Italia markets closed
Dow Jones
39.866,05 +59,28 (+0,15%) Nasdaq
16.818,86 +23,98 (+0,14%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
63.821,48 -146,10 (-0,23%) CMC Crypto 200
1.516,33 +27,79 (+1,87%)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:32PM EDT. Mercato aperto.
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV250620C00065000 | 2024-01-19 11:58AM EDT | 65.00 | 75.66 | 79.50 | 84.50 | 0.00 | - | 6 | 1 | 63.50% |
| XLV250620C00075000 | 2023-08-23 11:04AM EDT | 75.00 | 61.83 | 58.00 | 63.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLV250620C00085000 | 2023-12-28 10:38AM EDT | 85.00 | 55.03 | 52.25 | 62.25 | 0.00 | - | - | 20 | 33.94% |
| XLV250620C00090000 | 2023-10-05 9:46AM EDT | 90.00 | 44.00 | 40.20 | 44.85 | 0.00 | - | 3 | 3 | 0.00% |
| XLV250620C00095000 | 2024-01-03 4:08PM EDT | 95.00 | 47.80 | 48.50 | 53.50 | 0.00 | - | 7 | 5 | 34.30% |
| XLV250620C00100000 | 2024-05-13 11:11AM EDT | 100.00 | 47.38 | 47.05 | 51.75 | 0.00 | - | 1 | 42 | 42.02% |
| XLV250620C00105000 | 2024-05-21 11:07AM EDT | 105.00 | 45.47 | 42.50 | 46.70 | +2.54 | +5.92% | 3 | 2 | 38.12% |
| XLV250620C00110000 | 2024-02-27 12:21PM EDT | 110.00 | 42.42 | 40.50 | 45.50 | 0.00 | - | 1 | 12 | 43.91% |
| XLV250620C00115000 | 2024-02-27 12:20PM EDT | 115.00 | 38.07 | 36.00 | 41.00 | 0.00 | - | 2 | 13 | 40.99% |
| XLV250620C00116000 | 2023-07-10 12:32PM EDT | 116.00 | 24.75 | 26.50 | 31.00 | 0.00 | - | - | 1 | 15.94% |
| XLV250620C00118000 | 2023-11-21 1:53PM EDT | 118.00 | 21.45 | 22.00 | 25.35 | 0.00 | - | 1 | 0 | 0.00% |
| XLV250620C00120000 | 2024-05-21 11:08AM EDT | 120.00 | 32.00 | 31.30 | 32.05 | +0.25 | +0.79% | 1 | 77 | 28.35% |
| XLV250620C00121000 | 2023-07-10 12:32PM EDT | 121.00 | 21.20 | 22.50 | 27.50 | 0.00 | - | - | 2 | 18.79% |
| XLV250620C00123000 | 2023-12-28 12:19PM EDT | 123.00 | 22.45 | 18.55 | 26.60 | 0.00 | - | - | 5 | 20.57% |
| XLV250620C00124000 | 2023-12-29 12:16PM EDT | 124.00 | 21.70 | 22.25 | 26.55 | 0.00 | - | 1 | 1 | 22.23% |
| XLV250620C00125000 | 2024-05-17 10:50AM EDT | 125.00 | 27.02 | 27.10 | 28.35 | 0.00 | - | 1 | 23 | 27.66% |
| XLV250620C00126000 | 2024-03-07 12:40PM EDT | 126.00 | 28.40 | 23.00 | 26.85 | 0.00 | - | 1 | 5 | 25.91% |
| XLV250620C00127000 | 2024-02-26 3:42PM EDT | 127.00 | 28.17 | 26.00 | 29.50 | 0.00 | - | 2 | 18 | 32.49% |
| XLV250620C00128000 | 2024-03-27 12:51PM EDT | 128.00 | 26.75 | 18.50 | 23.50 | 0.00 | - | 1 | 12 | 21.71% |
| XLV250620C00129000 | 2024-03-28 2:57PM EDT | 129.00 | 27.00 | 18.85 | 21.35 | 0.00 | - | 1 | 33 | 18.60% |
