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
59.182,79 +1.960,68 (+3,43%)
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:45.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510C00045000 | 2024-04-26 3:41PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 5 | 47.66% |
| XLF240517C00045000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.06 | +0.03 | +150.00% | 30 | 3,350 | 32.81% |
| XLF240524C00045000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 24 | 64.94% |
| XLF240531C00045000 | 2024-04-30 1:35PM EDT | 2024-05-31 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 63.23% |
| XLF240621C00045000 | 2024-05-02 12:13PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 6,636 | 16.80% |
| XLF240628C00045000 | 2024-04-23 1:16PM EDT | 2024-06-28 | 0.09 | 0.00 | 0.36 | 0.00 | - | 4 | 238 | 26.32% |
| XLF240719C00045000 | 2024-05-02 10:18AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.73 | 0.00 | - | 29 | 1,067 | 29.42% |
| XLF240816C00045000 | 2024-05-02 1:13PM EDT | 2024-08-16 | 0.11 | 0.00 | 0.90 | 0.00 | - | 16 | 504 | 27.64% |
| XLF240920C00045000 | 2024-05-03 12:47PM EDT | 2024-09-20 | 0.23 | 0.00 | 1.05 | 0.00 | - | 348 | 6,795 | 25.73% |
| XLF240930C00045000 | 2024-04-29 11:18AM EDT | 2024-09-30 | 0.37 | 0.23 | 0.32 | 0.00 | - | 5 | 142 | 15.45% |
| XLF241018C00045000 | 2024-04-29 10:15AM EDT | 2024-10-18 | 0.50 | 0.00 | 0.56 | 0.00 | - | 6 | 167 | 17.87% |
| XLF241115C00045000 | 2024-05-01 2:34PM EDT | 2024-11-15 | 0.61 | 0.40 | 1.00 | 0.00 | - | 2 | 12,113 | 21.24% |
| XLF241220C00045000 | 2024-04-29 2:10PM EDT | 2024-12-20 | 0.87 | 0.14 | 1.57 | 0.00 | - | 9 | 8,568 | 24.61% |
| XLF241231C00045000 | 2024-04-29 11:18AM EDT | 2024-12-31 | 0.90 | 0.13 | 2.90 | 0.00 | - | 30 | 53 | 34.69% |
| XLF250117C00045000 | 2024-05-03 12:53PM EDT | 2025-01-17 | 0.86 | 0.16 | 1.03 | +0.03 | +3.61% | 1 | 26,831 | 18.74% |
| XLF250321C00045000 | 2024-04-25 1:53PM EDT | 2025-03-21 | 1.30 | 0.17 | 3.40 | -0.20 | -13.33% | 1 | 4,065 | 33.42% |
| XLF250331C00045000 | 2024-04-29 11:17AM EDT | 2025-03-31 | 1.42 | 0.44 | 1.77 | 0.00 | - | 20 | 30 | 21.94% |
| XLF250620C00045000 | 2024-05-02 1:56PM EDT | 2025-06-20 | 1.75 | 1.37 | 1.99 | 0.00 | - | 47 | 2,827 | 21.03% |
| XLF251017C00045000 | 2024-03-28 2:57PM EDT | 2025-10-17 | 3.26 | 2.22 | 2.91 | 0.00 | - | 1 | 4 | 23.44% |
| XLF251219C00045000 | 2024-04-25 1:32PM EDT | 2025-12-19 | 2.99 | 0.00 | 3.20 | 0.00 | - | 13 | 228 | 23.60% |
| XLF260116C00045000 | 2024-05-02 3:51PM EDT | 2026-01-16 | 2.10 | 2.39 | 3.05 | 0.00 | - | 10 | 2,236 | 22.34% |
| XLF261218C00045000 | 2024-04-25 11:09AM EDT | 2026-12-18 | 4.52 | 2.00 | 5.85 | 0.00 | - | 2 | 343 | 28.74% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517P00045000 | 2024-05-02 3:02PM EDT | 2024-05-17 | 4.46 | 2.58 | 6.25 | 0.00 | - | 12 | 10 | 107.91% |
| XLF240621P00045000 | 2024-04-22 2:05PM EDT | 2024-06-21 | 3.96 | 2.56 | 6.35 | 0.00 | - | 2 | 2 | 59.47% |
| XLF240628P00045000 | 2024-04-15 10:40AM EDT | 2024-06-28 | 4.75 | 2.28 | 6.45 | 0.00 | - | - | 1 | 57.32% |
| XLF240719P00045000 | 2024-04-23 3:14PM EDT | 2024-07-19 | 3.91 | 2.58 | 6.45 | 0.00 | - | - | 14 | 48.88% |
| XLF240816P00045000 | 2024-03-19 1:00PM EDT | 2024-08-16 | 3.95 | 3.95 | 6.35 | 0.00 | - | 2 | 2 | 40.65% |
| XLF240920P00045000 | 2024-04-12 2:21PM EDT | 2024-09-20 | 4.80 | 2.38 | 6.45 | 0.00 | - | 8 | 0 | 36.26% |
| XLF240930P00045000 | 2024-04-25 9:30AM EDT | 2024-09-30 | 4.05 | 2.29 | 6.45 | 0.00 | - | 1 | 0 | 35.03% |
| XLF241018P00045000 | 2024-04-23 10:00AM EDT | 2024-10-18 | 4.05 | 2.28 | 6.45 | 0.00 | - | - | 589 | 33.11% |
| XLF241115P00045000 | 2024-04-24 10:41AM EDT | 2024-11-15 | 4.05 | 2.29 | 6.45 | 0.00 | - | 1 | 0 | 30.65% |
| XLF241220P00045000 | 2024-03-21 1:55PM EDT | 2024-12-20 | 3.50 | 4.50 | 5.75 | 0.00 | - | 1 | 360 | 22.29% |
| XLF250117P00045000 | 2024-04-29 12:16PM EDT | 2025-01-17 | 4.20 | 2.35 | 4.80 | 0.00 | - | 1 | 44 | 12.16% |
| XLF250321P00045000 | 2024-04-23 12:03PM EDT | 2025-03-21 | 4.20 | 2.99 | 5.20 | 0.00 | - | 1 | 412 | 14.59% |
| XLF250620P00045000 | 2024-04-24 9:45AM EDT | 2025-06-20 | 4.45 | 2.00 | 6.75 | 0.00 | - | 300 | 780 | 22.96% |
| XLF251017P00045000 | 2024-03-11 10:38AM EDT | 2025-10-17 | 5.05 | 4.55 | 5.55 | 0.00 | - | 152 | 153 | 13.53% |
| XLF251219P00045000 | 2024-04-05 9:46AM EDT | 2025-12-19 | 4.65 | 2.56 | 7.50 | 0.00 | - | 39 | 38 | 22.90% |
| XLF260116P00045000 | 2024-04-17 10:00AM EDT | 2026-01-16 | 5.65 | 2.54 | 7.50 | 0.00 | - | 259 | 147 | 22.38% |
| XLF261218P00045000 | 2024-05-03 2:16PM EDT | 2026-12-18 | 5.40 | 3.00 | 6.35 | -0.10 | -1.82% | 2 | 16 | 13.48% |
© 2024 Yahoo. Tutti i diritti riservati.