Italia markets close in 1 hour 11 minutes
FTSE MIB
34.740,24 +247,83 (+0,72%) Dow Jones
38.655,80 -30,52 (-0,08%) Nasdaq
16.853,91 +118,89 (+0,71%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
75,21 -1,78 (-2,31%) Bitcoin EUR
64.341,73 +1.760,74 (+2,81%)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:19AM EDT. Mercato aperto.
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240614C00133000 | 2024-05-31 10:43AM EDT | 133.00 | 10.15 | 10.05 | 13.60 | 0.00 | - | 1 | 1 | 56.64% |
| XLV240614C00136000 | 2024-05-28 10:58AM EDT | 136.00 | 7.22 | 7.85 | 10.15 | 0.00 | - | 1 | 2 | 41.26% |
| XLV240614C00138000 | 2024-05-28 11:29AM EDT | 138.00 | 5.35 | 6.75 | 8.95 | 0.00 | - | 2 | 2 | 45.19% |
| XLV240614C00139000 | 2024-05-21 3:30PM EDT | 139.00 | 7.73 | 5.85 | 6.55 | 0.00 | - | - | 1 | 23.98% |
| XLV240614C00140000 | 2024-05-28 11:29AM EDT | 140.00 | 3.55 | 4.40 | 5.95 | 0.00 | - | 2 | 2 | 26.66% |
| XLV240614C00140500 | 2024-05-09 10:48AM EDT | 140.50 | 4.00 | 3.95 | 5.15 | 0.00 | - | 1 | 1 | 21.27% |
| XLV240614C00141000 | 2024-05-30 10:36AM EDT | 141.00 | 1.85 | 4.10 | 4.30 | 0.00 | - | 1 | 4 | 14.75% |
| XLV240614C00141500 | 2024-05-29 2:35PM EDT | 141.50 | 1.46 | 3.70 | 5.20 | 0.00 | - | 2 | 5 | 30.27% |
| XLV240614C00142000 | 2024-06-03 9:50AM EDT | 142.00 | 3.25 | 3.20 | 3.40 | +1.35 | +71.05% | 7 | 38 | 13.62% |
| XLV240614C00142500 | 2024-05-31 1:14PM EDT | 142.50 | 1.49 | 2.90 | 3.10 | 0.00 | - | 3 | 29 | 14.70% |
| XLV240614C00143000 | 2024-05-31 3:59PM EDT | 143.00 | 1.80 | 2.43 | 2.59 | 0.00 | - | 33 | 38 | 12.99% |
| XLV240614C00143500 | 2024-05-30 9:51AM EDT | 143.50 | 0.48 | 2.12 | 2.41 | 0.00 | - | 1 | 1 | 14.75% |
| XLV240614C00144000 | 2024-06-03 9:50AM EDT | 144.00 | 1.77 | 1.77 | 1.89 | +0.57 | +47.50% | 10 | 18 | 12.67% |
| XLV240614C00144500 | 2024-05-31 10:21AM EDT | 144.50 | 0.70 | 1.50 | 1.64 | 0.00 | - | 5 | 9 | 13.09% |
| XLV240614C00145000 | 2024-05-31 2:11PM EDT | 145.00 | 0.50 | 1.22 | 1.31 | 0.00 | - | 4 | 322 | 12.44% |
| XLV240614C00145500 | 2024-05-31 2:04PM EDT | 145.50 | 0.35 | 0.95 | 1.02 | 0.00 | - | 1 | 18 | 11.89% |
| XLV240614C00146000 | 2024-06-03 9:49AM EDT | 146.00 | 0.70 | 0.75 | 0.81 | +0.40 | +133.33% | 56 | 181 | 11.81% |
| XLV240614C00147000 | 2024-06-03 9:44AM EDT | 147.00 | 0.37 | 0.43 | 0.50 | 0.00 | - | 6 | 29 | 11.84% |
| XLV240614C00148000 | 2024-05-22 12:15PM EDT | 148.00 | 1.04 | 0.26 | 0.30 | 0.00 | - | 2 | 30 | 12.01% |
| XLV240614C00148500 | 2024-05-28 10:12AM EDT | 148.50 | 0.12 | 0.18 | 0.23 | 0.00 | - | 4 | 4 | 12.13% |
| XLV240614C00149000 | 2024-05-31 3:25PM EDT | 149.00 | 0.09 | 0.14 | 0.19 | 0.00 | - | 3 | 4 | 12.55% |
| XLV240614C00150000 | 2024-05-31 3:59PM EDT | 150.00 | 0.19 | 0.08 | 0.13 | 0.00 | - | 1 | 5 | 13.33% |
| XLV240614C00151000 | 2024-05-13 11:31AM EDT | 151.00 | 0.12 | 0.04 | 0.29 | 0.00 | - | 1 | 1 | 18.80% |
| XLV240614C00152000 | 2024-05-31 10:49AM EDT | 152.00 | 0.17 | 0.01 | 0.55 | 0.00 | - | 1 | 1 | 25.46% |
| XLV240614C00153000 | 2024-05-16 10:01AM EDT | 153.00 | 0.10 | 0.03 | 0.33 | 0.00 | - | - | 2 | 23.78% |
| XLV240614C00170000 | 2024-05-28 10:10AM EDT | 170.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 84 | 84 | 48.34% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240614P00115000 | 2024-05-24 10:23AM EDT | 115.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 14 | 14 | 71.78% |
