Italia markets close in 1 hour 6 minutes
FTSE MIB
34.541,97 -283,04 (-0,81%) Dow Jones
39.864,09 +57,32 (+0,14%) Nasdaq
16.762,99 -31,88 (-0,19%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,05 -0,75 (-0,94%) Bitcoin EUR
65.024,04 +3.350,52 (+5,43%)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:24AM EDT. Mercato aperto.
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240531C00135000 | 2024-05-06 11:37AM EDT | 135.00 | 6.45 | 11.50 | 11.80 | 0.00 | - | 2 | 7 | 39.89% |
| XLV240531C00137000 | 2024-05-02 11:40AM EDT | 137.00 | 4.40 | 9.20 | 9.80 | 0.00 | - | - | 2 | 34.57% |
| XLV240531C00138000 | 2024-05-15 9:31AM EDT | 138.00 | 7.14 | 8.60 | 8.80 | 0.00 | - | 5 | 5 | 31.89% |
| XLV240531C00139000 | 2024-05-06 11:37AM EDT | 139.00 | 3.00 | 7.60 | 7.80 | 0.00 | - | 2 | 5 | 29.15% |
| XLV240531C00139500 | 2024-05-15 1:15PM EDT | 139.50 | 6.96 | 7.10 | 7.35 | 0.00 | - | 13 | 33 | 28.57% |
| XLV240531C00140000 | 2024-05-17 12:42PM EDT | 140.00 | 6.22 | 6.55 | 6.85 | 0.00 | - | 2 | 20 | 27.15% |
| XLV240531C00140500 | 2024-05-15 11:41AM EDT | 140.50 | 5.67 | 5.80 | 6.35 | 0.00 | - | 1 | 79 | 25.71% |
| XLV240531C00141000 | 2024-05-07 3:57PM EDT | 141.00 | 2.71 | 5.55 | 5.80 | 0.00 | - | 1 | 19 | 23.51% |
| XLV240531C00141500 | 2024-05-20 9:49AM EDT | 141.50 | 5.13 | 5.05 | 5.30 | 0.00 | - | 3 | 20 | 22.07% |
| XLV240531C00142000 | 2024-05-17 2:33PM EDT | 142.00 | 4.36 | 4.55 | 4.85 | 0.00 | - | 3 | 29 | 21.29% |
| XLV240531C00142500 | 2024-05-16 12:10PM EDT | 142.50 | 4.15 | 4.10 | 4.35 | 0.00 | - | 1 | 79 | 19.78% |
| XLV240531C00143000 | 2024-05-17 3:35PM EDT | 143.00 | 3.61 | 2.95 | 3.80 | 0.00 | - | 3 | 94 | 17.55% |
| XLV240531C00143500 | 2024-05-14 12:33PM EDT | 143.50 | 1.27 | 3.20 | 3.35 | 0.00 | - | 2 | 30 | 16.60% |
| XLV240531C00144000 | 2024-05-20 11:19AM EDT | 144.00 | 2.71 | 2.74 | 2.85 | 0.00 | - | 3 | 37 | 14.97% |
| XLV240531C00144500 | 2024-05-17 1:28PM EDT | 144.50 | 2.16 | 2.12 | 2.43 | 0.00 | - | 1 | 53 | 14.14% |
| XLV240531C00145000 | 2024-05-21 9:54AM EDT | 145.00 | 2.07 | 1.91 | 2.02 | +0.41 | +24.70% | 2 | 431 | 13.26% |
| XLV240531C00145500 | 2024-05-20 3:58PM EDT | 145.50 | 1.33 | 1.56 | 1.65 | 0.00 | - | 2 | 37 | 12.60% |
| XLV240531C00146000 | 2024-05-20 3:52PM EDT | 146.00 | 1.08 | 1.23 | 1.32 | 0.00 | - | 20 | 525 | 12.05% |
| XLV240531C00146500 | 2024-05-20 10:32AM EDT | 146.50 | 1.09 | 0.99 | 1.01 | +0.14 | +14.74% | 2 | 69 | 11.40% |
