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
59.564,08 +4.636,34 (+8,44%)
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:39.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510C00039000 | 2024-05-03 10:27AM EDT | 2024-05-10 | 1.48 | 0.27 | 3.75 | +0.08 | +5.71% | 5 | 84 | 132.62% |
| XLF240517C00039000 | 2024-05-03 12:52PM EDT | 2024-05-17 | 1.76 | 0.99 | 2.65 | +0.14 | +8.64% | 4 | 1,023 | 56.93% |
| XLF240524C00039000 | 2024-04-29 3:00PM EDT | 2024-05-24 | 2.07 | 1.09 | 2.06 | 0.00 | - | 3 | 34 | 29.40% |
| XLF240621C00039000 | 2024-05-03 1:44PM EDT | 2024-06-21 | 2.16 | 1.70 | 4.25 | +0.15 | +7.46% | 61 | 21,040 | 58.94% |
| XLF240628C00039000 | 2024-04-29 12:00PM EDT | 2024-06-28 | 2.47 | 1.93 | 4.30 | 0.00 | - | 1 | 1,559 | 55.96% |
| XLF240719C00039000 | 2024-05-03 1:35PM EDT | 2024-07-19 | 2.36 | 1.58 | 2.95 | -0.37 | -13.55% | 50 | 4,765 | 28.61% |
| XLF240816C00039000 | 2024-05-03 2:53PM EDT | 2024-08-16 | 2.66 | 2.29 | 4.55 | +0.15 | +5.98% | 3 | 736 | 43.85% |
| XLF240920C00039000 | 2024-05-01 2:41PM EDT | 2024-09-20 | 3.10 | 1.00 | 5.00 | 0.00 | - | 10 | 20,317 | 42.65% |
| XLF240930C00039000 | 2024-04-29 9:41AM EDT | 2024-09-30 | 3.30 | 1.00 | 3.95 | 0.00 | - | 50 | 170 | 30.66% |
| XLF241018C00039000 | 2024-04-23 10:07AM EDT | 2024-10-18 | 3.65 | 2.81 | 4.15 | 0.00 | - | 1 | 221 | 30.86% |
| XLF241115C00039000 | 2024-05-02 11:07AM EDT | 2024-11-15 | 3.50 | 3.25 | 5.40 | +0.15 | +4.48% | 2 | 600 | 39.55% |
| XLF241220C00039000 | 2024-04-24 9:50AM EDT | 2024-12-20 | 4.35 | 2.00 | 4.90 | 0.00 | - | 300 | 407 | 32.39% |
| XLF241231C00039000 | 2024-02-16 11:37AM EDT | 2024-12-31 | 3.60 | 3.60 | 5.40 | 0.00 | - | 2 | 30 | 35.60% |
| XLF250117C00039000 | 2024-04-29 9:33AM EDT | 2025-01-17 | 4.15 | 3.85 | 4.50 | 0.00 | - | 175 | 7,570 | 27.54% |
| XLF250321C00039000 | 2024-04-30 11:53AM EDT | 2025-03-21 | 4.50 | 3.80 | 6.40 | 0.00 | - | 8 | 135 | 37.70% |
| XLF250331C00039000 | 2024-04-12 2:50PM EDT | 2025-03-31 | 4.37 | 2.51 | 6.15 | 0.00 | - | 7 | 7 | 35.44% |
| XLF250620C00039000 | 2024-05-02 11:58AM EDT | 2025-06-20 | 4.85 | 3.80 | 7.50 | 0.00 | - | 1 | 892 | 39.97% |
| XLF251017C00039000 | 2024-02-29 3:45PM EDT | 2025-10-17 | 5.55 | 6.80 | 7.10 | 0.00 | - | 2 | 15 | 33.07% |
| XLF251219C00039000 | 2024-04-19 10:40AM EDT | 2025-12-19 | 5.91 | 5.55 | 6.95 | 0.00 | - | 222 | 312 | 30.51% |
| XLF260116C00039000 | 2024-04-26 1:56PM EDT | 2026-01-16 | 6.45 | 3.50 | 8.50 | 0.00 | - | 3 | 362 | 37.51% |
| XLF261218C00039000 | 2024-03-27 9:36AM EDT | 2026-12-18 | 8.28 | 7.75 | 8.40 | 0.00 | - | 1 | 80 | 29.82% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510P00039000 | 2024-05-03 10:24AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.03 | -0.01 | -20.00% | 42 | 1,066 | 18.75% |