| XLV250620C00130000 | 2024-03-22 12:58PM EDT | 130.00 | 23.84 | 16.00 | 21.00 | 0.00 | - | 1 | 53 | 19.34% |
| XLV250620C00131000 | 2024-04-19 10:54AM EDT | 131.00 | 17.75 | 20.00 | 25.00 | 0.00 | - | 4 | 10 | 28.41% |
| XLV250620C00132000 | 2024-04-15 11:51AM EDT | 132.00 | 18.50 | 19.50 | 24.00 | 0.00 | - | 3 | 530 | 27.63% |
| XLV250620C00133000 | 2024-05-15 10:44AM EDT | 133.00 | 20.44 | 19.55 | 21.85 | 0.00 | - | 3 | 35 | 24.73% |
| XLV250620C00134000 | 2023-12-28 1:27PM EDT | 134.00 | 14.60 | 11.85 | 16.85 | 0.00 | - | 9 | 32 | 16.41% |
| XLV250620C00135000 | 2024-05-15 10:44AM EDT | 135.00 | 18.99 | 18.90 | 19.70 | 0.00 | - | 2 | 145 | 22.93% |
| XLV250620C00136000 | 2024-02-27 12:23PM EDT | 136.00 | 20.70 | 19.00 | 23.50 | 0.00 | - | 1 | 31 | 30.75% |
| XLV250620C00137000 | 2024-05-07 11:59AM EDT | 137.00 | 15.16 | 17.50 | 18.50 | 0.00 | - | 1 | 117 | 22.84% |
| XLV250620C00138000 | 2024-05-07 12:00PM EDT | 138.00 | 14.45 | 16.70 | 17.25 | 0.00 | - | 4 | 43 | 21.62% |
| XLV250620C00139000 | 2024-05-02 3:43PM EDT | 139.00 | 12.48 | 15.90 | 16.40 | 0.00 | - | 1 | 109 | 21.09% |
| XLV250620C00140000 | 2024-05-07 9:44AM EDT | 140.00 | 12.51 | 15.20 | 15.65 | 0.00 | - | 1 | 267 | 20.73% |
| XLV250620C00141000 | 2024-05-07 11:59AM EDT | 141.00 | 12.33 | 14.45 | 14.95 | 0.00 | - | 1 | 70 | 20.44% |
| XLV250620C00142000 | 2024-05-07 12:00PM EDT | 142.00 | 11.70 | 13.90 | 14.80 | 0.00 | - | 4 | 491 | 21.07% |
| XLV250620C00143000 | 2024-05-13 3:25PM EDT | 143.00 | 11.60 | 13.10 | 13.55 | 0.00 | - | 6 | 345 | 19.81% |
| XLV250620C00145000 | 2024-05-13 9:30AM EDT | 145.00 | 10.70 | 11.85 | 12.80 | 0.00 | - | 1 | 331 | 20.19% |
| XLV250620C00150000 | 2024-05-15 1:47PM EDT | 150.00 | 8.80 | 8.70 | 9.05 | 0.00 | - | 39 | 412 | 17.65% |
| XLV250620C00155000 | 2024-05-17 2:47PM EDT | 155.00 | 5.70 | 6.05 | 6.40 | 0.00 | - | 171 | 276 | 16.33% |
| XLV250620C00160000 | 2024-05-17 3:19PM EDT | 160.00 | 4.19 | 3.95 | 4.25 | 0.00 | - | 1 | 158 | 15.14% |
| XLV250620C00165000 | 2024-05-16 3:00PM EDT | 165.00 | 2.66 | 2.43 | 2.69 | 0.00 | - | 96 | 117 | 14.24% |
| XLV250620C00170000 | 2024-05-17 3:19PM EDT | 170.00 | 1.51 | 1.40 | 1.62 | 0.00 | - | 1 | 212 | 13.54% |
| XLV250620C00175000 | 2024-05-02 9:35AM EDT | 175.00 | 0.69 | 0.77 | 0.97 | 0.00 | - | 1 | 323 | 13.15% |
| XLV250620C00180000 | 2024-05-10 2:46PM EDT | 180.00 | 0.44 | 0.39 | 0.69 | 0.00 | - | 2 | 771 | 13.45% |
| XLV250620C00185000 | 2024-05-14 2:15PM EDT | 185.00 | 0.23 | 0.15 | 2.35 | 0.00 | - | 28 | 1,249 | 20.39% |
