Italia markets closed
Dow Jones
39.863,55 +56,78 (+0,14%) Nasdaq
16.820,65 +25,78 (+0,15%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
63.809,89 -262,36 (-0,41%) CMC Crypto 200
1.504,55 +16,01 (+1,07%)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:45PM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240920C00105000 | 2024-04-15 12:12PM EDT | 105.00 | 37.13 | 40.30 | 45.00 | 0.00 | - | 5 | 20 | 59.22% |
| XLV240920C00110000 | 2024-01-26 1:49PM EDT | 110.00 | 32.15 | 38.20 | 42.50 | 0.00 | - | 10 | 10 | 55.10% |
| XLV240920C00120000 | 2024-04-05 12:50PM EDT | 120.00 | 26.30 | 21.45 | 24.45 | 0.00 | - | 35 | 18 | 0.00% |
| XLV240920C00125000 | 2024-01-26 3:34PM EDT | 125.00 | 18.80 | 25.10 | 27.85 | 0.00 | - | 5 | 5 | 47.64% |
| XLV240920C00126000 | 2024-04-23 3:01PM EDT | 126.00 | 18.25 | 21.85 | 22.35 | 0.00 | - | - | 11 | 27.86% |
| XLV240920C00129000 | 2024-04-23 3:01PM EDT | 129.00 | 15.60 | 19.10 | 19.50 | 0.00 | - | 6 | 7 | 25.60% |
| XLV240920C00130000 | 2024-01-16 1:20PM EDT | 130.00 | 15.56 | 18.00 | 20.90 | 0.00 | - | - | 3 | 34.22% |
| XLV240920C00131000 | 2024-01-17 4:25PM EDT | 131.00 | 14.15 | 16.50 | 20.90 | 0.00 | - | - | 7 | 36.69% |
| XLV240920C00132000 | 2024-05-20 3:53PM EDT | 132.00 | 16.43 | 16.15 | 16.60 | 0.00 | - | 1 | 12 | 23.02% |
| XLV240920C00134000 | 2024-05-03 1:31PM EDT | 134.00 | 10.35 | 14.40 | 14.85 | 0.00 | - | 10 | 14 | 21.98% |
| XLV240920C00135000 | 2024-05-20 3:05PM EDT | 135.00 | 13.78 | 13.55 | 13.90 | 0.00 | - | 1 | 95 | 21.13% |
| XLV240920C00136000 | 2024-05-17 12:41PM EDT | 136.00 | 12.65 | 12.65 | 13.00 | 0.00 | - | 1 | 146 | 20.44% |
| XLV240920C00137000 | 2024-05-21 9:59AM EDT | 137.00 | 12.22 | 11.80 | 12.05 | +0.17 | +1.41% | 1 | 103 | 19.53% |
| XLV240920C00138000 | 2024-05-20 11:02AM EDT | 138.00 | 11.10 | 10.90 | 11.25 | 0.00 | - | 1 | 44 | 19.14% |
| XLV240920C00139000 | 2024-05-17 3:35PM EDT | 139.00 | 10.35 | 10.05 | 10.40 | 0.00 | - | 2 | 55 | 18.52% |
| XLV240920C00140000 | 2024-05-21 12:25PM EDT | 140.00 | 9.26 | 9.25 | 9.50 | -0.04 | -0.43% | 8 | 6,884 | 17.70% |
| XLV240920C00141000 | 2024-05-21 12:24PM EDT | 141.00 | 8.45 | 8.45 | 8.70 | -0.05 | -0.59% | 20 | 97 | 17.16% |
| XLV240920C00142000 | 2024-05-21 12:53PM EDT | 142.00 | 7.75 | 7.65 | 7.95 | -0.04 | -0.51% | 5 | 160 | 16.72% |
| XLV240920C00143000 | 2024-05-20 9:30AM EDT | 143.00 | 7.10 | 6.90 | 7.15 | 0.00 | - | 1 | 656 | 16.07% |
| XLV240920C00144000 | 2024-05-21 2:24PM EDT | 144.00 | 6.25 | 6.15 | 6.40 | -0.11 | -1.73% | 1 | 718 | 15.50% |
| XLV240920C00145000 | 2024-05-20 12:08PM EDT | 145.00 | 5.70 | 5.45 | 5.70 | 0.00 | - | 1 | 5,553 | 15.00% |
| XLV240920C00146000 | 2024-05-21 11:28AM EDT | 146.00 | 4.95 | 4.80 | 4.95 | +1.40 | +39.44% | 1 | 407 | 14.28% |
