Italia markets open in 7 hours 2 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0858 -0,0001 (-0,01%) Bitcoin EUR
64.635,18 -1.115,31 (-1,70%) CMC Crypto 200
1.528,21 +39,67 (+2,66%)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240524C00130000 | 2024-05-01 10:42AM EDT | 130.00 | 10.25 | 13.50 | 16.50 | 0.00 | - | - | 1 | 71.19% |
| XLV240524C00131000 | 2024-04-24 3:04PM EDT | 131.00 | 10.66 | 14.30 | 16.45 | 0.00 | - | - | 2 | 58.79% |
| XLV240524C00134000 | 2024-05-21 10:08AM EDT | 134.00 | 12.48 | 10.00 | 14.30 | +6.03 | +93.49% | 1 | 1 | 109.38% |
| XLV240524C00135000 | 2024-04-11 10:17AM EDT | 135.00 | 7.37 | 6.55 | 10.70 | 0.00 | - | - | 1 | 0.00% |
| XLV240524C00136000 | 2024-05-20 10:01AM EDT | 136.00 | 10.30 | 8.35 | 11.45 | 0.00 | - | 1 | 9 | 78.56% |
| XLV240524C00138000 | 2024-05-21 11:00AM EDT | 138.00 | 8.19 | 6.30 | 8.50 | -0.15 | -1.80% | 1 | 38 | 41.11% |
| XLV240524C00139000 | 2024-05-17 3:52PM EDT | 139.00 | 7.45 | 5.15 | 9.00 | 0.00 | - | 2 | 46 | 75.10% |
| XLV240524C00140000 | 2024-05-17 3:23PM EDT | 140.00 | 6.35 | 4.60 | 6.50 | 0.00 | - | 1 | 54 | 33.30% |
| XLV240524C00140500 | 2024-05-07 12:14PM EDT | 140.50 | 2.68 | 4.15 | 6.00 | 0.00 | - | 50 | 21 | 31.25% |
| XLV240524C00141000 | 2024-05-14 12:28PM EDT | 141.00 | 2.81 | 3.00 | 5.50 | 0.00 | - | 1 | 15 | 29.25% |
| XLV240524C00141500 | 2024-05-15 2:02PM EDT | 141.50 | 4.65 | 2.50 | 5.00 | 0.00 | - | 1 | 43 | 27.20% |
| XLV240524C00142000 | 2024-05-17 3:35PM EDT | 142.00 | 4.40 | 2.00 | 6.60 | 0.00 | - | 1 | 35 | 68.65% |
| XLV240524C00142500 | 2024-05-16 3:51PM EDT | 142.50 | 4.36 | 1.81 | 5.85 | 0.00 | - | 5 | 377 | 60.94% |
| XLV240524C00143000 | 2024-05-21 2:40PM EDT | 143.00 | 3.13 | 2.99 | 4.00 | -0.09 | -2.80% | 8 | 53 | 32.47% |
| XLV240524C00143500 | 2024-05-21 2:56PM EDT | 143.50 | 2.68 | 1.53 | 3.00 | +0.17 | +6.77% | 3 | 34 | 18.70% |
| XLV240524C00144000 | 2024-05-20 10:01AM EDT | 144.00 | 2.35 | 1.05 | 4.50 | -0.01 | -0.42% | 20 | 144 | 53.66% |
| XLV240524C00144500 | 2024-05-21 1:14PM EDT | 144.50 | 1.68 | 0.42 | 2.00 | -0.25 | -12.95% | 3 | 17 | 14.06% |
| XLV240524C00145000 | 2024-05-20 12:07PM EDT | 145.00 | 1.62 | 1.19 | 1.55 | 0.00 | - | 19 | 311 | 12.65% |
| XLV240524C00145500 | 2024-05-21 1:42PM EDT | 145.50 | 0.96 | 0.79 | 1.14 | -0.13 | -11.93% | 5 | 39 | 11.52% |
| XLV240524C00146000 | 2024-05-21 3:59PM EDT | 146.00 | 0.75 | 0.63 | 0.73 | 0.00 | - | 107 | 232 | 9.77% |
| XLV240524C00146500 | 2024-05-21 1:13PM EDT | 146.50 | 0.37 | 0.37 | 0.49 | -0.13 | -26.00% | 6 | 48 | 9.91% |
| XLV240524C00147000 | 2024-05-21 3:53PM EDT | 147.00 | 0.30 | 0.20 | 0.34 | -0.05 | -14.29% | 127 | 1,449 | 10.55% |
| XLV240524C00147500 | 2024-05-21 10:18AM EDT | 147.50 | 0.23 | 0.00 | 4.10 | +0.01 | +4.55% | 3 | 341 | 76.61% |
