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
59.116,14 +1.778,93 (+3,10%)
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:33.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00033000 | 2024-04-26 1:18PM EDT | 2024-05-17 | 8.02 | 5.65 | 9.80 | 0.00 | - | 2 | 4 | 73.05% |
| XLF240621C00033000 | 2024-05-02 10:02AM EDT | 2024-06-21 | 7.55 | 5.85 | 10.00 | 0.00 | - | 15 | 22,285 | 101.51% |
| XLF240628C00033000 | 2024-03-28 10:10AM EDT | 2024-06-28 | 9.45 | 5.80 | 10.40 | 0.00 | - | 1 | 50 | 50.34% |
| XLF240719C00033000 | 2024-04-02 9:51AM EDT | 2024-07-19 | 9.19 | 7.50 | 7.65 | 0.00 | - | 4 | 9 | 27.54% |
| XLF240816C00033000 | 2024-03-12 9:45AM EDT | 2024-08-16 | 8.40 | 8.15 | 8.25 | 0.00 | - | 8 | 47 | 39.94% |
| XLF240920C00033000 | 2024-04-12 12:19PM EDT | 2024-09-20 | 8.05 | 6.45 | 10.35 | 0.00 | - | 40 | 153 | 64.60% |
| XLF240930C00033000 | 2024-03-12 11:08AM EDT | 2024-09-30 | 8.70 | 7.70 | 8.50 | 0.00 | - | 1 | 15 | 37.48% |
| XLF241115C00033000 | 2024-01-29 2:12PM EDT | 2024-11-15 | 7.00 | 8.35 | 8.85 | 0.00 | - | - | 1 | 37.33% |
| XLF241220C00033000 | 2024-04-18 11:15AM EDT | 2024-12-20 | 8.55 | 6.75 | 10.90 | 0.00 | - | 6 | 187 | 55.75% |
| XLF250117C00033000 | 2024-04-19 12:49PM EDT | 2025-01-17 | 8.70 | 6.75 | 10.60 | 0.00 | - | 4 | 2,553 | 49.85% |
| XLF250620C00033000 | 2024-02-23 3:59PM EDT | 2025-06-20 | 9.59 | 9.75 | 10.75 | 0.00 | - | 7 | 15 | 40.58% |
| XLF251219C00033000 | 2024-03-05 10:44AM EDT | 2025-12-19 | 10.40 | 11.20 | 11.95 | 0.00 | - | 5 | 9,008 | 41.08% |
| XLF260116C00033000 | 2024-02-13 12:22PM EDT | 2026-01-16 | 9.10 | 9.70 | 12.05 | 0.00 | - | 3 | 46 | 40.74% |
| XLF261218C00033000 | 2024-03-25 4:02PM EDT | 2026-12-18 | 12.30 | 11.70 | 13.55 | 0.00 | - | - | 10,000 | 39.87% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510P00033000 | 2024-04-23 3:42PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 201 | 62.50% |
| XLF240517P00033000 | 2024-04-30 3:50PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 11 | 1,676 | 54.69% |
| XLF240524P00033000 | 2024-04-15 2:21PM EDT | 2024-05-24 | 0.05 | 0.00 | 1.00 | 0.00 | - | 200 | 70 | 79.69% |
| XLF240531P00033000 | 2024-04-15 2:29PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 90 | 34.77% |
| XLF240621P00033000 | 2024-05-01 2:45PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.20 | 0.00 | - | 5 | 139,114 | 40.33% |
| XLF240628P00033000 | 2024-02-20 2:33PM EDT | 2024-06-28 | 0.22 | 0.00 | 4.75 | 0.00 | - | 25 | 90 | 93.41% |
| XLF240719P00033000 | 2024-05-03 12:44PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.63 | -0.01 | -14.29% | 1 | 799 | 44.97% |
| XLF240816P00033000 | 2024-05-02 10:35AM EDT | 2024-08-16 | 0.10 | 0.00 | 0.93 | 0.00 | - | 42 | 69 | 44.43% |
| XLF240920P00033000 | 2024-04-19 10:36AM EDT | 2024-09-20 | 0.23 | 0.09 | 0.84 | 0.00 | - | 32 | 16,293 | 37.01% |
| XLF240930P00033000 | 2024-05-03 3:17PM EDT | 2024-09-30 | 0.14 | 0.00 | 0.66 | -0.17 | -54.84% | 1 | 422 | 32.74% |
| XLF241018P00033000 | 2024-04-18 9:54AM EDT | 2024-10-18 | 0.31 | 0.01 | 0.39 | 0.00 | - | - | 1 | 26.10% |
| XLF241115P00033000 | 2024-05-03 9:36AM EDT | 2024-11-15 | 0.24 | 0.00 | 0.80 | -0.04 | -14.29% | 151 | 3,374 | 30.71% |
| XLF241220P00033000 | 2024-04-24 9:32AM EDT | 2024-12-20 | 0.35 | 0.00 | 0.97 | 0.00 | - | 112 | 691 | 30.47% |
| XLF241231P00033000 | 2024-05-03 11:43AM EDT | 2024-12-31 | 0.33 | 0.00 | 1.04 | -0.66 | -66.67% | 1 | 49 | 30.62% |
| XLF250117P00033000 | 2024-05-02 9:44AM EDT | 2025-01-17 | 0.39 | 0.32 | 0.50 | 0.00 | - | 100 | 29,129 | 22.71% |
| XLF250321P00033000 | 2024-03-19 11:19AM EDT | 2025-03-21 | 0.55 | 0.45 | 0.91 | 0.00 | - | 784 | 784 | 25.17% |
| XLF250620P00033000 | 2024-04-09 10:30AM EDT | 2025-06-20 | 0.75 | 0.00 | 1.96 | 0.00 | - | 4 | 6,344 | 31.18% |
| XLF251017P00033000 | 2024-03-21 2:45PM EDT | 2025-10-17 | 0.85 | 0.32 | 1.30 | 0.00 | - | 2 | 1,910 | 22.68% |
| XLF251219P00033000 | 2024-03-07 3:19PM EDT | 2025-12-19 | 1.14 | 0.00 | 1.81 | 0.00 | - | 1 | 20,077 | 24.98% |
| XLF260116P00033000 | 2024-04-23 12:10PM EDT | 2026-01-16 | 1.12 | 0.78 | 1.34 | 0.00 | - | 5,000 | 19,455 | 21.24% |
| XLF261218P00033000 | 2024-04-11 10:11AM EDT | 2026-12-18 | 1.70 | 0.99 | 1.55 | 0.00 | - | 1 | 14 | 18.29% |
© 2024 Yahoo. Tutti i diritti riservati.