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
59.309,73 +3.187,75 (+5,68%)
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:38.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510C00038000 | 2024-05-03 10:03AM EDT | 2024-05-10 | 2.53 | 0.60 | 4.75 | +0.08 | +3.27% | 5 | 14 | 153.32% |
| XLF240517C00038000 | 2024-05-03 11:16AM EDT | 2024-05-17 | 2.60 | 1.74 | 4.85 | +0.11 | +4.42% | 13 | 12,438 | 56.40% |
| XLF240524C00038000 | 2024-04-29 9:36AM EDT | 2024-05-24 | 2.51 | 0.67 | 4.90 | 0.00 | - | 1 | 3 | 92.72% |
| XLF240531C00038000 | 2024-04-17 2:43PM EDT | 2024-05-31 | 2.00 | 0.92 | 4.90 | 0.00 | - | - | 2 | 80.32% |
| XLF240621C00038000 | 2024-05-03 2:23PM EDT | 2024-06-21 | 3.10 | 2.77 | 3.85 | +0.12 | +4.03% | 4 | 43,700 | 41.14% |
| XLF240628C00038000 | 2024-04-30 11:57AM EDT | 2024-06-28 | 3.05 | 2.63 | 4.10 | 0.00 | - | 1 | 442 | 42.92% |
| XLF240719C00038000 | 2024-05-03 1:55PM EDT | 2024-07-19 | 3.25 | 2.80 | 4.20 | +0.35 | +12.07% | 8 | 1,059 | 38.11% |
| XLF240816C00038000 | 2024-05-03 1:44PM EDT | 2024-08-16 | 3.50 | 2.86 | 5.55 | +0.14 | +4.17% | 5 | 163 | 49.56% |
| XLF240920C00038000 | 2024-05-02 3:31PM EDT | 2024-09-20 | 3.70 | 1.71 | 4.80 | 0.00 | - | 9 | 62,270 | 34.83% |
| XLF240930C00038000 | 2024-04-29 11:39AM EDT | 2024-09-30 | 4.00 | 2.76 | 5.90 | 0.00 | - | 38 | 140 | 45.07% |
| XLF241018C00038000 | 2024-04-22 3:03PM EDT | 2024-10-18 | 4.40 | 2.73 | 4.40 | 0.00 | - | 11 | 12 | 27.81% |
| XLF241115C00038000 | 2024-05-02 12:36PM EDT | 2024-11-15 | 4.00 | 4.00 | 6.20 | 0.00 | - | 20 | 5,125 | 42.14% |
| XLF241220C00038000 | 2024-04-17 11:30AM EDT | 2024-12-20 | 4.05 | 2.45 | 4.80 | 0.00 | - | 1 | 1,749 | 27.10% |
| XLF241231C00038000 | 2024-03-25 9:50AM EDT | 2024-12-31 | 5.45 | 5.00 | 5.10 | 0.00 | - | 1 | 12 | 28.96% |
| XLF250117C00038000 | 2024-04-15 1:43PM EDT | 2025-01-17 | 4.52 | 3.00 | 5.25 | +0.02 | +0.44% | 5 | 16,832 | 29.18% |
| XLF250321C00038000 | 2024-04-25 2:58PM EDT | 2025-03-21 | 5.50 | 4.05 | 6.70 | 0.00 | - | 2 | 44 | 36.38% |
| XLF250620C00038000 | 2024-04-16 10:35AM EDT | 2025-06-20 | 5.15 | 3.60 | 8.00 | 0.00 | - | 1 | 1,480 | 40.19% |
| XLF251017C00038000 | 2024-04-17 12:48PM EDT | 2025-10-17 | 5.85 | 4.00 | 8.50 | 0.00 | - | 1 | 15 | 38.15% |
| XLF251219C00038000 | 2024-04-15 11:56AM EDT | 2025-12-19 | 6.75 | 4.85 | 8.90 | 0.00 | - | 1 | 91 | 38.15% |
| XLF260116C00038000 | 2024-04-23 12:26PM EDT | 2026-01-16 | 7.40 | 4.50 | 8.45 | 0.00 | - | 14 | 128 | 35.00% |
| XLF261218C00038000 | 2024-04-02 10:43AM EDT | 2026-12-18 | 9.25 | 6.80 | 8.10 | 0.00 | - | 1 | 127 | 26.77% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510P00038000 | 2024-05-03 10:42AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 516 | 25.78% |
