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
59.032,48 +1.561,34 (+2,72%)
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:35.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00035000 | 2024-05-03 3:28PM EDT | 2024-05-17 | 5.70 | 3.65 | 7.75 | +0.35 | +6.54% | 4 | 201 | 54.10% |
| XLF240621C00035000 | 2024-05-02 9:30AM EDT | 2024-06-21 | 5.75 | 3.85 | 8.05 | +0.21 | +3.79% | 9 | 42,376 | 86.91% |
| XLF240628C00035000 | 2024-04-30 2:24PM EDT | 2024-06-28 | 5.89 | 3.85 | 8.05 | 0.00 | - | 1 | 480 | 81.30% |
| XLF240719C00035000 | 2024-04-25 10:13AM EDT | 2024-07-19 | 6.05 | 3.90 | 8.00 | 0.00 | - | 1 | 486 | 68.51% |
| XLF240816C00035000 | 2024-04-19 1:11PM EDT | 2024-08-16 | 6.10 | 4.30 | 8.00 | 0.00 | - | 2 | 61 | 58.67% |
| XLF240920C00035000 | 2024-04-18 1:18PM EDT | 2024-09-20 | 5.85 | 4.55 | 8.25 | 0.00 | - | 1 | 6,751 | 53.81% |
| XLF240930C00035000 | 2024-03-14 1:27PM EDT | 2024-09-30 | 6.87 | 5.50 | 7.30 | 0.00 | - | 1 | 336 | 40.70% |
| XLF241018C00035000 | 2024-04-25 11:57AM EDT | 2024-10-18 | 6.75 | 4.45 | 8.60 | 0.00 | - | 1 | 26 | 52.94% |
| XLF241115C00035000 | 2024-04-29 11:46AM EDT | 2024-11-15 | 7.04 | 6.45 | 8.85 | 0.00 | - | 1 | 73 | 51.51% |
| XLF241220C00035000 | 2024-05-01 3:38PM EDT | 2024-12-20 | 7.00 | 6.65 | 7.25 | 0.00 | - | 20 | 82 | 32.30% |
| XLF250117C00035000 | 2024-05-03 11:20AM EDT | 2025-01-17 | 6.92 | 6.85 | 8.15 | -0.03 | -0.43% | 15 | 28,152 | 38.67% |
| XLF250321C00035000 | 2024-04-19 10:37AM EDT | 2025-03-21 | 7.35 | 6.30 | 9.50 | 0.00 | - | 15 | 192 | 45.22% |
| XLF250620C00035000 | 2024-05-01 11:00AM EDT | 2025-06-20 | 8.00 | 5.95 | 10.50 | 0.00 | - | 3 | 5,693 | 46.68% |
| XLF251017C00035000 | 2023-12-05 11:43AM EDT | 2025-10-17 | 5.25 | 6.70 | 6.85 | 0.00 | - | 2 | 2 | 18.59% |
| XLF251219C00035000 | 2024-04-26 9:34AM EDT | 2025-12-19 | 9.15 | 6.70 | 11.35 | 0.00 | - | 4 | 12,908 | 43.65% |
| XLF260116C00035000 | 2024-04-26 10:39AM EDT | 2026-01-16 | 9.35 | 6.70 | 11.30 | 0.00 | - | 2 | 491 | 42.40% |
| XLF261218C00035000 | 2024-05-03 4:12PM EDT | 2026-12-18 | 8.93 | 8.90 | 11.50 | -2.07 | -18.82% | 3,000 | 11,033 | 35.05% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510P00035000 | 2024-05-01 11:00AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1,393 | 1,822 | 57.81% |
| XLF240517P00035000 | 2024-05-03 2:59PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.22 | 0.00 | - | 7 | 1,848 | 50.20% |
| XLF240524P00035000 | 2024-05-03 11:48AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.95 | -0.05 | -62.50% | 10 | 115 | 62.01% |
| XLF240531P00035000 | 2024-05-03 10:24AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.50 | -0.05 | -62.50% | 10 | 4 | 54.69% |
| XLF240621P00035000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.26 | -0.01 | -16.67% | 80 | 57,449 | 33.50% |
| XLF240628P00035000 | 2024-04-29 9:41AM EDT | 2024-06-28 | 0.08 | 0.00 | 0.81 | 0.00 | - | 1 | 402 | 46.48% |
| XLF240719P00035000 | 2024-05-01 2:50PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.96 | 0.00 | - | 10 | 6,388 | 42.58% |
| XLF240816P00035000 | 2024-04-30 2:43PM EDT | 2024-08-16 | 0.17 | 0.01 | 0.83 | 0.00 | - | 38 | 3,102 | 34.28% |
| XLF240920P00035000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 0.20 | 0.01 | 0.87 | -0.03 | -13.04% | 22 | 107,744 | 30.27% |
| XLF240930P00035000 | 2024-04-01 3:26PM EDT | 2024-09-30 | 0.28 | 0.00 | 1.13 | 0.00 | - | 3 | 16 | 32.84% |
| XLF241018P00035000 | 2024-04-30 10:12AM EDT | 2024-10-18 | 0.31 | 0.03 | 0.47 | 0.00 | - | 10 | 81 | 21.83% |
| XLF241115P00035000 | 2024-05-01 3:22PM EDT | 2024-11-15 | 0.37 | 0.06 | 0.50 | 0.00 | - | 6,410 | 28,780 | 20.66% |
| XLF241220P00035000 | 2024-05-01 12:49PM EDT | 2024-12-20 | 0.46 | 0.14 | 1.11 | -0.07 | -13.21% | 33 | 1,547 | 26.25% |
| XLF241231P00035000 | 2024-05-03 12:53PM EDT | 2024-12-31 | 0.50 | 0.00 | 1.60 | -0.10 | -16.67% | 5 | 1,079 | 30.59% |
| XLF250117P00035000 | 2024-05-02 2:52PM EDT | 2025-01-17 | 0.56 | 0.31 | 0.61 | 0.00 | - | 1,098 | 72,939 | 19.34% |
| XLF250321P00035000 | 2024-05-03 11:29AM EDT | 2025-03-21 | 0.73 | 0.05 | 2.84 | -0.22 | -23.16% | 68 | 10,937 | 36.61% |
| XLF250620P00035000 | 2024-05-03 2:10PM EDT | 2025-06-20 | 0.97 | 0.79 | 1.09 | +0.01 | +1.04% | 1,050 | 4,549 | 19.47% |
| XLF251017P00035000 | 2024-03-21 2:35PM EDT | 2025-10-17 | 1.09 | 1.18 | 1.62 | 0.00 | - | 1 | 57 | 20.78% |
| XLF251219P00035000 | 2024-04-25 10:48AM EDT | 2025-12-19 | 1.40 | 0.00 | 1.45 | 0.00 | - | 1 | 15,295 | 18.58% |
| XLF260116P00035000 | 2024-05-02 2:49PM EDT | 2026-01-16 | 1.43 | 0.19 | 2.00 | 0.00 | - | 16 | 8,398 | 21.49% |
| XLF261218P00035000 | 2024-05-03 4:12PM EDT | 2026-12-18 | 0.22 | 0.23 | 2.91 | -1.52 | -87.36% | 3,000 | 6,029 | 21.55% |
© 2024 Yahoo. Tutti i diritti riservati.