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
59.098,62 +1.755,23 (+3,06%)
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:37.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510C00037000 | 2024-05-01 11:14AM EDT | 2024-05-10 | 3.46 | 1.60 | 5.75 | 0.00 | - | 2 | 10 | 50.98% |
| XLF240517C00037000 | 2024-05-01 11:02AM EDT | 2024-05-17 | 3.60 | 1.67 | 5.85 | 0.00 | - | 2 | 1,535 | 126.37% |
| XLF240531C00037000 | 2024-05-01 11:02AM EDT | 2024-05-31 | 3.70 | 1.76 | 5.95 | 0.00 | - | 9 | 11 | 91.85% |
| XLF240621C00037000 | 2024-04-25 3:21PM EDT | 2024-06-21 | 4.39 | 2.58 | 5.85 | 0.00 | - | 4 | 29,638 | 67.53% |
| XLF240628C00037000 | 2024-04-25 10:54AM EDT | 2024-06-28 | 4.08 | 1.94 | 6.00 | 0.00 | - | 62 | 778 | 65.82% |
| XLF240719C00037000 | 2024-05-02 12:36PM EDT | 2024-07-19 | 3.85 | 3.90 | 5.10 | +0.05 | +1.32% | 1 | 712 | 42.26% |
| XLF240816C00037000 | 2024-04-12 2:27PM EDT | 2024-08-16 | 4.15 | 3.15 | 6.00 | 0.00 | - | 21 | 299 | 48.07% |
| XLF240920C00037000 | 2024-05-03 10:17AM EDT | 2024-09-20 | 4.50 | 3.00 | 5.65 | -0.35 | -7.22% | 6 | 6,197 | 37.67% |
| XLF240930C00037000 | 2024-04-10 10:43AM EDT | 2024-09-30 | 5.51 | 4.20 | 6.75 | 0.00 | - | 47 | 126 | 48.28% |
| XLF241018C00037000 | 2024-04-22 3:42PM EDT | 2024-10-18 | 5.15 | 3.55 | 6.85 | 0.00 | - | - | 8 | 46.63% |
| XLF241115C00037000 | 2024-04-23 9:45AM EDT | 2024-11-15 | 5.55 | 4.75 | 5.25 | 0.00 | - | 2 | 87 | 27.95% |
| XLF241220C00037000 | 2024-05-03 12:23PM EDT | 2024-12-20 | 5.30 | 5.05 | 5.60 | +0.48 | +9.96% | 10 | 601 | 28.88% |
| XLF241231C00037000 | 2024-04-25 10:47AM EDT | 2024-12-31 | 5.50 | 4.70 | 6.00 | 0.00 | - | 1 | 12 | 31.67% |
| XLF250117C00037000 | 2024-05-03 12:26PM EDT | 2025-01-17 | 5.39 | 3.40 | 6.50 | +0.19 | +3.65% | 182 | 35,835 | 34.71% |
| XLF250321C00037000 | 2024-04-17 3:38PM EDT | 2025-03-21 | 5.45 | 5.55 | 8.00 | 0.00 | - | - | 137 | 41.99% |
| XLF250331C00037000 | 2024-04-15 12:41PM EDT | 2025-03-31 | 5.90 | 4.55 | 8.50 | 0.00 | - | - | 2 | 44.91% |
| XLF250620C00037000 | 2024-04-25 12:48PM EDT | 2025-06-20 | 6.78 | 4.25 | 7.25 | 0.00 | - | 1 | 6,983 | 32.29% |
| XLF251017C00037000 | 2024-04-19 2:42PM EDT | 2025-10-17 | 6.84 | 4.50 | 9.00 | 0.00 | - | 2 | 20 | 38.28% |
| XLF251219C00037000 | 2024-04-26 11:11AM EDT | 2025-12-19 | 7.00 | 5.35 | 9.95 | 0.00 | - | 2 | 29,666 | 41.25% |
| XLF260116C00037000 | 2024-05-01 2:08PM EDT | 2026-01-16 | 7.50 | 5.30 | 8.50 | 0.00 | - | 1 | 458 | 32.78% |
