Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.978,69 +1.813,86 (+3,17%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:28.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00028000 | 2024-04-11 9:33AM EDT | 2024-05-17 | 12.90 | 10.15 | 15.00 | 0.00 | - | 21 | 25 | 84.38% |
| XLF240621C00028000 | 2024-03-28 10:10AM EDT | 2024-06-21 | 14.35 | 10.65 | 15.50 | 0.00 | - | 2 | 193 | 81.93% |
| XLF240628C00028000 | 2023-11-20 3:39PM EDT | 2024-06-28 | 7.98 | 9.15 | 10.25 | 0.00 | - | 1 | 16 | 0.00% |
| XLF240719C00028000 | 2024-03-13 3:21PM EDT | 2024-07-19 | 13.35 | 11.25 | 13.50 | 0.00 | - | - | 2 | 78.47% |
| XLF240920C00028000 | 2023-10-30 9:34AM EDT | 2024-09-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 32 | 35 | 0.00% |
| XLF240930C00028000 | 2023-10-04 11:17AM EDT | 2024-09-30 | 6.35 | 7.30 | 7.40 | 0.00 | - | - | 1 | 0.00% |
| XLF250117C00028000 | 2024-03-11 10:19AM EDT | 2025-01-17 | 13.40 | 14.15 | 14.55 | 0.00 | - | 52 | 701 | 54.37% |
| XLF250620C00028000 | 2023-07-05 9:48AM EDT | 2025-06-20 | 8.50 | 9.60 | 9.95 | 0.00 | - | 35 | 38 | 0.00% |
| XLF251219C00028000 | 2023-11-30 4:05PM EDT | 2025-12-19 | 10.20 | 11.10 | 13.35 | 0.00 | - | 1 | 39 | 26.64% |
| XLF260116C00028000 | 2023-12-06 1:04PM EDT | 2026-01-16 | 10.64 | 11.20 | 15.00 | 0.00 | - | 1 | 1 | 40.11% |
| XLF261218C00028000 | 2024-02-06 4:13PM EDT | 2026-12-18 | 13.89 | 12.50 | 17.50 | 0.00 | - | - | 8 | 46.69% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517P00028000 | 2024-02-29 2:34PM EDT | 2024-05-17 | 0.02 | 0.00 | 2.14 | 0.00 | - | 5 | 23 | 191.70% |
| XLF240621P00028000 | 2024-04-26 9:50AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 11,718 | 50.00% |
| XLF240628P00028000 | 2024-03-08 2:17PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 304 | 49.41% |
| XLF240816P00028000 | 2024-03-08 1:53PM EDT | 2024-08-16 | 0.08 | 0.05 | 0.09 | 0.00 | - | 1 | 1,400 | 37.70% |
| XLF240920P00028000 | 2024-04-08 1:15PM EDT | 2024-09-20 | 0.09 | 0.00 | 0.62 | 0.00 | - | 71 | 7,518 | 50.83% |
| XLF240930P00028000 | 2024-04-08 1:15PM EDT | 2024-09-30 | 0.09 | 0.00 | 0.78 | 0.00 | - | 71 | 197 | 52.71% |
| XLF241115P00028000 | 2024-04-09 9:44AM EDT | 2024-11-15 | 0.14 | 0.03 | 0.76 | 0.00 | - | 6 | 601 | 45.75% |
| XLF241220P00028000 | 2024-04-22 2:14PM EDT | 2024-12-20 | 0.16 | 0.01 | 0.34 | 0.00 | - | 305 | 8,212 | 33.64% |
| XLF241231P00028000 | 2024-05-03 12:53PM EDT | 2024-12-31 | 0.14 | 0.00 | 0.78 | -0.02 | -12.50% | 1 | 3 | 41.50% |
| XLF250117P00028000 | 2024-04-22 1:34PM EDT | 2025-01-17 | 0.20 | 0.03 | 2.29 | 0.00 | - | 832 | 22,784 | 60.38% |
| XLF250620P00028000 | 2024-05-01 3:13PM EDT | 2025-06-20 | 0.33 | 0.00 | 0.86 | 0.00 | - | 2 | 5,210 | 32.79% |
| XLF251017P00028000 | 2024-01-09 4:17PM EDT | 2025-10-17 | 0.91 | 0.62 | 0.89 | 0.00 | - | - | 10 | 29.22% |
| XLF251219P00028000 | 2024-04-18 10:44AM EDT | 2025-12-19 | 0.75 | 0.00 | 2.78 | 0.00 | - | 1 | 4,865 | 43.60% |
| XLF260116P00028000 | 2024-04-02 11:44AM EDT | 2026-01-16 | 0.59 | 0.11 | 5.00 | 0.00 | - | 1 | 46 | 58.31% |
| XLF261218P00028000 | 2024-04-15 10:04AM EDT | 2026-12-18 | 0.94 | 0.64 | 2.54 | 0.00 | - | - | 400 | 32.91% |
© 2024 Yahoo. Tutti i diritti riservati.