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
59.570,71 +4.738,98 (+8,64%)
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:30.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510C00030000 | 2024-04-22 12:26PM EDT | 2024-05-10 | 10.82 | 8.60 | 12.75 | 0.00 | - | - | 1 | 130.47% |
| XLF240517C00030000 | 2024-04-26 12:42PM EDT | 2024-05-17 | 11.03 | 8.80 | 12.70 | 0.00 | - | 1 | 16 | 101.95% |
| XLF240524C00030000 | 2024-04-26 1:17PM EDT | 2024-05-24 | 11.07 | 8.65 | 12.85 | 0.00 | - | 2 | 2 | 83.40% |
| XLF240621C00030000 | 2024-04-24 2:07PM EDT | 2024-06-21 | 11.40 | 8.95 | 12.75 | 0.00 | - | 1 | 512 | 60.06% |
| XLF240628C00030000 | 2023-12-12 11:31AM EDT | 2024-06-28 | 7.32 | 7.15 | 9.25 | 0.00 | - | 2 | 69 | 0.00% |
| XLF240719C00030000 | 2024-04-18 10:58AM EDT | 2024-07-19 | 10.46 | 9.00 | 13.00 | 0.00 | - | 2 | 7 | 53.37% |
| XLF240816C00030000 | 2024-04-11 11:21AM EDT | 2024-08-16 | 11.08 | 9.00 | 13.15 | 0.00 | - | 15 | 11 | 88.53% |
| XLF240920C00030000 | 2024-01-31 3:00PM EDT | 2024-09-20 | 10.05 | 9.80 | 13.00 | 0.00 | - | 3 | 48 | 74.46% |
| XLF240930C00030000 | 2024-01-31 3:08PM EDT | 2024-09-30 | 9.90 | 8.70 | 13.50 | 0.00 | - | 1 | 15 | 78.96% |
| XLF250117C00030000 | 2024-05-02 12:18PM EDT | 2025-01-17 | 11.21 | 9.20 | 13.50 | 0.00 | - | 13 | 20,025 | 60.08% |
| XLF250620C00030000 | 2024-03-27 9:46AM EDT | 2025-06-20 | 13.42 | 11.00 | 13.65 | 0.00 | - | 1 | 10 | 48.82% |
| XLF251017C00030000 | 2023-12-29 11:23AM EDT | 2025-10-17 | 12.06 | 10.00 | 11.30 | 0.00 | - | 2 | 2 | 23.71% |
| XLF251219C00030000 | 2024-05-01 11:20AM EDT | 2025-12-19 | 12.84 | 10.50 | 15.50 | 0.00 | - | 1 | 55 | 53.06% |
| XLF260116C00030000 | 2024-04-01 10:28AM EDT | 2026-01-16 | 14.00 | 12.05 | 13.25 | 0.00 | - | 1 | 77 | 37.01% |
| XLF261218C00030000 | 2024-02-26 12:49PM EDT | 2026-12-18 | 13.50 | 12.50 | 16.65 | 0.00 | - | 2 | 76 | 47.73% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517P00030000 | 2024-04-15 3:51PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.26 | 0.00 | - | 5 | 290 | 92.97% |
| XLF240531P00030000 | 2024-04-16 3:53PM EDT | 2024-05-31 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 1 | 98.14% |
| XLF240621P00030000 | 2024-05-03 9:51AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.62 | 0.00 | - | 50 | 32,519 | 60.55% |
| XLF240628P00030000 | 2024-04-24 12:42PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.39 | 0.00 | - | 10 | 1,575 | 50.78% |
| XLF240719P00030000 | 2024-04-25 10:35AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.06 | 0.00 | - | 100 | 1,790 | 34.38% |
| XLF240816P00030000 | 2024-04-24 10:54AM EDT | 2024-08-16 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 72 | 53.47% |
| XLF240920P00030000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 0.08 | 0.05 | 0.41 | -0.01 | -11.11% | 10 | 42,074 | 38.57% |
| XLF240930P00030000 | 2024-04-19 3:49PM EDT | 2024-09-30 | 0.14 | 0.00 | 0.84 | 0.00 | - | 2 | 544 | 46.46% |
| XLF241115P00030000 | 2024-05-03 9:39AM EDT | 2024-11-15 | 0.14 | 0.01 | 0.35 | -0.01 | -6.67% | 2 | 4,140 | 31.25% |
| XLF241220P00030000 | 2024-04-23 11:14AM EDT | 2024-12-20 | 0.21 | 0.00 | 0.64 | 0.00 | - | 1 | 14,145 | 34.23% |
| XLF241231P00030000 | 2024-04-30 12:35PM EDT | 2024-12-31 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 59 | 35.21% |
| XLF250117P00030000 | 2024-04-30 1:53PM EDT | 2025-01-17 | 0.24 | 0.20 | 0.45 | 0.00 | - | 420 | 68,277 | 29.10% |
| XLF250321P00030000 | 2024-03-21 3:27PM EDT | 2025-03-21 | 0.31 | 0.15 | 0.60 | 0.00 | - | 22 | 4,407 | 28.42% |
| XLF250331P00030000 | 2024-04-02 9:30AM EDT | 2025-03-31 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 18 | 6.25% |
| XLF250620P00030000 | 2024-05-03 10:14AM EDT | 2025-06-20 | 0.56 | 0.39 | 4.50 | -0.09 | -13.85% | 100 | 5,655 | 60.16% |
| XLF251017P00030000 | 2024-04-19 2:50PM EDT | 2025-10-17 | 0.72 | 0.00 | 4.90 | 0.00 | - | 2 | 5 | 55.80% |
| XLF251219P00030000 | 2024-03-20 9:34AM EDT | 2025-12-19 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10 | 6,492 | 6.25% |
| XLF260116P00030000 | 2024-04-16 9:52AM EDT | 2026-01-16 | 0.95 | 0.00 | 1.00 | 0.00 | - | 10 | 8,059 | 24.24% |
| XLF261218P00030000 | 2024-04-29 10:56AM EDT | 2026-12-18 | 1.09 | 0.77 | 2.31 | 0.00 | - | 2 | 8 | 27.67% |
© 2024 Yahoo. Tutti i diritti riservati.