| XLV240614P00120000 | 2024-05-31 1:49PM EDT | 120.00 | 0.01 | 0.01 | 0.31 | 0.00 | - | 1 | 60 | 55.86% |
| XLV240614P00125000 | 2024-05-30 11:00AM EDT | 125.00 | 0.07 | 0.01 | 0.17 | 0.00 | - | 350 | 350 | 46.09% |
| XLV240614P00127000 | 2024-05-30 11:00AM EDT | 127.00 | 0.07 | 0.01 | 0.33 | 0.00 | - | 100 | 100 | 48.05% |
| XLV240614P00129000 | 2024-05-30 11:05AM EDT | 129.00 | 0.07 | 0.01 | 0.23 | 0.00 | - | 100 | 100 | 40.23% |
| XLV240614P00130000 | 2024-05-30 11:05AM EDT | 130.00 | 0.08 | 0.01 | 0.39 | 0.00 | - | 100 | 100 | 42.97% |
| XLV240614P00131000 | 2024-05-30 11:21AM EDT | 131.00 | 0.07 | 0.02 | 0.68 | 0.00 | - | 90 | 90 | 47.22% |
| XLV240614P00132000 | 2024-05-30 11:22AM EDT | 132.00 | 0.07 | 0.01 | 0.49 | 0.00 | - | 200 | 201 | 40.67% |
| XLV240614P00134000 | 2024-05-30 11:28AM EDT | 134.00 | 0.10 | 0.02 | 0.31 | 0.00 | - | 30 | 31 | 31.69% |
| XLV240614P00135000 | 2024-05-28 1:46PM EDT | 135.00 | 0.07 | 0.01 | 0.32 | 0.00 | - | 3 | 4 | 29.64% |
| XLV240614P00136000 | 2024-05-29 10:34AM EDT | 136.00 | 0.17 | 0.02 | 0.53 | 0.00 | - | - | 1 | 31.59% |
| XLV240614P00137000 | 2024-05-30 11:02AM EDT | 137.00 | 0.20 | 0.04 | 0.32 | 0.00 | - | 10 | 10 | 25.00% |
| XLV240614P00137500 | 2024-05-22 9:30AM EDT | 137.50 | 0.15 | 0.03 | 0.51 | 0.00 | - | 17 | 18 | 27.39% |
| XLV240614P00138000 | 2024-05-31 10:11AM EDT | 138.00 | 0.18 | 0.06 | 0.30 | 0.00 | - | 1 | 3 | 22.22% |
| XLV240614P00138500 | 2024-05-31 4:00PM EDT | 138.50 | 0.86 | 0.04 | 0.10 | 0.00 | - | 18 | 23 | 16.02% |
| XLV240614P00139000 | 2024-05-29 3:55PM EDT | 139.00 | 0.44 | 0.04 | 0.35 | 0.00 | - | 73 | 79 | 20.78% |
| XLV240614P00139500 | 2024-05-06 12:19PM EDT | 139.50 | 1.26 | 0.05 | 1.00 | 0.00 | - | - | 12 | 28.96% |
| XLV240614P00140000 | 2024-05-31 1:49PM EDT | 140.00 | 0.43 | 0.10 | 0.15 | 0.00 | - | 2 | 11 | 14.31% |
| XLV240614P00140500 | 2024-05-30 9:54AM EDT | 140.50 | 0.99 | 0.13 | 0.18 | 0.00 | - | 1 | 8 | 13.87% |
| XLV240614P00141000 | 2024-05-31 4:00PM EDT | 141.00 | 1.77 | 0.17 | 0.20 | 0.00 | - | 8 | 15 | 13.14% |
| XLV240614P00141500 | 2024-05-30 9:42AM EDT | 141.50 | 1.36 | 0.20 | 0.27 | 0.00 | - | 4 | 6 | 13.16% |
| XLV240614P00142000 | 2024-06-03 9:47AM EDT | 142.00 | 0.37 | 0.26 | 0.34 | -0.13 | -26.00% | 4 | 20 | 12.92% |
| XLV240614P00142500 | 2024-06-03 9:46AM EDT | 142.50 | 0.49 | 0.35 | 0.42 | -0.68 | -58.12% | 2 | 600 | 12.60% |
| XLV240614P00143000 | 2024-05-29 3:38PM EDT | 143.00 | 1.96 | 0.45 | 0.54 | 0.00 | - | 46 | 32 | 12.55% |
| XLV240614P00143500 | 2024-05-29 3:19PM EDT | 143.50 | 2.48 | 0.46 | 0.66 | 0.00 | - | 21 | 17 | 12.23% |
| XLV240614P00144000 | 2024-05-31 3:55PM EDT | 144.00 | 1.33 | 0.73 | 0.85 | 0.00 | - | 1 | 6 | 12.38% |
| XLV240614P00144500 | 2024-05-28 9:36AM EDT | 144.50 | 1.71 | 0.94 | 1.07 | 0.00 | - | 20 | 21 | 12.50% |
| XLV240614P00145000 | 2024-05-24 2:04PM EDT | 145.00 | 1.30 | 1.14 | 1.24 | 0.00 | - | 4 | 8 | 11.87% |
| XLV240614P00145500 | 2024-05-17 11:02AM EDT | 145.50 | 1.13 | 1.43 | 1.49 | 0.00 | - | 32 | 32 | 11.70% |
| XLV240614P00146000 | 2024-05-29 1:52PM EDT | 146.00 | 4.55 | 1.72 | 1.89 | 0.00 | - | 6 | 3 | 12.71% |
| XLV240614P00147000 | 2024-05-24 9:58AM EDT | 147.00 | 2.56 | 2.24 | 2.58 | 0.00 | - | 3 | 0 | 12.87% |
| XLV240614P00148000 | 2024-05-15 3:57PM EDT | 148.00 | 2.22 | 2.93 | 3.45 | 0.00 | - | - | 0 | 14.21% |
© 2024 Yahoo. Tutti i diritti riservati.