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
58.781,39 +3.477,49 (+6,29%)
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:32.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510C00032000 | 2024-04-26 9:56AM EDT | 2024-05-10 | 9.01 | 6.60 | 10.60 | 0.00 | - | 10 | 10 | 89.84% |
| XLF240517C00032000 | 2024-04-05 10:26AM EDT | 2024-05-17 | 9.55 | 6.80 | 10.80 | 0.00 | - | 2 | 11 | 88.87% |
| XLF240621C00032000 | 2024-04-24 2:12PM EDT | 2024-06-21 | 9.48 | 6.85 | 11.00 | 0.00 | - | 3 | 938 | 52.93% |
| XLF240628C00032000 | 2024-02-01 10:58AM EDT | 2024-06-28 | 7.30 | 6.50 | 11.00 | 0.00 | - | 18 | 33 | 102.42% |
| XLF240719C00032000 | 2024-02-15 12:35PM EDT | 2024-07-19 | 8.20 | 7.00 | 11.75 | 0.00 | - | 1 | 15 | 54.44% |
| XLF240816C00032000 | 2024-03-12 9:45AM EDT | 2024-08-16 | 9.32 | 9.05 | 9.20 | 0.00 | - | 8 | 9 | 42.87% |
| XLF240920C00032000 | 2024-04-15 1:10PM EDT | 2024-09-20 | 9.00 | 7.35 | 11.40 | 0.00 | - | 1 | 59 | 70.17% |
| XLF240930C00032000 | 2023-12-22 12:43PM EDT | 2024-09-30 | 6.90 | 7.05 | 9.60 | 0.00 | - | 11 | 14 | 42.70% |
| XLF241115C00032000 | 2024-01-10 4:24PM EDT | 2024-11-15 | 7.35 | 8.30 | 8.45 | 0.00 | - | - | 2 | 0.00% |
| XLF241220C00032000 | 2023-12-21 10:53AM EDT | 2024-12-20 | 7.15 | 7.55 | 8.45 | 0.00 | - | - | 113 | 0.00% |
| XLF250117C00032000 | 2024-04-12 11:32AM EDT | 2025-01-17 | 9.70 | 7.65 | 11.85 | 0.00 | - | 110 | 1,713 | 55.96% |
| XLF250321C00032000 | 2024-04-30 3:43PM EDT | 2025-03-21 | 10.15 | 7.50 | 12.40 | 0.00 | - | 20 | 25 | 54.90% |
| XLF250620C00032000 | 2023-11-27 3:55PM EDT | 2025-06-20 | 6.40 | 8.15 | 10.35 | 0.00 | - | 1 | 1,305 | 32.40% |
| XLF251017C00032000 | 2024-03-14 9:32AM EDT | 2025-10-17 | 11.60 | 10.05 | 11.85 | 0.00 | - | 26 | 26 | 39.03% |
| XLF251219C00032000 | 2024-04-15 2:55PM EDT | 2025-12-19 | 10.77 | 9.70 | 13.50 | 0.00 | - | 154 | 1,016 | 47.19% |
| XLF260116C00032000 | 2024-04-22 3:24PM EDT | 2026-01-16 | 11.74 | 10.20 | 13.05 | 0.00 | - | 2 | 21 | 43.41% |
| XLF261218C00032000 | 2024-01-19 11:14AM EDT | 2026-12-18 | 9.30 | 9.00 | 13.50 | 0.00 | - | 12 | 13 | 37.17% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510P00032000 | 2024-04-24 10:03AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 200 | 71.88% |
| XLF240517P00032000 | 2024-04-25 3:23PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 4,802 | 60.16% |
| XLF240531P00032000 | 2024-04-18 9:49AM EDT | 2024-05-31 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 46 | 82.42% |
| XLF240621P00032000 | 2024-05-03 9:52AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.19 | -0.02 | -50.00% | 2 | 29,539 | 44.43% |
| XLF240628P00032000 | 2024-04-19 11:55AM EDT | 2024-06-28 | 0.07 | 0.00 | 0.10 | 0.00 | - | 40 | 162 | 36.13% |
| XLF240719P00032000 | 2024-04-22 2:44PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.95 | 0.00 | - | 22 | 3,004 | 57.37% |
| XLF240816P00032000 | 2024-05-03 2:40PM EDT | 2024-08-16 | 0.07 | 0.00 | 0.86 | -0.01 | -12.50% | 3 | 231 | 47.31% |
| XLF240920P00032000 | 2024-04-26 10:57AM EDT | 2024-09-20 | 0.13 | 0.00 | 0.72 | 0.00 | - | 18 | 15,314 | 38.48% |
| XLF240930P00032000 | 2024-03-15 10:28AM EDT | 2024-09-30 | 0.21 | 0.04 | 0.47 | 0.00 | - | 10 | 215 | 32.37% |
| XLF241018P00032000 | 2024-04-30 4:09PM EDT | 2024-10-18 | 0.17 | 0.00 | 0.36 | 0.00 | - | 20 | 21 | 28.27% |
| XLF241115P00032000 | 2024-04-29 10:53AM EDT | 2024-11-15 | 0.21 | 0.02 | 0.61 | 0.00 | - | 1 | 4,812 | 30.74% |
| XLF241220P00032000 | 2024-05-01 9:43AM EDT | 2024-12-20 | 0.31 | 0.20 | 0.46 | 0.00 | - | 1 | 5,855 | 25.90% |
| XLF241231P00032000 | 2024-05-01 2:56PM EDT | 2024-12-31 | 0.29 | 0.00 | 1.20 | 0.00 | - | 102 | 200 | 35.47% |
| XLF250117P00032000 | 2024-04-26 3:45PM EDT | 2025-01-17 | 0.32 | 0.00 | 0.97 | 0.00 | - | 1 | 40,883 | 31.52% |
| XLF250620P00032000 | 2024-04-23 3:04PM EDT | 2025-06-20 | 0.62 | 0.17 | 1.00 | 0.00 | - | 12 | 12,540 | 25.27% |
| XLF251219P00032000 | 2024-04-08 2:03PM EDT | 2025-12-19 | 0.77 | 0.54 | 0.96 | 0.00 | - | 2 | 3,318 | 20.73% |
| XLF260116P00032000 | 2024-04-22 12:21PM EDT | 2026-01-16 | 1.02 | 0.27 | 1.10 | 0.00 | - | 1 | 40,980 | 21.36% |
© 2024 Yahoo. Tutti i diritti riservati.