Italia markets close in 2 hours 18 minutes
FTSE MIB
34.842,43 +350,02 (+1,01%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
76,71 -0,28 (-0,36%) Bitcoin EUR
64.232,94 +1.731,18 (+2,77%)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240628C00134000 | 2024-05-24 9:42AM EDT | 134.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLV240628C00135000 | 2024-05-17 2:10PM EDT | 135.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLV240628C00138500 | 2024-05-29 12:50PM EDT | 138.50 | 3.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLV240628C00139500 | 2024-05-17 2:10PM EDT | 139.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLV240628C00140000 | 2024-05-28 1:54PM EDT | 140.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLV240628C00141500 | 2024-05-29 9:40AM EDT | 141.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLV240628C00142000 | 2024-05-29 10:13AM EDT | 142.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLV240628C00142500 | 2024-05-31 10:08AM EDT | 142.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 70 | 70 | 0.00% |
| XLV240628C00143000 | 2024-05-30 12:06PM EDT | 143.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| XLV240628C00143500 | 2024-05-30 10:12AM EDT | 143.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| XLV240628C00144000 | 2024-05-29 1:41PM EDT | 144.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.20% |
| XLV240628C00144500 | 2024-05-31 3:12PM EDT | 144.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.78% |
| XLV240628C00145000 | 2024-05-31 11:56AM EDT | 145.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.78% |
| XLV240628C00145500 | 2024-05-31 3:58PM EDT | 145.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 1.56% |
| XLV240628C00146000 | 2024-05-31 2:02PM EDT | 146.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 12 | 31 | 1.56% |
| XLV240628C00147000 | 2024-05-24 11:18AM EDT | 147.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 25 | 34 | 1.56% |
| XLV240628C00148000 | 2024-05-31 10:57AM EDT | 148.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 25 | 139 | 3.13% |
| XLV240628C00149000 | 2024-05-31 10:11AM EDT | 149.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| XLV240628C00150000 | 2024-05-24 12:45PM EDT | 150.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| XLV240628C00151000 | 2024-05-21 11:00AM EDT | 151.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| XLV240628C00152000 | 2024-05-20 11:30AM EDT | 152.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| XLV240628C00153000 | 2024-05-24 2:21PM EDT | 153.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| XLV240628C00154000 | 2024-05-15 3:54PM EDT | 154.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| XLV240628C00155000 | 2024-05-28 1:59PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240628P00120000 | 2024-05-17 11:25AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| XLV240628P00130000 | 2024-05-17 2:10PM EDT | 130.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| XLV240628P00133000 | 2024-05-14 1:17PM EDT | 133.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| XLV240628P00134000 | 2024-05-29 2:24PM EDT | 134.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 6.25% |
| XLV240628P00135000 | 2024-05-31 11:23AM EDT | 135.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 6.25% |
| XLV240628P00136000 | 2024-05-31 10:22AM EDT | 136.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 1,003 | 6.25% |
| XLV240628P00137000 | 2024-05-30 11:32AM EDT | 137.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| XLV240628P00137500 | 2024-05-13 3:47PM EDT | 137.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| XLV240628P00138000 | 2024-05-28 9:55AM EDT | 138.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 3.13% |
| XLV240628P00138500 | 2024-05-15 1:14PM EDT | 138.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 16 | 3.13% |
| XLV240628P00139000 | 2024-05-31 12:56PM EDT | 139.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| XLV240628P00139500 | 2024-05-31 1:03PM EDT | 139.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| XLV240628P00140000 | 2024-05-30 11:16AM EDT | 140.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 3.13% |
| XLV240628P00140500 | 2024-05-20 11:30AM EDT | 140.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| XLV240628P00141000 | 2024-05-31 11:53AM EDT | 141.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 8 | 34 | 1.56% |
| XLV240628P00141500 | 2024-05-31 12:18PM EDT | 141.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| XLV240628P00142000 | 2024-05-31 3:55PM EDT | 142.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| XLV240628P00142500 | 2024-05-31 10:01AM EDT | 142.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.78% |
| XLV240628P00143000 | 2024-05-29 10:18AM EDT | 143.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| XLV240628P00143500 | 2024-05-23 12:41PM EDT | 143.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.20% |
| XLV240628P00144000 | 2024-05-31 3:55PM EDT | 144.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| XLV240628P00144500 | 2024-05-31 12:18PM EDT | 144.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| XLV240628P00145000 | 2024-05-10 10:05AM EDT | 145.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLV240628P00145500 | 2024-05-30 12:50PM EDT | 145.50 | 3.96 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| XLV240628P00146000 | 2024-05-22 10:51AM EDT | 146.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.