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
59.174,68 +1.809,42 (+3,15%)
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:36.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510C00036000 | 2024-04-15 12:51PM EDT | 2024-05-10 | 4.40 | 2.59 | 6.75 | 0.00 | - | 1 | 0 | 61.52% |
| XLF240517C00036000 | 2024-05-03 11:20AM EDT | 2024-05-17 | 4.56 | 2.64 | 6.80 | +0.06 | +1.33% | 47 | 172 | 138.77% |
| XLF240621C00036000 | 2024-05-02 1:53PM EDT | 2024-06-21 | 4.75 | 4.70 | 6.15 | 0.00 | - | 7 | 39,164 | 60.99% |
| XLF240628C00036000 | 2024-04-29 12:00PM EDT | 2024-06-28 | 5.19 | 2.89 | 7.05 | 0.00 | - | 39 | 549 | 74.02% |
| XLF240719C00036000 | 2024-04-23 9:32AM EDT | 2024-07-19 | 5.49 | 3.15 | 7.15 | 0.00 | - | 2 | 558 | 64.70% |
| XLF240816C00036000 | 2024-04-30 3:53PM EDT | 2024-08-16 | 5.09 | 3.40 | 7.05 | 0.00 | - | 4 | 203 | 54.05% |
| XLF240920C00036000 | 2024-04-30 3:01PM EDT | 2024-09-20 | 5.45 | 4.30 | 6.55 | 0.00 | - | 1 | 14,449 | 40.92% |
| XLF240930C00036000 | 2024-04-26 1:44PM EDT | 2024-09-30 | 5.84 | 3.70 | 6.60 | 0.00 | - | 1 | 97 | 40.11% |
| XLF241018C00036000 | 2024-05-02 3:52PM EDT | 2024-10-18 | 5.50 | 5.10 | 6.65 | 0.00 | - | 10 | 328 | 38.43% |
| XLF241115C00036000 | 2024-04-19 2:38PM EDT | 2024-11-15 | 5.80 | 5.60 | 6.10 | 0.00 | - | 1 | 357 | 29.97% |
| XLF241220C00036000 | 2024-03-21 3:43PM EDT | 2024-12-20 | 7.66 | 5.10 | 7.25 | 0.00 | - | 5 | 68 | 38.23% |
| XLF241231C00036000 | 2024-02-08 4:49PM EDT | 2024-12-31 | 5.15 | 5.45 | 9.00 | 0.00 | - | - | 4 | 52.50% |
| XLF250117C00036000 | 2024-04-29 9:37AM EDT | 2025-01-17 | 6.55 | 6.15 | 7.30 | 0.00 | - | 1 | 52,301 | 36.54% |
| XLF250321C00036000 | 2024-04-12 10:51AM EDT | 2025-03-21 | 6.61 | 4.65 | 8.60 | 0.00 | - | 1 | 1 | 42.53% |
| XLF250620C00036000 | 2024-04-25 1:33PM EDT | 2025-06-20 | 7.55 | 5.80 | 9.50 | 0.00 | - | 6 | 6,376 | 43.46% |
| XLF251017C00036000 | 2023-12-21 10:51AM EDT | 2025-10-17 | 5.55 | 4.80 | 7.35 | 0.00 | - | 1 | 186 | 25.78% |
| XLF251219C00036000 | 2024-04-22 3:11PM EDT | 2025-12-19 | 8.60 | 6.75 | 10.40 | 0.00 | - | 1 | 333 | 41.11% |
| XLF260116C00036000 | 2024-03-21 1:37PM EDT | 2026-01-16 | 9.38 | 7.50 | 9.40 | 0.00 | - | 30 | 114 | 34.85% |
| XLF261218C00036000 | 2024-05-02 3:49PM EDT | 2026-12-18 | 9.95 | 7.50 | 11.25 | +0.45 | +4.74% | 1 | 2,269 | 36.04% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510P00036000 | 2024-04-29 3:23PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.08 | 0.00 | - | 4 | 5,589 | 55.86% |
| XLF240517P00036000 | 2024-05-02 10:24AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 113 | 11,637 | 32.81% |
| XLF240524P00036000 | 2024-05-02 10:24AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.04 | 0.00 | - | 112 | 1,805 | 28.13% |
| XLF240621P00036000 | 2024-05-03 10:12AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.50 | -0.02 | -25.00% | 100 | 52,944 | 35.94% |
| XLF240628P00036000 | 2024-04-29 10:06AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.38 | 0.00 | - | 70 | 643 | 30.42% |
| XLF240719P00036000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 0.12 | 0.00 | 0.25 | -0.01 | -7.69% | 2 | 2,620 | 22.66% |
| XLF240816P00036000 | 2024-05-03 4:00PM EDT | 2024-08-16 | 0.20 | 0.00 | 0.84 | 0.00 | - | 1 | 832 | 30.32% |
| XLF240920P00036000 | 2024-05-03 12:25PM EDT | 2024-09-20 | 0.27 | 0.06 | 1.00 | -0.06 | -18.18% | 99 | 44,354 | 28.44% |
| XLF240930P00036000 | 2024-04-16 10:05AM EDT | 2024-09-30 | 0.63 | 0.05 | 1.00 | 0.00 | - | 1 | 59 | 27.49% |
| XLF241018P00036000 | 2024-05-03 11:13AM EDT | 2024-10-18 | 0.39 | 0.06 | 0.99 | +0.01 | +2.63% | 86 | 7,953 | 25.86% |
| XLF241115P00036000 | 2024-05-03 3:57PM EDT | 2024-11-15 | 0.47 | 0.08 | 1.39 | -0.02 | -4.08% | 6,817 | 1,046 | 28.30% |
| XLF241220P00036000 | 2024-05-01 9:43AM EDT | 2024-12-20 | 0.69 | 0.27 | 1.28 | 0.00 | - | 3 | 311 | 25.00% |
| XLF241231P00036000 | 2024-04-23 3:46PM EDT | 2024-12-31 | 0.65 | 0.10 | 1.71 | 0.00 | - | 3 | 9 | 28.48% |
| XLF250117P00036000 | 2024-05-01 3:17PM EDT | 2025-01-17 | 0.68 | 0.44 | 1.63 | 0.00 | - | 290 | 78,940 | 26.81% |
| XLF250620P00036000 | 2024-04-23 12:42PM EDT | 2025-06-20 | 1.14 | 0.10 | 1.26 | 0.00 | - | 1 | 6,068 | 18.54% |
| XLF251017P00036000 | 2024-04-30 11:48AM EDT | 2025-10-17 | 1.44 | 0.92 | 2.52 | 0.00 | - | 2 | 251 | 24.15% |
| XLF251219P00036000 | 2024-03-13 12:33PM EDT | 2025-12-19 | 1.57 | 1.64 | 2.36 | 0.00 | - | 5 | 329 | 21.92% |
| XLF260116P00036000 | 2024-04-29 12:04PM EDT | 2026-01-16 | 1.57 | 1.24 | 5.00 | 0.00 | - | 1 | 175 | 35.68% |
| XLF261218P00036000 | 2024-03-26 10:27AM EDT | 2026-12-18 | 2.00 | 2.11 | 2.26 | 0.00 | - | 3 | 2,254 | 16.83% |
© 2024 Yahoo. Tutti i diritti riservati.