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
58.660,84 +3.377,97 (+6,11%)
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:44.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510C00044000 | 2024-04-12 3:16PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.08 | 0.00 | - | 120 | 27 | 41.02% |
| XLF240517C00044000 | 2024-05-03 3:28PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.07 | 0.00 | - | 30 | 3,464 | 28.13% |
| XLF240524C00044000 | 2024-04-26 10:26AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.67 | 0.00 | - | 7 | 163 | 47.56% |
| XLF240531C00044000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 0.27 | 0.00 | 0.67 | 0.00 | - | 3 | 0 | 41.21% |
| XLF240607C00044000 | 2024-04-29 1:26PM EDT | 2024-06-07 | 0.04 | 0.00 | 1.08 | 0.00 | - | 1 | 5 | 46.48% |
| XLF240621C00044000 | 2024-05-03 3:36PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.06 | 0.00 | - | 80 | 29,652 | 14.45% |
| XLF240628C00044000 | 2024-04-30 1:42PM EDT | 2024-06-28 | 0.07 | 0.00 | 0.66 | 0.00 | - | 4 | 360 | 28.93% |
| XLF240719C00044000 | 2024-05-03 3:05PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.20 | +0.01 | +9.09% | 5 | 1,325 | 15.82% |
| XLF240816C00044000 | 2024-05-03 1:14PM EDT | 2024-08-16 | 0.24 | 0.00 | 1.09 | +0.02 | +9.09% | 1 | 2,901 | 26.95% |
| XLF240920C00044000 | 2024-05-03 12:17PM EDT | 2024-09-20 | 0.41 | 0.25 | 0.92 | +0.02 | +5.13% | 13 | 13,045 | 21.41% |
| XLF241018C00044000 | 2024-05-01 3:57PM EDT | 2024-10-18 | 0.59 | 0.55 | 1.64 | 0.00 | - | 4 | 8,232 | 26.80% |
| XLF241115C00044000 | 2024-04-26 1:57PM EDT | 2024-11-15 | 1.02 | 0.16 | 2.10 | 0.00 | - | 2,929 | 7,727 | 28.88% |
| XLF241220C00044000 | 2024-05-03 10:23AM EDT | 2024-12-20 | 1.01 | 0.80 | 1.89 | -0.12 | -10.62% | 1,010 | 13,910 | 24.90% |
| XLF241231C00044000 | 2024-05-01 2:30PM EDT | 2024-12-31 | 1.14 | 0.20 | 2.98 | 0.00 | - | 1 | 174 | 32.85% |
| XLF250117C00044000 | 2024-05-03 12:54PM EDT | 2025-01-17 | 1.20 | 0.96 | 2.40 | +0.05 | +4.35% | 684 | 12,184 | 27.41% |
| XLF250321C00044000 | 2024-04-25 1:53PM EDT | 2025-03-21 | 1.89 | 1.20 | 2.11 | 0.00 | - | 20 | 4,097 | 22.61% |
| XLF250331C00044000 | 2024-04-24 3:55PM EDT | 2025-03-31 | 2.04 | 1.59 | 2.27 | 0.00 | - | 1 | 21 | 23.34% |
| XLF250620C00044000 | 2024-05-03 12:22PM EDT | 2025-06-20 | 2.13 | 0.87 | 3.90 | +0.01 | +0.47% | 2 | 2,489 | 30.53% |
| XLF251017C00044000 | 2024-04-10 3:27PM EDT | 2025-10-17 | 3.33 | 1.33 | 5.00 | 0.00 | - | 2 | 110 | 32.54% |