| XLV250620C00190000 | 2024-05-14 2:59PM EDT | 190.00 | 0.15 | 0.10 | 2.28 | 0.00 | - | 195 | 670 | 21.68% |
| XLV250620C00195000 | 2024-05-14 2:07PM EDT | 195.00 | 0.10 | 0.10 | 0.50 | 0.00 | - | 4 | 702 | 16.14% |
| XLV250620C00200000 | 2024-05-10 2:46PM EDT | 200.00 | 0.08 | 0.00 | 2.21 | 0.00 | - | 2 | 17 | 24.23% |
| XLV250620C00205000 | 2024-05-10 2:42PM EDT | 205.00 | 0.14 | 0.02 | 2.19 | 0.00 | - | 2 | 1 | 25.45% |
| XLV250620C00215000 | 2024-05-14 10:57AM EDT | 215.00 | 0.10 | 0.02 | 2.18 | 0.00 | - | - | 1 | 27.84% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV250620P00065000 | 2024-05-14 10:56AM EDT | 65.00 | 0.18 | 0.00 | 2.18 | 0.00 | - | 2 | 8 | 56.74% |
| XLV250620P00070000 | 2023-12-12 3:04PM EDT | 70.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 54.18% |
| XLV250620P00075000 | 2024-02-12 12:46PM EDT | 75.00 | 0.14 | 0.00 | 0.49 | 0.00 | - | 2 | 8 | 34.91% |
| XLV250620P00080000 | 2023-12-12 12:46PM EDT | 80.00 | 0.49 | 0.05 | 0.80 | 0.00 | - | 1 | 2 | 35.03% |
| XLV250620P00085000 | 2024-04-10 10:17AM EDT | 85.00 | 0.38 | 0.00 | 1.29 | 0.00 | - | 2 | 2 | 35.52% |
| XLV250620P00090000 | 2024-04-12 4:09PM EDT | 90.00 | 0.58 | 0.00 | 1.95 | 0.00 | - | 2 | 6 | 35.95% |
| XLV250620P00095000 | 2024-05-13 3:08PM EDT | 95.00 | 0.33 | 0.00 | 2.43 | 0.00 | - | 2 | 24 | 34.83% |
| XLV250620P00100000 | 2024-05-10 2:38PM EDT | 100.00 | 0.53 | 0.00 | 2.20 | 0.00 | - | 2 | 36 | 30.68% |
| XLV250620P00105000 | 2023-12-15 4:53PM EDT | 105.00 | 2.05 | 0.23 | 5.00 | 0.00 | - | 1 | 204 | 36.69% |
| XLV250620P00110000 | 2024-05-13 11:45AM EDT | 110.00 | 0.92 | 0.71 | 0.83 | 0.00 | - | 5 | 309 | 18.92% |
| XLV250620P00114000 | 2023-11-22 3:17PM EDT | 114.00 | 3.40 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 30.40% |
| XLV250620P00115000 | 2024-03-14 12:45PM EDT | 115.00 | 1.75 | 2.04 | 2.58 | 0.00 | - | 5 | 18 | 23.04% |
| XLV250620P00116000 | 2024-04-25 3:40PM EDT | 116.00 | 2.05 | 1.00 | 1.15 | 0.00 | - | 1 | 229 | 17.51% |
| XLV250620P00118000 | 2023-12-28 1:46PM EDT | 118.00 | 3.15 | 1.53 | 3.95 | 0.00 | - | - | 15 | 25.06% |
| XLV250620P00119000 | 2024-04-17 3:12PM EDT | 119.00 | 2.82 | 0.00 | 5.00 | 0.00 | - | 1 | 40 | 27.02% |
| XLV250620P00120000 | 2024-05-15 2:37PM EDT | 120.00 | 1.40 | 1.28 | 1.41 | 0.00 | - | 2 | 613 | 16.49% |
| XLV250620P00121000 | 2024-01-23 3:49PM EDT | 121.00 | 3.15 | 1.76 | 2.42 | 0.00 | - | 91 | 180 | 19.13% |
| XLV250620P00122000 | 2024-04-09 3:10PM EDT | 122.00 | 2.60 | 0.00 | 5.00 | 0.00 | - | 44 | 94 | 25.03% |
