251017P00046000 | 2024-05-10 10:48AM EDT | 2025-10-17 | 4.70 | 3.55 | 5.25 | 0.00 | - | 148 | 75 | 8.95% |
| XLF251219P00046000 | 2024-05-09 10:07AM EDT | 2025-12-19 | 5.05 | 3.30 | 5.35 | 0.00 | - | 87 | 234 | 9.23% |
© 2024 Yahoo. Tutti i diritti riservati.