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
58.493,31 +3.342,30 (+6,06%)
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:40.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510C00040000 | 2024-05-03 3:33PM EDT | 2024-05-10 | 0.69 | 0.50 | 2.83 | -0.01 | -1.43% | 250 | 616 | 61.72% |
| XLF240517C00040000 | 2024-05-03 3:15PM EDT | 2024-05-17 | 0.87 | 0.30 | 1.15 | +0.08 | +10.13% | 191 | 18,900 | 26.91% |
| XLF240524C00040000 | 2024-05-02 11:40AM EDT | 2024-05-24 | 0.90 | 0.87 | 3.10 | +0.07 | +8.43% | 4 | 97 | 73.19% |
| XLF240531C00040000 | 2024-05-03 11:25AM EDT | 2024-05-31 | 1.02 | 0.87 | 1.29 | 0.00 | - | 7 | 45 | 22.27% |
| XLF240621C00040000 | 2024-05-03 3:36PM EDT | 2024-06-21 | 1.38 | 1.25 | 1.45 | +0.08 | +6.15% | 2,986 | 76,536 | 19.61% |
| XLF240628C00040000 | 2024-05-03 10:39AM EDT | 2024-06-28 | 1.26 | 0.99 | 3.50 | -0.05 | -3.82% | 1 | 384 | 51.22% |
| XLF240719C00040000 | 2024-05-03 1:35PM EDT | 2024-07-19 | 1.63 | 1.24 | 2.35 | 0.00 | - | 142 | 1,551 | 27.98% |
| XLF240816C00040000 | 2024-05-03 12:23PM EDT | 2024-08-16 | 1.89 | 1.49 | 3.40 | +0.07 | +3.85% | 26 | 764 | 36.23% |
| XLF240920C00040000 | 2024-05-03 3:44PM EDT | 2024-09-20 | 2.27 | 1.60 | 2.96 | +0.07 | +3.18% | 2 | 40,249 | 26.92% |
| XLF240930C00040000 | 2024-05-03 9:42AM EDT | 2024-09-30 | 2.27 | 0.42 | 4.45 | -0.08 | -3.40% | 10 | 244 | 40.58% |
| XLF241018C00040000 | 2024-04-22 3:04PM EDT | 2024-10-18 | 2.90 | 0.80 | 4.50 | 0.00 | - | 1 | 15 | 38.82% |
| XLF241115C00040000 | 2024-04-26 11:48AM EDT | 2024-11-15 | 3.00 | 0.83 | 3.75 | 0.00 | - | 6 | 764 | 29.51% |
| XLF241220C00040000 | 2024-05-03 12:01PM EDT | 2024-12-20 | 3.09 | 2.87 | 4.20 | -0.31 | -9.12% | 10 | 8,641 | 30.73% |
| XLF241231C00040000 | 2024-04-03 3:14PM EDT | 2024-12-31 | 4.15 | 2.21 | 4.95 | 0.00 | - | 4 | 36 | 35.82% |
| XLF250117C00040000 | 2024-05-03 10:17AM EDT | 2025-01-17 | 3.12 | 2.51 | 4.15 | -0.13 | -4.00% | 86 | 132,697 | 28.64% |
| XLF250321C00040000 | 2024-04-30 12:33PM EDT | 2025-03-21 | 3.80 | 3.25 | 4.85 | 0.00 | - | 1 | 79 | 30.37% |
| XLF250331C00040000 | 2024-04-17 12:15PM EDT | 2025-03-31 | 3.35 | 2.31 | 6.50 | 0.00 | - | - | 1 | 40.85% |
| XLF250620C00040000 | 2024-05-02 11:59AM EDT | 2025-06-20 | 4.22 | 2.42 | 7.00 | 0.00 | - | 1 | 7,247 | 39.61% |
| XLF251017C00040000 | 2024-04-16 10:05AM EDT | 2025-10-17 | 4.60 | 2.63 | 7.00 | 0.00 | - | 47 | 314 | 34.89% |
| XLF251219C00040000 | 2024-04-29 2:07PM EDT | 2025-12-19 | 5.65 | 3.90 | 8.00 | 0.00 | - | 1 | 11,078 | 38.00% |
| XLF260116C00040000 | 2024-05-01 3:09PM EDT | 2026-01-16 | 5.70 | 3.50 | 7.45 | 0.00 | - | 28 | 10,245 | 34.44% |