| XLV240531C00147000 | 2024-05-20 3:43PM EDT | 147.00 | 0.80 | 0.73 | 0.76 | +0.18 | +29.03% | 5 | 435 | 10.99% |
| XLV240531C00147500 | 2024-05-20 12:57PM EDT | 147.50 | 0.49 | 0.55 | 0.59 | 0.00 | - | 500 | 520 | 11.05% |
| XLV240531C00148000 | 2024-05-21 9:46AM EDT | 148.00 | 0.54 | 0.41 | 0.44 | +0.21 | +63.64% | 2 | 43 | 10.96% |
| XLV240531C00148500 | 2024-05-20 10:00AM EDT | 148.50 | 0.24 | 0.29 | 0.35 | 0.00 | - | 1 | 20 | 11.30% |
| XLV240531C00149000 | 2024-05-17 2:34PM EDT | 149.00 | 0.20 | 0.20 | 0.26 | 0.00 | - | 2 | 5 | 11.35% |
| XLV240531C00149500 | 2024-05-17 2:34PM EDT | 149.50 | 0.15 | 0.16 | 0.20 | 0.00 | - | 2 | 3 | 11.60% |
| XLV240531C00150000 | 2024-05-20 1:55PM EDT | 150.00 | 0.10 | 0.12 | 0.16 | 0.00 | - | 10 | 17 | 11.96% |
| XLV240531C00151000 | 2024-05-21 9:46AM EDT | 151.00 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 2 | 80 | 12.60% |
| XLV240531C00153000 | 2024-05-15 3:56PM EDT | 153.00 | 0.10 | 0.01 | 2.55 | 0.00 | - | 1 | 2 | 50.87% |
| XLV240531C00154000 | 2024-05-20 3:00PM EDT | 154.00 | 0.19 | 0.02 | 0.07 | 0.00 | - | 1 | 1 | 16.99% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240531P00100000 | 2024-04-30 11:48AM EDT | 100.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | - | 2 | 151.95% |
| XLV240531P00115000 | 2024-05-07 2:35PM EDT | 115.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | - | 100 | 65.82% |
| XLV240531P00120000 | 2024-05-16 10:56AM EDT | 120.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 10 | 32 | 79.64% |
| XLV240531P00127000 | 2024-04-30 10:10AM EDT | 127.00 | 0.25 | 0.01 | 0.25 | 0.00 | - | 1 | 0 | 49.56% |
| XLV240531P00128000 | 2024-05-20 3:00PM EDT | 128.00 | 0.02 | 0.02 | 0.25 | 0.00 | - | 41 | 40 | 47.31% |
| XLV240531P00129000 | 2024-05-02 3:50PM EDT | 129.00 | 0.13 | 0.02 | 0.25 | 0.00 | - | 2 | 3 | 45.07% |
| XLV240531P00130000 | 2024-04-30 10:10AM EDT | 130.00 | 0.31 | 0.02 | 2.15 | 0.00 | - | 1 | 0 | 62.94% |
| XLV240531P00131000 | 2024-05-07 9:41AM EDT | 131.00 | 0.07 | 0.02 | 1.72 | 0.00 | - | 10 | 12 | 55.98% |
| XLV240531P00132000 | 2024-04-30 11:09AM EDT | 132.00 | 0.21 | 0.02 | 1.66 | 0.00 | - | 1 | 3 | 52.64% |
| XLV240531P00133000 | 2024-05-17 3:41PM EDT | 133.00 | 0.04 | 0.03 | 2.16 | 0.00 | - | 160 | 47 | 54.44% |
| XLV240531P00134000 | 2024-05-20 3:14PM EDT | 134.00 | 0.27 | 0.03 | 0.26 | 0.00 | - | 3 | 105 | 34.13% |
| XLV240531P00135000 | 2024-05-17 3:39PM EDT | 135.00 | 0.05 | 0.03 | 0.27 | 0.00 | - | 20 | 27 | 32.13% |
| XLV240531P00136000 | 2024-05-07 9:41AM EDT | 136.00 | 0.19 | 0.03 | 0.27 | 0.00 | - | 10 | 16 | 29.83% |