| XLV240524C00148000 | 2024-05-21 3:35PM EDT | 148.00 | 0.10 | 0.06 | 0.13 | -0.05 | -33.33% | 7 | 525 | 10.94% |
| XLV240524C00148500 | 2024-05-20 11:06AM EDT | 148.50 | 0.09 | 0.01 | 0.08 | 0.00 | - | 2 | 20 | 11.23% |
| XLV240524C00149000 | 2024-05-20 11:25AM EDT | 149.00 | 0.06 | 0.00 | 2.42 | 0.00 | - | 1 | 7 | 58.89% |
| XLV240524C00149500 | 2024-05-20 3:54PM EDT | 149.50 | 0.05 | 0.00 | 1.23 | 0.00 | - | 20 | 130 | 40.97% |
| XLV240524C00150000 | 2024-05-21 3:29PM EDT | 150.00 | 0.03 | 0.00 | 2.45 | -0.03 | -50.00% | 129 | 76 | 65.53% |
| XLV240524C00151000 | 2024-05-21 3:27PM EDT | 151.00 | 0.03 | 0.00 | 1.05 | -0.01 | -25.00% | 103 | 151 | 45.26% |
| XLV240524C00152000 | 2024-05-21 3:32PM EDT | 152.00 | 0.02 | 0.00 | 1.38 | -0.02 | -50.00% | 100 | 243 | 56.79% |
| XLV240524C00153000 | 2024-05-20 1:58PM EDT | 153.00 | 0.02 | 0.00 | 3.10 | 0.00 | - | 5 | 51 | 65.06% |
| XLV240524C00154000 | 2024-05-20 9:30AM EDT | 154.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 199 | 37.89% |
| XLV240524C00156000 | 2024-05-15 10:13AM EDT | 156.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 200 | 425 | 42.97% |
| XLV240524C00158000 | 2024-05-13 10:12AM EDT | 158.00 | 0.04 | 0.00 | 0.29 | 0.00 | - | 40 | 40 | 51.95% |
| XLV240524C00160000 | 2024-05-21 10:04AM EDT | 160.00 | 0.01 | 0.00 | 0.08 | -0.03 | -75.00% | 11 | 107 | 45.12% |
| XLV240524C00165000 | 2024-05-20 1:53PM EDT | 165.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 127 | 233 | 60.35% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240524P00115000 | 2024-05-07 2:30PM EDT | 115.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 50 | 78.13% |
| XLV240524P00120000 | 2024-04-26 10:59AM EDT | 120.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 65.63% |
| XLV240524P00124000 | 2024-05-16 10:49AM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 56.25% |
| XLV240524P00125000 | 2024-05-16 11:25AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 102 | 53.13% |
| XLV240524P00126000 | 2024-05-14 2:13PM EDT | 126.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 100 | 61.33% |
| XLV240524P00127000 | 2024-05-14 2:13PM EDT | 127.00 | 0.06 | 0.00 | 0.27 | 0.00 | - | 260 | 165 | 73.24% |
| XLV240524P00128000 | 2024-05-16 10:56AM EDT | 128.00 | 0.02 | 0.00 | 1.01 | 0.00 | - | 20 | 123 | 92.19% |
| XLV240524P00129000 | 2024-05-15 9:49AM EDT | 129.00 | 0.03 | 0.00 | 1.02 | 0.00 | - | 1 | 49 | 88.28% |
| XLV240524P00130000 | 2024-05-20 9:36AM EDT | 130.00 | 0.02 | 0.00 | 2.40 | 0.00 | - | 200 | 68 | 108.06% |
| XLV240524P00131000 | 2024-05-20 10:01AM EDT | 131.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 2 | 115 | 60.45% |
| XLV240524P00132000 | 2024-05-01 2:43PM EDT | 132.00 | 0.16 | 0.00 | 2.46 | 0.00 | - | 1 | 3 | 99.17% |