| XLV240920C00147000 | 2024-05-20 2:08PM EDT | 147.00 | 4.20 | 4.20 | 4.35 | 0.00 | - | 251 | 737 | 13.91% |
| XLV240920C00148000 | 2024-05-21 11:58AM EDT | 148.00 | 3.70 | 3.60 | 3.75 | -0.10 | -2.63% | 6 | 4,206 | 13.44% |
| XLV240920C00149000 | 2024-05-21 12:34PM EDT | 149.00 | 3.15 | 3.10 | 3.20 | 0.00 | - | 1 | 394 | 13.01% |
| XLV240920C00150000 | 2024-05-21 2:49PM EDT | 150.00 | 2.60 | 2.63 | 2.72 | -0.13 | -4.76% | 4 | 3,833 | 12.67% |
| XLV240920C00151000 | 2024-05-17 9:55AM EDT | 151.00 | 2.20 | 2.21 | 2.28 | 0.00 | - | 1 | 568 | 12.34% |
| XLV240920C00152000 | 2024-05-15 2:27PM EDT | 152.00 | 1.91 | 1.81 | 1.89 | 0.00 | - | 2 | 219 | 12.02% |
| XLV240920C00153000 | 2024-05-02 12:05PM EDT | 153.00 | 0.75 | 1.49 | 1.56 | 0.00 | - | 12 | 418 | 11.78% |
| XLV240920C00154000 | 2024-05-16 12:08PM EDT | 154.00 | 1.33 | 1.21 | 1.27 | 0.00 | - | 2 | 95 | 11.55% |
| XLV240920C00155000 | 2024-05-21 2:59PM EDT | 155.00 | 1.09 | 0.97 | 1.02 | +0.08 | +7.92% | 1 | 1,070 | 11.32% |
| XLV240920C00160000 | 2024-05-20 1:53PM EDT | 160.00 | 0.35 | 0.29 | 0.34 | 0.00 | - | 7 | 351 | 10.91% |
| XLV240920C00165000 | 2024-04-16 11:50AM EDT | 165.00 | 0.18 | 0.01 | 0.39 | 0.00 | - | 2 | 98 | 14.06% |
| XLV240920C00170000 | 2024-04-16 11:50AM EDT | 170.00 | 0.12 | 0.00 | 4.10 | 0.00 | - | 2 | 126 | 34.44% |
| XLV240920C00175000 | 2024-04-15 1:07PM EDT | 175.00 | 0.05 | 0.00 | 1.32 | 0.00 | - | 10 | 17 | 25.66% |
| XLV240920C00180000 | 2024-03-14 11:09AM EDT | 180.00 | 0.12 | 0.00 | 0.28 | 0.00 | - | 2 | 1 | 20.04% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240920P00070000 | 2024-03-12 3:11PM EDT | 70.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 2 | 2,025 | 54.69% |
| XLV240920P00090000 | 2024-04-09 2:48PM EDT | 90.00 | 0.07 | 0.00 | 1.93 | 0.00 | - | 4 | 177 | 54.39% |
| XLV240920P00095000 | 2024-04-09 2:57PM EDT | 95.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 124 | 76 | 33.20% |
| XLV240920P00100000 | 2024-05-14 3:56PM EDT | 100.00 | 0.08 | 0.01 | 2.19 | 0.00 | - | 1 | 14 | 54.99% |
| XLV240920P00105000 | 2024-04-09 3:05PM EDT | 105.00 | 0.17 | 0.00 | 1.96 | 0.00 | - | 14 | 22 | 47.94% |
| XLV240920P00110000 | 2024-05-01 3:47PM EDT | 110.00 | 0.19 | 0.01 | 0.59 | 0.00 | - | 1 | 21 | 31.45% |
| XLV240920P00115000 | 2024-05-10 9:51AM EDT | 115.00 | 0.07 | 0.02 | 0.54 | 0.00 | - | 1 | 19 | 26.88% |
| XLV240920P00120000 | 2024-05-15 9:40AM EDT | 120.00 | 0.15 | 0.06 | 2.29 | 0.00 | - | 11 | 214 | 34.67% |
| XLV240920P00125000 | 2024-05-21 10:22AM EDT | 125.00 | 0.26 | 0.06 | 0.47 | -0.06 | -18.75% | 1 | 124 | 18.56% |
| XLV240920P00126000 | 2024-05-20 1:54PM EDT | 126.00 | 0.32 | 0.21 | 0.36 | -0.12 | -27.27% | 1 | 111 | 16.75% |
| XLV240920P00128000 | 2024-05-03 12:22PM EDT | 128.00 | 0.73 | 0.30 | 0.34 | 0.00 | - | 2 | 1,337 | 15.14% |