| XLV240531P00137000 | 2024-05-07 1:24PM EDT | 137.00 | 0.21 | 0.03 | 1.95 | 0.00 | - | 1 | 32 | 54.42% |
| XLV240531P00138000 | 2024-05-13 3:37PM EDT | 138.00 | 0.15 | 0.02 | 0.27 | 0.00 | - | 2 | 17 | 25.15% |
| XLV240531P00138500 | 2024-05-07 2:07PM EDT | 138.50 | 0.34 | 0.02 | 0.28 | 0.00 | - | 3 | 7 | 24.22% |
| XLV240531P00139000 | 2024-05-15 11:55AM EDT | 139.00 | 0.11 | 0.02 | 0.28 | 0.00 | - | 118 | 130 | 23.00% |
| XLV240531P00139500 | 2024-05-07 3:38PM EDT | 139.50 | 0.43 | 0.04 | 0.28 | 0.00 | - | 49 | 53 | 21.83% |
| XLV240531P00140000 | 2024-05-14 9:41AM EDT | 140.00 | 0.22 | 0.05 | 0.30 | 0.00 | - | 1 | 7 | 21.00% |
| XLV240531P00140500 | 2024-05-14 12:33PM EDT | 140.50 | 0.36 | 0.05 | 1.87 | 0.00 | - | 1 | 10 | 41.36% |
| XLV240531P00141000 | 2024-05-10 11:51AM EDT | 141.00 | 0.45 | 0.05 | 0.29 | 0.00 | - | 1 | 12 | 18.31% |
| XLV240531P00141500 | 2024-05-20 9:37AM EDT | 141.50 | 0.13 | 0.06 | 2.24 | 0.00 | - | 2 | 7 | 41.92% |
| XLV240531P00142000 | 2024-05-15 12:29PM EDT | 142.00 | 0.20 | 0.06 | 0.11 | 0.00 | - | 22 | 49 | 11.96% |
| XLV240531P00142500 | 2024-05-10 2:13PM EDT | 142.50 | 0.78 | 0.06 | 0.12 | 0.00 | - | 10 | 0 | 11.13% |
| XLV240531P00143000 | 2024-05-21 10:00AM EDT | 143.00 | 0.13 | 0.10 | 0.13 | -0.09 | -40.91% | 3 | 3 | 10.21% |
| XLV240531P00143500 | 2024-05-20 12:59PM EDT | 143.50 | 0.16 | 0.12 | 0.17 | 0.00 | - | 18 | 33 | 9.77% |
| XLV240531P00144000 | 2024-05-20 12:59PM EDT | 144.00 | 0.21 | 0.17 | 0.21 | 0.00 | - | 50 | 62 | 9.16% |
| XLV240531P00144500 | 2024-05-21 9:52AM EDT | 144.50 | 0.25 | 0.24 | 0.28 | -0.16 | -39.02% | 12 | 102 | 8.74% |
| XLV240531P00145000 | 2024-05-20 3:32PM EDT | 145.00 | 0.48 | 0.33 | 0.38 | 0.00 | - | 26 | 442 | 8.40% |
| XLV240531P00145500 | 2024-05-21 9:42AM EDT | 145.50 | 0.39 | 0.47 | 0.52 | -0.17 | -30.36% | 1 | 560 | 8.13% |
| XLV240531P00146000 | 2024-05-21 9:43AM EDT | 146.00 | 0.50 | 0.64 | 0.70 | -0.35 | -41.18% | 7 | 3,112 | 7.85% |
| XLV240531P00146500 | 2024-05-21 10:00AM EDT | 146.50 | 0.89 | 0.88 | 0.93 | -0.21 | -19.09% | 7 | 3,046 | 7.59% |
| XLV240531P00147000 | 2024-05-20 10:56AM EDT | 147.00 | 0.91 | 1.16 | 1.19 | -0.29 | -24.17% | 2 | 33 | 7.07% |
| XLV240531P00147500 | 2024-05-20 3:09PM EDT | 147.50 | 1.74 | 1.48 | 1.53 | 0.00 | - | 2 | 125 | 6.79% |
| XLV240531P00148000 | 2024-05-17 1:45PM EDT | 148.00 | 2.12 | 1.80 | 1.92 | 0.00 | - | 10 | 10 | 6.50% |
© 2024 Yahoo. Tutti i diritti riservati.