| XLF261218C00040000 | 2024-05-02 10:42AM EDT | 2026-12-18 | 6.80 | 5.00 | 8.75 | 0.00 | - | 1 | 8,130 | 32.90% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510P00040000 | 2024-05-03 3:42PM EDT | 2024-05-10 | 0.07 | 0.05 | 0.08 | -0.10 | -58.82% | 938 | 3,159 | 12.11% |
| XLF240517P00040000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 0.18 | 0.13 | 0.20 | -0.09 | -33.33% | 7,584 | 37,803 | 13.28% |
| XLF240524P00040000 | 2024-05-03 3:42PM EDT | 2024-05-24 | 0.27 | 0.25 | 0.89 | -0.11 | -28.95% | 285 | 1,315 | 29.69% |
| XLF240531P00040000 | 2024-05-03 10:55AM EDT | 2024-05-31 | 0.30 | 0.25 | 1.25 | -0.19 | -38.78% | 12 | 210 | 33.94% |
| XLF240607P00040000 | 2024-05-03 2:18PM EDT | 2024-06-07 | 0.37 | 0.07 | 2.50 | -0.08 | -17.78% | 73 | 72 | 55.66% |
| XLF240621P00040000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 0.49 | 0.46 | 0.50 | -0.09 | -15.52% | 9,312 | 126,407 | 12.62% |
| XLF240628P00040000 | 2024-05-03 2:43PM EDT | 2024-06-28 | 0.57 | 0.10 | 1.24 | -0.11 | -16.18% | 22 | 3,527 | 23.83% |
| XLF240719P00040000 | 2024-05-03 2:49PM EDT | 2024-07-19 | 0.70 | 0.45 | 0.97 | -0.07 | -9.09% | 548 | 5,530 | 16.60% |
| XLF240816P00040000 | 2024-05-03 2:44PM EDT | 2024-08-16 | 0.85 | 0.43 | 1.06 | -0.09 | -9.57% | 6 | 4,171 | 15.28% |
| XLF240920P00040000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 1.00 | 0.39 | 1.70 | -0.10 | -9.09% | 134 | 44,845 | 19.75% |
| XLF240930P00040000 | 2024-04-18 10:19AM EDT | 2024-09-30 | 1.50 | 0.80 | 2.04 | 0.00 | - | 62 | 214 | 22.40% |
| XLF241018P00040000 | 2024-05-03 1:27PM EDT | 2024-10-18 | 1.16 | 0.23 | 2.08 | -0.09 | -7.20% | 1 | 1,747 | 21.53% |
| XLF241115P00040000 | 2024-05-03 3:12PM EDT | 2024-11-15 | 1.36 | 0.90 | 2.26 | +0.01 | +0.74% | 6,559 | 842 | 21.49% |
| XLF241220P00040000 | 2024-05-03 3:36PM EDT | 2024-12-20 | 1.46 | 0.47 | 2.57 | -0.01 | -0.68% | 2,159 | 7,395 | 22.23% |
| XLF241231P00040000 | 2024-04-22 11:09AM EDT | 2024-12-31 | 1.68 | 1.49 | 2.67 | 0.00 | - | 1 | 132 | 22.49% |
| XLF250117P00040000 | 2024-05-02 3:33PM EDT | 2025-01-17 | 1.67 | 1.35 | 2.61 | 0.00 | - | 45 | 69,050 | 21.29% |
| XLF250321P00040000 | 2024-04-08 12:43PM EDT | 2025-03-21 | 1.65 | 1.41 | 2.16 | 0.00 | - | 1 | 15 | 16.10% |
| XLF250620P00040000 | 2024-04-25 10:55AM EDT | 2025-06-20 | 2.23 | 1.50 | 2.36 | 0.00 | - | 1 | 195 | 15.39% |
| XLF251017P00040000 | 2024-04-18 1:05PM EDT | 2025-10-17 | 2.82 | 0.59 | 2.89 | 0.00 | - | 7 | 70 | 16.32% |
| XLF251219P00040000 | 2024-04-25 3:12PM EDT | 2025-12-19 | 2.52 | 2.26 | 2.69 | 0.00 | - | 2 | 20,264 | 14.45% |
| XLF260116P00040000 | 2024-04-26 3:39PM EDT | 2026-01-16 | 2.60 | 1.02 | 4.00 | 0.00 | - | 1 | 8,614 | 20.42% |
| XLF261218P00040000 | 2024-04-11 12:15PM EDT | 2026-12-18 | 3.39 | 2.51 | 5.35 | 0.00 | - | 5 | 18 | 21.72% |
© 2024 Yahoo. Tutti i diritti riservati.