| XLF261218C00037000 | 2024-03-28 12:19PM EDT | 2026-12-18 | 9.28 | 7.45 | 11.20 | 0.00 | - | 20 | 30 | 37.75% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510P00037000 | 2024-05-02 12:12PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 22,756 | 31.25% |
| XLF240517P00037000 | 2024-05-03 10:48AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.08 | -0.01 | -20.00% | 55 | 31,396 | 32.23% |
| XLF240524P00037000 | 2024-05-02 10:41AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 4 | 45 | 23.63% |
| XLF240531P00037000 | 2024-05-03 9:45AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.91 | -0.02 | -28.57% | 1 | 12 | 52.69% |
| XLF240621P00037000 | 2024-05-03 3:20PM EDT | 2024-06-21 | 0.09 | 0.06 | 0.23 | -0.04 | -30.77% | 12 | 29,696 | 23.00% |
| XLF240628P00037000 | 2024-05-02 10:10AM EDT | 2024-06-28 | 0.16 | 0.01 | 0.33 | 0.00 | - | 5 | 388 | 24.32% |
| XLF240719P00037000 | 2024-05-03 9:47AM EDT | 2024-07-19 | 0.19 | 0.00 | 1.68 | -0.02 | -9.52% | 1 | 3,278 | 44.31% |
| XLF240816P00037000 | 2024-05-03 12:36PM EDT | 2024-08-16 | 0.25 | 0.25 | 1.03 | -0.06 | -19.35% | 75 | 11,396 | 28.96% |
| XLF240920P00037000 | 2024-05-03 9:57AM EDT | 2024-09-20 | 0.37 | 0.07 | 1.18 | -0.04 | -9.76% | 50 | 37,324 | 26.93% |
| XLF240930P00037000 | 2024-04-16 1:32PM EDT | 2024-09-30 | 0.77 | 0.07 | 1.16 | 0.00 | - | 1 | 36 | 25.78% |
| XLF241018P00037000 | 2024-04-29 3:19PM EDT | 2024-10-18 | 0.51 | 0.09 | 1.17 | 0.00 | - | 35 | 27 | 24.49% |
| XLF241115P00037000 | 2024-05-02 10:53AM EDT | 2024-11-15 | 0.70 | 0.30 | 1.33 | 0.00 | - | 1 | 847 | 24.29% |
| XLF241220P00037000 | 2024-04-29 10:33AM EDT | 2024-12-20 | 0.71 | 0.35 | 1.49 | 0.00 | - | 7 | 617 | 23.85% |
| XLF241231P00037000 | 2024-04-25 12:02PM EDT | 2024-12-31 | 0.85 | 0.20 | 2.31 | 0.00 | - | 1 | 60 | 30.48% |
| XLF250117P00037000 | 2024-04-25 2:56PM EDT | 2025-01-17 | 0.86 | 0.16 | 1.60 | 0.00 | - | 2,583 | 33,788 | 23.49% |
| XLF250321P00037000 | 2024-05-02 2:52PM EDT | 2025-03-21 | 1.07 | 0.42 | 1.27 | 0.00 | - | 62 | 64 | 18.48% |
| XLF250620P00037000 | 2024-05-02 2:05PM EDT | 2025-06-20 | 1.38 | 0.00 | 5.00 | 0.00 | - | 286 | 508 | 40.61% |
| XLF251017P00037000 | 2024-03-21 2:49PM EDT | 2025-10-17 | 1.39 | 0.91 | 2.03 | 0.00 | - | 1 | 154 | 18.93% |
| XLF251219P00037000 | 2024-04-02 12:45PM EDT | 2025-12-19 | 1.64 | 0.08 | 2.06 | 0.00 | - | 1 | 15,714 | 18.07% |
| XLF260116P00037000 | 2024-04-04 10:27AM EDT | 2026-01-16 | 1.59 | 1.48 | 2.05 | 0.00 | - | 1 | 261 | 17.61% |
| XLF261218P00037000 | 2024-02-02 11:40AM EDT | 2026-12-18 | 2.98 | 0.00 | 3.15 | 0.00 | - | 5 | 76 | 18.90% |
© 2024 Yahoo. Tutti i diritti riservati.