| XLV240920P00129000 | 2024-05-15 3:53PM EDT | 129.00 | 0.32 | 0.32 | 0.37 | -0.03 | -8.57% | 1 | 3,173 | 14.72% |
| XLV240920P00130000 | 2024-05-17 10:22AM EDT | 130.00 | 0.42 | 0.37 | 0.41 | 0.00 | - | 5 | 2,942 | 14.36% |
| XLV240920P00131000 | 2024-05-13 4:09PM EDT | 131.00 | 1.08 | 0.38 | 0.45 | 0.00 | - | 1 | 383 | 13.95% |
| XLV240920P00132000 | 2024-05-16 9:34AM EDT | 132.00 | 0.50 | 0.46 | 0.50 | 0.00 | - | 1 | 58 | 13.59% |
| XLV240920P00133000 | 2024-05-21 11:03AM EDT | 133.00 | 0.57 | 0.49 | 0.56 | +0.01 | +1.79% | 2 | 37 | 13.25% |
| XLV240920P00134000 | 2024-05-14 3:56PM EDT | 134.00 | 0.88 | 0.56 | 0.63 | 0.00 | - | 1 | 95 | 12.90% |
| XLV240920P00135000 | 2024-05-17 11:38AM EDT | 135.00 | 0.69 | 0.64 | 0.71 | -0.05 | -6.76% | 1 | 92 | 12.57% |
| XLV240920P00136000 | 2024-05-13 4:09PM EDT | 136.00 | 1.58 | 0.75 | 0.80 | 0.00 | - | 1 | 118 | 12.23% |
| XLV240920P00137000 | 2024-04-19 1:59PM EDT | 137.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 28 | 36 | 3.13% |
| XLV240920P00138000 | 2024-05-21 3:13PM EDT | 138.00 | 1.00 | 0.94 | 1.02 | +0.02 | +2.04% | 3 | 245 | 11.55% |
| XLV240920P00139000 | 2024-05-16 2:33PM EDT | 139.00 | 1.13 | 1.10 | 1.16 | 0.00 | - | 9 | 91 | 11.23% |
| XLV240920P00140000 | 2024-05-17 3:13PM EDT | 140.00 | 1.32 | 1.24 | 1.31 | -0.03 | -2.22% | 2 | 2,911 | 10.87% |
| XLV240920P00141000 | 2024-05-17 10:58AM EDT | 141.00 | 1.62 | 1.41 | 1.49 | 0.00 | - | 5 | 723 | 10.54% |
| XLV240920P00142000 | 2024-05-07 3:49PM EDT | 142.00 | 2.90 | 1.62 | 1.70 | 0.00 | - | 36 | 1,494 | 10.21% |
| XLV240920P00143000 | 2024-05-20 10:25AM EDT | 143.00 | 1.97 | 1.86 | 1.95 | 0.00 | - | 5 | 221 | 9.91% |
| XLV240920P00144000 | 2024-05-21 9:41AM EDT | 144.00 | 1.83 | 2.13 | 2.22 | -0.40 | -17.94% | 2 | 414 | 9.57% |
| XLV240920P00145000 | 2024-05-16 11:38AM EDT | 145.00 | 1.94 | 2.42 | 2.55 | -0.76 | -28.15% | 3 | 7,527 | 9.28% |
| XLV240920P00146000 | 2024-05-21 10:22AM EDT | 146.00 | 2.91 | 2.81 | 2.91 | -0.02 | -0.68% | 3 | 281 | 8.94% |
| XLV240920P00147000 | 2024-05-20 1:55PM EDT | 147.00 | 3.40 | 3.20 | 3.35 | +0.05 | +1.49% | 4 | 320 | 8.69% |
| XLV240920P00148000 | 2024-05-21 9:47AM EDT | 148.00 | 3.50 | 3.65 | 3.85 | -0.35 | -9.09% | 3 | 48 | 8.46% |
| XLV240920P00149000 | 2024-05-21 9:47AM EDT | 149.00 | 3.98 | 4.20 | 4.35 | -0.37 | -8.51% | 6 | 97 | 8.05% |
| XLV240920P00150000 | 2024-05-21 2:49PM EDT | 150.00 | 5.03 | 4.80 | 5.00 | -0.17 | -3.27% | 4 | 3,043 | 7.90% |
| XLV240920P00151000 | 2024-03-28 9:53AM EDT | 151.00 | 5.13 | 9.90 | 12.30 | 0.00 | - | 3 | 0 | 28.31% |
| XLV240920P00152000 | 2024-02-29 12:53PM EDT | 152.00 | 8.10 | 5.35 | 6.60 | 0.00 | - | - | 1 | 8.20% |
| XLV240920P00153000 | 2024-02-29 1:04PM EDT | 153.00 | 8.75 | 5.20 | 7.20 | 0.00 | - | 1 | 14 | 7.15% |
© 2024 Yahoo. Tutti i diritti riservati.