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
59.090,90 +1.794,98 (+3,13%)
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:41.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510C00041000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 0.11 | 0.10 | 0.13 | -0.02 | -15.38% | 461 | 1,432 | 13.48% |
| XLF240517C00041000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.26 | 0.26 | 0.31 | 0.00 | - | 11,626 | 33,423 | 15.82% |
| XLF240524C00041000 | 2024-05-03 3:27PM EDT | 2024-05-24 | 0.39 | 0.07 | 0.90 | +0.02 | +5.41% | 9 | 571 | 28.47% |
| XLF240531C00041000 | 2024-05-03 3:47PM EDT | 2024-05-31 | 0.46 | 0.24 | 0.67 | 0.00 | - | 8 | 267 | 19.46% |
| XLF240607C00041000 | 2024-05-03 1:14PM EDT | 2024-06-07 | 0.58 | 0.35 | 1.00 | +0.02 | +3.57% | 130 | 101 | 24.07% |
| XLF240621C00041000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 0.76 | 0.74 | 0.78 | +0.07 | +10.14% | 6,000 | 39,489 | 16.60% |
| XLF240628C00041000 | 2024-05-03 3:41PM EDT | 2024-06-28 | 0.80 | 0.50 | 1.48 | +0.02 | +2.56% | 75 | 3,097 | 26.61% |
| XLF240719C00041000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 1.00 | 0.38 | 1.20 | +0.03 | +3.09% | 3,189 | 3,697 | 18.92% |
| XLF240816C00041000 | 2024-05-03 1:48PM EDT | 2024-08-16 | 1.33 | 0.26 | 3.40 | +0.10 | +8.13% | 25 | 1,072 | 41.58% |
| XLF240920C00041000 | 2024-05-03 11:33AM EDT | 2024-09-20 | 1.58 | 1.29 | 2.37 | +0.02 | +1.28% | 494 | 32,137 | 25.71% |
| XLF240930C00041000 | 2024-04-19 3:26PM EDT | 2024-09-30 | 1.79 | 1.25 | 3.80 | 0.00 | - | 4 | 65 | 38.65% |
| XLF241018C00041000 | 2024-05-03 1:04PM EDT | 2024-10-18 | 1.86 | 0.50 | 3.95 | +0.09 | +5.08% | 74 | 475 | 37.89% |
| XLF241115C00041000 | 2024-05-03 3:17PM EDT | 2024-11-15 | 2.20 | 1.00 | 4.30 | +0.06 | +2.80% | 13 | 8,825 | 38.04% |
| XLF241220C00041000 | 2024-05-01 9:43AM EDT | 2024-12-20 | 2.40 | 2.29 | 4.60 | 0.00 | - | 1 | 3,078 | 37.39% |
| XLF241231C00041000 | 2024-05-01 2:55PM EDT | 2024-12-31 | 2.70 | 0.45 | 2.91 | 0.00 | - | 10 | 54 | 23.66% |
| XLF250117C00041000 | 2024-05-03 10:52AM EDT | 2025-01-17 | 2.52 | 0.55 | 3.35 | -0.02 | -0.79% | 2,044 | 157,845 | 26.10% |
| XLF250321C00041000 | 2024-04-25 1:53PM EDT | 2025-03-21 | 3.53 | 2.69 | 5.50 | 0.00 | - | 20 | 40 | 37.63% |
| XLF250331C00041000 | 2024-04-16 1:50PM EDT | 2025-03-31 | 2.82 | 2.55 | 4.25 | 0.00 | - | - | 8 | 28.91% |
| XLF250620C00041000 | 2024-04-19 10:39AM EDT | 2025-06-20 | 3.65 | 2.37 | 6.00 | 0.00 | - | 19 | 4,270 | 36.17% |
| XLF251017C00041000 | 2024-03-25 1:11PM EDT | 2025-10-17 | 5.07 | 4.70 | 6.00 | 0.00 | - | 5 | 8 | 31.87% |
| XLF251219C00041000 | 2024-05-03 11:07AM EDT | 2025-12-19 | 4.61 | 2.74 | 6.90 | -0.25 | -5.14% | 1 | 330 | 34.56% |
| XLF260116C00041000 | 2024-04-25 11:34AM EDT | 2026-01-16 | 5.10 | 3.75 | 5.80 | 0.00 | - | 9 | 208 | 28.49% |
