Italia markets close in 1 hour 50 minutes
FTSE MIB
34.526,09 -298,92 (-0,86%) Dow Jones
39.805,04 -1,73 (-0,00%) Nasdaq
16.753,07 -41,80 (-0,25%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
78,95 -0,85 (-1,07%) Bitcoin EUR
65.328,02 +3.714,55 (+6,03%)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:40AM EDT. Mercato aperto.
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV241220C00130000 | 2024-05-02 1:06PM EDT | 130.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | - | 40 | 0.00% |
| XLV241220C00132000 | 2024-04-29 2:27PM EDT | 132.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLV241220C00135000 | 2024-05-13 2:27PM EDT | 135.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 72 | 56 | 0.00% |
| XLV241220C00136000 | 2024-05-02 12:00PM EDT | 136.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| XLV241220C00138000 | 2024-05-09 9:31AM EDT | 138.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 52 | 68 | 0.00% |
| XLV241220C00139000 | 2024-05-07 1:49PM EDT | 139.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 21 | 72 | 0.00% |
| XLV241220C00140000 | 2024-05-17 10:44AM EDT | 140.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 15 | 33 | 0.00% |
| XLV241220C00141000 | 2024-05-17 3:16PM EDT | 141.00 | 11.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLV241220C00144000 | 2024-05-14 2:59PM EDT | 144.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLV241220C00145000 | 2024-04-29 11:00AM EDT | 145.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| XLV241220C00146000 | 2024-05-17 12:43PM EDT | 146.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| XLV241220C00147000 | 2024-05-06 12:45PM EDT | 147.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 207 | 0.10% |
| XLV241220C00148000 | 2024-05-06 3:00PM EDT | 148.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| XLV241220C00149000 | 2024-05-16 11:30AM EDT | 149.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 294 | 0.78% |
| XLV241220C00150000 | 2024-05-20 12:32PM EDT | 150.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.78% |
| XLV241220C00153000 | 2024-05-17 9:30AM EDT | 153.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| XLV241220C00154000 | 2024-04-18 11:21AM EDT | 154.00 | 2.20 | 1.71 | 4.95 | 0.00 | - | - | 1 | 17.71% |
| XLV241220C00155000 | 2024-05-10 9:49AM EDT | 155.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| XLV241220C00160000 | 2024-05-13 2:59PM EDT | 160.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| XLV241220C00162000 | 2024-05-10 2:48PM EDT | 162.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| XLV241220C00169000 | 2024-05-13 3:10PM EDT | 169.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLV241220C00170000 | 2024-05-13 3:12PM EDT | 170.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 3.13% |
| XLV241220C00171000 | 2024-05-16 2:04PM EDT | 171.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XLV241220C00172000 | 2024-05-16 2:07PM EDT | 172.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV241220P00070000 | 2024-05-08 1:04PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,000 | 11,057 | 25.00% |
| XLV241220P00071000 | 2024-05-03 3:50PM EDT | 71.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5,000 | 5,000 | 25.00% |
| XLV241220P00107000 | 2024-04-24 1:46PM EDT | 107.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| XLV241220P00108000 | 2024-04-23 3:47PM EDT | 108.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| XLV241220P00109000 | 2024-04-23 3:39PM EDT | 109.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 7 | 6.25% |
| XLV241220P00110000 | 2024-04-22 3:17PM EDT | 110.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| XLV241220P00115000 | 2024-05-10 2:41PM EDT | 115.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| XLV241220P00117000 | 2024-05-16 2:06PM EDT | 117.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| XLV241220P00120000 | 2024-05-10 3:47PM EDT | 120.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| XLV241220P00121000 | 2024-05-10 4:00PM EDT | 121.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| XLV241220P00125000 | 2024-05-15 2:33PM EDT | 125.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| XLV241220P00126000 | 2024-05-07 12:09PM EDT | 126.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 25 | 45 | 3.13% |
| XLV241220P00128000 | 2024-05-10 3:46PM EDT | 128.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| XLV241220P00130000 | 2024-05-10 3:47PM EDT | 130.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| XLV241220P00131000 | 2024-05-10 4:00PM EDT | 131.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| XLV241220P00136000 | 2024-04-24 9:46AM EDT | 136.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| XLV241220P00137000 | 2024-05-06 12:43PM EDT | 137.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 150 | 151 | 1.56% |
| XLV241220P00138000 | 2024-05-07 9:45AM EDT | 138.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| XLV241220P00140000 | 2024-05-06 11:05AM EDT | 140.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 129 | 133 | 1.56% |
| XLV241220P00141000 | 2024-05-10 2:49PM EDT | 141.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 1.56% |
| XLV241220P00142000 | 2024-05-20 3:06PM EDT | 142.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 0.78% |
| XLV241220P00143000 | 2024-05-17 9:48AM EDT | 143.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| XLV241220P00144000 | 2024-05-17 12:21PM EDT | 144.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 68 | 68 | 0.78% |
| XLV241220P00146000 | 2024-05-06 11:49AM EDT | 146.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 44 | 63 | 0.20% |
| XLV241220P00148000 | 2024-05-07 11:46AM EDT | 148.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 24 | 0.00% |
| XLV241220P00149000 | 2024-05-17 12:23PM EDT | 149.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 123 | 123 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.