| XLF240517P00039000 | 2024-05-03 12:42PM EDT | 2024-05-17 | 0.06 | 0.04 | 0.12 | -0.05 | -45.45% | 7,243 | 36,972 | 19.43% |
| XLF240524P00039000 | 2024-05-03 3:42PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.91 | -0.07 | -41.18% | 44 | 2,631 | 41.11% |
| XLF240531P00039000 | 2024-05-03 11:47AM EDT | 2024-05-31 | 0.16 | 0.01 | 1.92 | -0.07 | -30.43% | 20 | 222 | 59.77% |
| XLF240607P00039000 | 2024-05-03 11:15AM EDT | 2024-06-07 | 0.20 | 0.00 | 0.52 | -0.05 | -20.00% | 4 | 23 | 23.00% |
| XLF240621P00039000 | 2024-05-03 3:08PM EDT | 2024-06-21 | 0.26 | 0.19 | 0.30 | -0.04 | -13.33% | 1,321 | 88,082 | 14.84% |
| XLF240628P00039000 | 2024-05-02 10:10AM EDT | 2024-06-28 | 0.46 | 0.06 | 1.06 | 0.00 | - | 5 | 690 | 27.78% |
| XLF240719P00039000 | 2024-05-03 3:12PM EDT | 2024-07-19 | 0.44 | 0.41 | 0.60 | -0.06 | -12.00% | 427 | 2,667 | 16.77% |
| XLF240816P00039000 | 2024-05-03 12:39PM EDT | 2024-08-16 | 0.55 | 0.03 | 1.26 | -0.08 | -12.70% | 36 | 3,548 | 22.78% |
| XLF240920P00039000 | 2024-05-03 2:24PM EDT | 2024-09-20 | 0.71 | 0.14 | 1.53 | -0.07 | -8.97% | 3,100 | 27,625 | 22.61% |
| XLF240930P00039000 | 2024-04-23 3:07PM EDT | 2024-09-30 | 0.78 | 0.15 | 1.66 | 0.00 | - | 16 | 115 | 23.17% |
| XLF241018P00039000 | 2024-05-02 2:43PM EDT | 2024-10-18 | 0.94 | 0.17 | 2.99 | 0.00 | - | 225 | 847 | 34.60% |
| XLF241115P00039000 | 2024-05-03 10:37AM EDT | 2024-11-15 | 1.10 | 0.26 | 1.86 | -0.02 | -1.79% | 6 | 1,847 | 22.06% |
| XLF241220P00039000 | 2024-05-03 1:29PM EDT | 2024-12-20 | 1.16 | 0.33 | 2.00 | -0.45 | -27.95% | 213 | 4,731 | 21.46% |
| XLF241231P00039000 | 2024-04-23 9:44AM EDT | 2024-12-31 | 1.25 | 0.35 | 2.30 | 0.00 | - | 1 | 80 | 23.37% |
| XLF250117P00039000 | 2024-05-03 3:37PM EDT | 2025-01-17 | 1.28 | 0.25 | 2.36 | -0.04 | -3.03% | 206 | 46,683 | 23.04% |
| XLF250321P00039000 | 2024-04-26 12:14PM EDT | 2025-03-21 | 1.51 | 1.26 | 3.65 | 0.00 | - | 1 | 212 | 29.51% |
| XLF250620P00039000 | 2024-05-02 10:15AM EDT | 2025-06-20 | 1.89 | 0.33 | 2.33 | 0.00 | - | 1 | 25 | 18.07% |
| XLF251017P00039000 | 2024-03-01 11:09AM EDT | 2025-10-17 | 2.32 | 1.72 | 2.07 | 0.00 | - | 1 | 16 | 14.53% |
| XLF251219P00039000 | 2024-05-01 11:41AM EDT | 2025-12-19 | 2.38 | 1.81 | 2.36 | 0.00 | - | 46 | 7,692 | 15.21% |
| XLF260116P00039000 | 2024-04-17 9:34AM EDT | 2026-01-16 | 2.70 | 0.99 | 5.00 | 0.00 | - | 1 | 30 | 27.87% |
| XLF261218P00039000 | 2024-03-28 9:40AM EDT | 2026-12-18 | 2.63 | 1.51 | 5.50 | 0.00 | - | 10 | 10 | 24.46% |
© 2024 Yahoo. Tutti i diritti riservati.