| XLF261218C00041000 | 2024-05-01 2:53PM EDT | 2026-12-18 | 6.70 | 5.00 | 9.00 | 0.00 | - | 5 | 120 | 35.45% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510P00041000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.51 | 0.25 | 1.09 | -0.15 | -22.73% | 713 | 1,010 | 37.60% |
| XLF240517P00041000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 0.59 | 0.52 | 0.61 | -0.20 | -25.32% | 68 | 40,833 | 10.65% |
| XLF240524P00041000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 0.66 | 0.32 | 1.09 | -0.28 | -29.79% | 24 | 197 | 21.68% |
| XLF240531P00041000 | 2024-05-03 3:40PM EDT | 2024-05-31 | 0.70 | 0.51 | 1.15 | 0.00 | - | 1 | 63 | 20.17% |
| XLF240607P00041000 | 2024-05-03 10:45AM EDT | 2024-06-07 | 0.86 | 0.57 | 1.08 | -0.08 | -8.51% | 2 | 227 | 16.60% |
| XLF240621P00041000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 0.86 | 0.83 | 0.95 | -0.14 | -14.00% | 912 | 48,197 | 11.79% |
| XLF240628P00041000 | 2024-05-03 3:41PM EDT | 2024-06-28 | 0.97 | 0.19 | 2.00 | -0.24 | -19.83% | 331 | 5,068 | 27.74% |
| XLF240719P00041000 | 2024-05-03 3:15PM EDT | 2024-07-19 | 1.11 | 0.30 | 1.43 | -0.13 | -10.48% | 104 | 2,203 | 15.97% |
| XLF240816P00041000 | 2024-05-02 2:29PM EDT | 2024-08-16 | 1.36 | 0.24 | 3.00 | 0.00 | - | 5 | 1,087 | 31.79% |
| XLF240920P00041000 | 2024-05-02 1:13PM EDT | 2024-09-20 | 1.54 | 0.27 | 2.43 | 0.00 | - | 1 | 59,691 | 21.84% |
| XLF240930P00041000 | 2024-04-18 11:17AM EDT | 2024-09-30 | 1.82 | 0.28 | 3.60 | 0.00 | - | 46 | 70 | 32.39% |
| XLF241018P00041000 | 2024-05-03 1:13PM EDT | 2024-10-18 | 1.56 | 0.30 | 3.70 | -0.08 | -4.88% | 452 | 952 | 31.52% |
| XLF241115P00041000 | 2024-05-03 10:37AM EDT | 2024-11-15 | 1.83 | 0.34 | 3.85 | +0.01 | +0.55% | 416 | 897 | 30.45% |
| XLF241220P00041000 | 2024-04-23 10:09AM EDT | 2024-12-20 | 1.82 | 0.82 | 2.96 | 0.00 | - | 38 | 5,118 | 21.12% |
| XLF241231P00041000 | 2024-04-03 2:36PM EDT | 2024-12-31 | 1.71 | 0.36 | 3.40 | 0.00 | - | 1 | 11 | 23.98% |
| XLF250117P00041000 | 2024-05-02 1:36PM EDT | 2025-01-17 | 2.09 | 0.39 | 3.30 | 0.00 | - | 4,352 | 44,790 | 22.45% |
| XLF250321P00041000 | 2024-04-23 12:44PM EDT | 2025-03-21 | 2.09 | 1.70 | 2.77 | 0.00 | - | 6 | 26 | 16.65% |
| XLF250620P00041000 | 2024-05-02 11:02AM EDT | 2025-06-20 | 2.60 | 0.96 | 2.75 | 0.00 | - | 1 | 1,251 | 14.59% |
| XLF251017P00041000 | 2024-04-25 1:23PM EDT | 2025-10-17 | 2.83 | 1.57 | 2.94 | 0.00 | - | 20 | 109 | 13.83% |
| XLF251219P00041000 | 2024-03-27 3:59PM EDT | 2025-12-19 | 2.59 | 1.73 | 3.95 | 0.00 | - | 258 | 293 | 17.97% |
| XLF260116P00041000 | 2024-04-30 10:55AM EDT | 2026-01-16 | 2.98 | 2.03 | 4.10 | 0.00 | - | 1 | 161 | 18.27% |
| XLF261218P00041000 | 2024-01-18 12:13PM EDT | 2026-12-18 | 5.20 | 1.50 | 4.25 | 0.00 | - | 1 | 0 | 15.31% |
© 2024 Yahoo. Tutti i diritti riservati.