| XLF251219C00044000 | 2024-04-24 3:46PM EDT | 2025-12-19 | 3.65 | 1.92 | 3.35 | 0.00 | - | 17 | 64 | 22.75% |
| XLF260116C00044000 | 2024-04-19 3:25PM EDT | 2026-01-16 | 3.30 | 2.39 | 4.35 | 0.00 | - | 12 | 306 | 26.99% |
| XLF261218C00044000 | 2024-03-27 3:52PM EDT | 2026-12-18 | 5.50 | 2.97 | 7.50 | 0.00 | - | 61 | 64 | 33.79% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517P00044000 | 2024-05-02 3:00PM EDT | 2024-05-17 | 3.45 | 1.39 | 5.45 | 0.00 | - | 24 | 25 | 104.83% |
| XLF240524P00044000 | 2024-04-04 3:39PM EDT | 2024-05-24 | 2.81 | 1.29 | 5.45 | 0.00 | - | 2 | 0 | 85.60% |
| XLF240531P00044000 | 2024-05-03 2:54PM EDT | 2024-05-31 | 3.37 | 1.41 | 5.45 | -0.79 | -18.99% | 2 | 2 | 74.12% |
| XLF240621P00044000 | 2024-05-03 3:14PM EDT | 2024-06-21 | 3.39 | 1.29 | 5.35 | -0.14 | -3.97% | 149 | 33 | 54.27% |
| XLF240628P00044000 | 2024-04-30 1:42PM EDT | 2024-06-28 | 3.43 | 1.30 | 5.45 | 0.00 | - | 4 | 0 | 52.42% |
| XLF240719P00044000 | 2024-05-01 12:07PM EDT | 2024-07-19 | 3.45 | 1.28 | 5.45 | 0.00 | - | 1 | 2 | 44.70% |
| XLF240816P00044000 | 2024-04-22 1:29PM EDT | 2024-08-16 | 3.15 | 1.29 | 5.30 | 0.00 | - | 1 | 2 | 36.48% |
| XLF240920P00044000 | 2024-05-01 11:49AM EDT | 2024-09-20 | 3.50 | 1.30 | 5.25 | 0.00 | - | 1 | 2,517 | 31.06% |
| XLF241115P00044000 | 2024-04-01 1:49PM EDT | 2024-11-15 | 2.79 | 3.30 | 3.45 | 0.00 | - | 1 | 101 | 4.30% |
| XLF241220P00044000 | 2024-04-12 10:18AM EDT | 2024-12-20 | 3.97 | 3.35 | 5.65 | 0.00 | - | 2 | 2 | 27.44% |
| XLF250117P00044000 | 2024-04-30 12:11PM EDT | 2025-01-17 | 3.75 | 2.71 | 5.75 | 0.00 | - | 1 | 13,183 | 26.67% |
| XLF250321P00044000 | 2024-04-23 10:11AM EDT | 2025-03-21 | 3.65 | 2.83 | 5.25 | 0.00 | - | 406 | 233 | 20.50% |
| XLF250331P00044000 | 2024-04-16 11:46AM EDT | 2025-03-31 | 4.60 | 1.62 | 4.85 | 0.00 | - | 1 | 2 | 17.41% |
| XLF250620P00044000 | 2024-04-25 9:44AM EDT | 2025-06-20 | 3.95 | 3.35 | 4.80 | 0.00 | - | 205 | 75 | 15.30% |
| XLF251017P00044000 | 2024-04-22 9:43AM EDT | 2025-10-17 | 4.45 | 2.30 | 4.40 | 0.00 | - | 10 | 14 | 11.19% |
| XLF251219P00044000 | 2024-03-28 10:05AM EDT | 2025-12-19 | 3.65 | 2.42 | 5.40 | 0.00 | - | 199 | 199 | 15.85% |
| XLF260116P00044000 | 2024-05-03 11:57AM EDT | 2026-01-16 | 4.45 | 2.00 | 5.50 | -0.10 | -2.20% | 2 | 193 | 15.99% |
| XLF261218P00044000 | 2024-04-22 2:56PM EDT | 2026-12-18 | 4.80 | 3.20 | 6.20 | 0.00 | - | 1 | 1 | 15.64% |
© 2024 Yahoo. Tutti i diritti riservati.