| XLV240524P00133000 | 2024-05-10 3:13PM EDT | 133.00 | 0.24 | 0.00 | 2.43 | 0.00 | - | 1 | 10 | 93.85% |
| XLV240524P00134000 | 2024-05-20 3:39PM EDT | 134.00 | 0.01 | 0.00 | 2.45 | 0.00 | - | 1 | 161 | 89.16% |
| XLV240524P00135000 | 2024-05-16 12:40PM EDT | 135.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 108 | 440 | 41.60% |
| XLV240524P00136000 | 2024-05-17 2:50PM EDT | 136.00 | 0.03 | 0.00 | 2.45 | 0.00 | - | 190 | 102 | 79.20% |
| XLV240524P00137000 | 2024-05-17 3:03PM EDT | 137.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 440 | 126 | 47.46% |
| XLV240524P00138000 | 2024-05-17 2:49PM EDT | 138.00 | 0.04 | 0.00 | 0.78 | 0.00 | - | 100 | 16 | 58.01% |
| XLV240524P00139000 | 2024-05-17 2:57PM EDT | 139.00 | 0.04 | 0.00 | 1.03 | 0.00 | - | 20 | 180 | 59.33% |
| XLV240524P00140000 | 2024-05-21 12:01PM EDT | 140.00 | 0.04 | 0.00 | 1.04 | 0.00 | - | 2 | 338 | 54.44% |
| XLV240524P00140500 | 2024-05-17 2:52PM EDT | 140.50 | 0.05 | 0.00 | 1.04 | 0.00 | - | 10 | 95 | 51.86% |
| XLV240524P00141000 | 2024-05-17 3:33PM EDT | 141.00 | 0.04 | 0.00 | 1.29 | 0.00 | - | 200 | 129 | 54.44% |
| XLV240524P00141500 | 2024-05-20 10:24AM EDT | 141.50 | 0.04 | 0.00 | 2.42 | 0.00 | - | 1 | 116 | 50.05% |
| XLV240524P00142000 | 2024-05-20 10:44AM EDT | 142.00 | 0.03 | 0.00 | 1.05 | 0.00 | - | 3 | 51 | 44.04% |
| XLV240524P00142500 | 2024-05-21 10:00AM EDT | 142.50 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 1 | 39 | 15.82% |
| XLV240524P00143000 | 2024-05-17 2:18PM EDT | 143.00 | 0.07 | 0.02 | 0.15 | 0.00 | - | 2 | 13 | 17.82% |
| XLV240524P00143500 | 2024-05-20 10:44AM EDT | 143.50 | 0.06 | 0.03 | 0.06 | 0.00 | - | 19 | 28 | 12.40% |
| XLV240524P00144000 | 2024-05-21 12:04PM EDT | 144.00 | 0.08 | 0.04 | 0.08 | -0.01 | -11.11% | 25 | 91 | 11.43% |
| XLV240524P00144500 | 2024-05-21 3:31PM EDT | 144.50 | 0.09 | 0.00 | 1.82 | -0.05 | -35.71% | 2 | 34 | 42.87% |
| XLV240524P00145000 | 2024-05-21 1:25PM EDT | 145.00 | 0.22 | 0.12 | 0.21 | +0.03 | +15.79% | 15 | 815 | 10.74% |
| XLV240524P00145500 | 2024-05-21 2:53PM EDT | 145.50 | 0.32 | 0.21 | 0.33 | -0.07 | -17.95% | 1 | 167 | 10.45% |
| XLV240524P00146000 | 2024-05-21 12:12PM EDT | 146.00 | 0.50 | 0.36 | 0.53 | -0.09 | -15.25% | 12 | 303 | 10.60% |
| XLV240524P00146500 | 2024-05-21 11:40AM EDT | 146.50 | 0.71 | 0.63 | 0.74 | -0.08 | -10.13% | 3 | 301 | 9.91% |
| XLV240524P00147000 | 2024-05-17 3:55PM EDT | 147.00 | 1.00 | 0.90 | 1.97 | 0.00 | - | 2 | 109 | 25.59% |
| XLV240524P00147500 | 2024-05-17 2:02PM EDT | 147.50 | 1.59 | 1.28 | 1.62 | 0.00 | - | 11 | 11 | 13.92% |
| XLV240524P00148500 | 2024-05-17 3:26PM EDT | 148.50 | 2.31 | 0.79 | 5.00 | 0.00 | - | 2 | 2 | 61.23% |
| XLV240524P00149000 | 2024-05-16 10:57AM EDT | 149.00 | 2.88 | 2.50 | 5.50 | 0.00 | - | - | 0 | 64.48% |
© 2024 Yahoo. Tutti i diritti riservati.