| XLF240517P00038000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.10 | -0.03 | -50.00% | 71 | 23,675 | 26.37% |
| XLF240524P00038000 | 2024-05-03 10:15AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.11 | -0.02 | -22.22% | 1 | 2,542 | 22.07% |
| XLF240531P00038000 | 2024-05-03 10:15AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.88 | -0.04 | -33.33% | 7 | 47 | 43.56% |
| XLF240607P00038000 | 2024-05-01 3:24PM EDT | 2024-06-07 | 0.11 | 0.00 | 1.08 | 0.00 | - | 2 | 9 | 43.65% |
| XLF240621P00038000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.30 | -0.04 | -22.22% | 165 | 45,033 | 20.12% |
| XLF240628P00038000 | 2024-05-03 10:52AM EDT | 2024-06-28 | 0.21 | 0.00 | 0.95 | -0.06 | -22.22% | 24 | 927 | 32.08% |
| XLF240719P00038000 | 2024-05-03 11:36AM EDT | 2024-07-19 | 0.28 | 0.00 | 0.59 | -0.07 | -20.00% | 147 | 3,337 | 21.44% |
| XLF240816P00038000 | 2024-05-03 10:03AM EDT | 2024-08-16 | 0.39 | 0.04 | 2.24 | +0.01 | +2.63% | 3 | 531 | 40.11% |
| XLF240920P00038000 | 2024-05-01 9:33AM EDT | 2024-09-20 | 0.59 | 0.21 | 0.92 | 0.00 | - | 67 | 51,414 | 19.95% |
| XLF240930P00038000 | 2024-05-03 3:47PM EDT | 2024-09-30 | 0.56 | 0.25 | 1.38 | -0.25 | -30.86% | 10 | 230 | 24.39% |
| XLF241018P00038000 | 2024-05-02 3:48PM EDT | 2024-10-18 | 0.72 | 0.42 | 0.88 | 0.00 | - | 24 | 168 | 17.77% |
| XLF241115P00038000 | 2024-05-03 11:12AM EDT | 2024-11-15 | 0.84 | 0.15 | 1.58 | -0.06 | -6.67% | 9 | 2,492 | 23.24% |
| XLF241220P00038000 | 2024-05-02 3:22PM EDT | 2024-12-20 | 0.96 | 0.18 | 1.74 | 0.00 | - | 5 | 4,924 | 22.78% |
| XLF241231P00038000 | 2024-04-24 10:48AM EDT | 2024-12-31 | 0.98 | 0.17 | 3.10 | 0.00 | - | 1 | 713 | 33.47% |
| XLF250117P00038000 | 2024-05-03 2:40PM EDT | 2025-01-17 | 1.02 | 0.85 | 1.18 | -0.10 | -8.93% | 10 | 20,615 | 16.90% |
| XLF250321P00038000 | 2024-04-15 3:44PM EDT | 2025-03-21 | 1.71 | 1.08 | 3.40 | 0.00 | - | 2 | 31 | 31.13% |
| XLF250620P00038000 | 2024-05-02 12:30PM EDT | 2025-06-20 | 1.62 | 1.14 | 1.81 | 0.00 | - | 73 | 5,110 | 17.49% |
| XLF251017P00038000 | 2024-01-25 1:13PM EDT | 2025-10-17 | 2.60 | 0.94 | 2.33 | 0.00 | - | 11 | 18 | 18.32% |
| XLF251219P00038000 | 2024-04-18 9:41AM EDT | 2025-12-19 | 2.34 | 0.00 | 5.00 | 0.00 | - | 1 | 2,556 | 31.18% |
| XLF260116P00038000 | 2024-04-18 3:57PM EDT | 2026-01-16 | 2.39 | 1.47 | 4.85 | 0.00 | - | 2 | 428 | 29.71% |
| XLF261218P00038000 | 2024-04-16 12:50PM EDT | 2026-12-18 | 2.95 | 0.79 | 3.30 | 0.00 | - | - | 1 | 17.64% |
© 2024 Yahoo. Tutti i diritti riservati.