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
59.321,95 +3.293,93 (+5,88%)
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:31.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00031000 | 2024-01-16 2:16PM EDT | 2024-05-17 | 6.90 | 7.95 | 10.05 | 0.00 | - | - | 0 | 118.36% |
| XLF240621C00031000 | 2024-04-11 1:18PM EDT | 2024-06-21 | 10.20 | 7.80 | 12.00 | 0.00 | - | 2 | 232 | 57.13% |
| XLF240628C00031000 | 2023-10-27 1:18PM EDT | 2024-06-28 | 2.82 | 5.25 | 5.75 | 0.00 | - | 3 | 56 | 0.00% |
| XLF240920C00031000 | 2024-03-07 4:49PM EDT | 2024-09-20 | 10.39 | 9.25 | 13.35 | 0.00 | - | 1 | 26 | 59.33% |
| XLF240930C00031000 | 2024-01-31 3:08PM EDT | 2024-09-30 | 9.10 | 7.60 | 11.75 | 0.00 | - | 1 | 3 | 63.75% |
| XLF250117C00031000 | 2024-04-24 11:25AM EDT | 2025-01-17 | 11.08 | 8.55 | 12.75 | 0.00 | - | 15 | 2,937 | 58.79% |
| XLF250321C00031000 | 2024-03-21 2:34PM EDT | 2025-03-21 | 12.45 | 8.95 | 12.50 | 0.00 | - | - | 15 | 50.46% |
| XLF250620C00031000 | 2024-03-01 10:46AM EDT | 2025-06-20 | 10.54 | 11.35 | 14.10 | 0.00 | - | 1 | 7 | 57.07% |
| XLF251017C00031000 | 2023-10-31 1:56PM EDT | 2025-10-17 | 5.55 | 5.50 | 10.50 | 0.00 | - | 10 | 11 | 23.73% |
| XLF251219C00031000 | 2024-04-15 12:15PM EDT | 2025-12-19 | 12.00 | 11.15 | 12.80 | 0.00 | - | 25 | 13,151 | 39.11% |
| XLF260116C00031000 | 2024-04-01 9:38AM EDT | 2026-01-16 | 15.05 | 11.15 | 12.15 | 0.00 | - | 1 | 30 | 33.96% |
| XLF261218C00031000 | 2024-05-01 11:20AM EDT | 2026-12-18 | 13.04 | 12.80 | 15.25 | 0.00 | - | 19 | 22 | 43.20% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510P00031000 | 2024-04-12 3:08PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 94.53% |
| XLF240517P00031000 | 2024-04-25 2:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 381 | 53.13% |
| XLF240531P00031000 | 2024-04-26 9:38AM EDT | 2024-05-31 | 0.02 | 0.00 | 1.27 | 0.00 | - | 12 | 12 | 90.19% |
| XLF240621P00031000 | 2024-04-22 11:45AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.59 | 0.00 | - | 1 | 13,223 | 54.69% |
| XLF240628P00031000 | 2024-04-24 10:48AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.65 | 0.00 | - | 1 | 129 | 52.44% |
| XLF240719P00031000 | 2024-04-18 1:05PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.69 | 0.00 | - | 35 | 321 | 55.86% |
| XLF240816P00031000 | 2024-04-25 3:55PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.88 | 0.00 | - | 1 | 666 | 52.05% |
| XLF240920P00031000 | 2024-04-26 12:01PM EDT | 2024-09-20 | 0.11 | 0.00 | 0.84 | 0.00 | - | 24 | 7,899 | 44.34% |
| XLF240930P00031000 | 2024-03-04 10:30AM EDT | 2024-09-30 | 0.18 | 0.12 | 0.16 | 0.00 | - | 1 | 266 | 27.05% |
| XLF241115P00031000 | 2024-04-10 3:07PM EDT | 2024-11-15 | 0.27 | 0.01 | 0.45 | 0.00 | - | 34 | 895 | 30.66% |
| XLF241220P00031000 | 2024-04-24 10:01AM EDT | 2024-12-20 | 0.25 | 0.01 | 0.62 | 0.00 | - | 10 | 9,941 | 31.15% |
| XLF241231P00031000 | 2024-04-29 10:04AM EDT | 2024-12-31 | 0.25 | 0.04 | 0.30 | 0.00 | - | 12 | 273 | 24.71% |
| XLF250117P00031000 | 2024-05-02 2:52PM EDT | 2025-01-17 | 0.27 | 0.04 | 0.71 | 0.00 | - | 1,211 | 45,938 | 30.76% |
| XLF250321P00031000 | 2024-04-25 3:38PM EDT | 2025-03-21 | 0.38 | 0.01 | 2.49 | 0.00 | - | - | 10 | 46.27% |
| XLF250620P00031000 | 2024-04-26 2:28PM EDT | 2025-06-20 | 0.52 | 0.00 | 5.00 | 0.00 | - | 10 | 567 | 60.54% |
| XLF251017P00031000 | 2024-01-09 4:17PM EDT | 2025-10-17 | 1.32 | 0.95 | 1.41 | 0.00 | - | 2 | 12 | 27.74% |
| XLF251219P00031000 | 2023-12-22 12:01PM EDT | 2025-12-19 | 1.54 | 0.03 | 1.47 | 0.00 | - | 450 | 38,883 | 26.70% |
| XLF260116P00031000 | 2024-04-24 10:47AM EDT | 2026-01-16 | 0.89 | 0.00 | 1.00 | 0.00 | - | 1 | 19 | 22.39% |
| XLF261218P00031000 | 2024-04-15 10:04AM EDT | 2026-12-18 | 1.31 | 0.96 | 2.00 | 0.00 | - | 500 | 501 | 24.12% |
© 2024 Yahoo. Tutti i diritti riservati.