| XLV250620P00123000 | 2024-02-06 10:45AM EDT | 123.00 | 2.80 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 24.37% |
| XLV250620P00124000 | 2024-05-20 10:43AM EDT | 124.00 | 1.67 | 1.63 | 1.80 | 0.00 | - | 6 | 111 | 15.68% |
| XLV250620P00125000 | 2024-04-29 10:45AM EDT | 125.00 | 3.10 | 1.73 | 1.86 | 0.00 | - | 1 | 60 | 15.33% |
| XLV250620P00126000 | 2024-05-10 3:51PM EDT | 126.00 | 2.32 | 1.84 | 1.96 | 0.00 | - | 3 | 31 | 15.08% |
| XLV250620P00127000 | 2024-05-14 2:12PM EDT | 127.00 | 2.36 | 1.94 | 2.11 | 0.00 | - | 2 | 47 | 14.95% |
| XLV250620P00128000 | 2024-05-15 9:43AM EDT | 128.00 | 2.26 | 2.06 | 2.18 | 0.00 | - | 1 | 54 | 14.59% |
| XLV250620P00129000 | 2024-05-06 3:53PM EDT | 129.00 | 3.10 | 2.19 | 2.36 | 0.00 | - | 12 | 74 | 14.49% |
| XLV250620P00130000 | 2024-05-13 12:41PM EDT | 130.00 | 2.87 | 2.32 | 2.47 | 0.00 | - | 1 | 208 | 14.19% |
| XLV250620P00131000 | 2024-05-06 3:53PM EDT | 131.00 | 3.45 | 2.45 | 2.62 | 0.00 | - | 26 | 643 | 13.98% |
| XLV250620P00132000 | 2024-05-10 2:48PM EDT | 132.00 | 3.20 | 2.59 | 2.79 | 0.00 | - | 1 | 503 | 13.79% |
| XLV250620P00133000 | 2024-05-20 10:43AM EDT | 133.00 | 2.76 | 2.77 | 2.95 | 0.00 | - | 6 | 85 | 13.55% |
| XLV250620P00134000 | 2024-05-06 3:53PM EDT | 134.00 | 4.10 | 2.89 | 3.10 | 0.00 | - | 27 | 114 | 13.27% |
| XLV250620P00135000 | 2024-05-21 11:54AM EDT | 135.00 | 3.25 | 3.10 | 3.70 | -0.47 | -12.63% | 53 | 2,288 | 13.88% |
| XLV250620P00136000 | 2024-05-21 2:54PM EDT | 136.00 | 3.40 | 3.30 | 3.45 | -0.15 | -4.23% | 11 | 188 | 12.75% |
| XLV250620P00137000 | 2024-05-14 11:30AM EDT | 137.00 | 4.14 | 3.50 | 3.65 | 0.00 | - | 35 | 119 | 12.51% |
| XLV250620P00138000 | 2024-04-17 3:12PM EDT | 138.00 | 7.05 | 1.50 | 6.50 | 0.00 | - | - | 1 | 17.09% |
| XLV250620P00139000 | 2024-03-07 2:26PM EDT | 139.00 | 4.95 | 4.55 | 8.00 | 0.00 | - | - | 175 | 19.00% |
| XLV250620P00140000 | 2024-05-21 2:09PM EDT | 140.00 | 4.30 | 4.15 | 4.35 | -0.10 | -2.27% | 67 | 306 | 11.81% |
| XLV250620P00141000 | 2024-05-09 10:38AM EDT | 141.00 | 5.55 | 3.85 | 4.60 | 0.00 | - | 8 | 55 | 11.55% |
| XLV250620P00142000 | 2024-05-15 10:20AM EDT | 142.00 | 4.85 | 4.50 | 4.85 | -0.20 | -3.96% | 18 | 74 | 11.27% |
| XLV250620P00143000 | 2024-05-09 12:43PM EDT | 143.00 | 6.15 | 4.50 | 5.15 | 0.00 | - | 62 | 129 | 11.04% |
| XLV250620P00145000 | 2024-05-15 1:47PM EDT | 145.00 | 5.70 | 5.55 | 5.75 | 0.00 | - | 1 | 96 | 10.47% |
| XLV250620P00150000 | 2024-05-17 2:45PM EDT | 150.00 | 7.60 | 7.50 | 7.70 | 0.00 | - | 58 | 253 | 9.10% |
| XLV250620P00155000 | 2024-02-07 3:12PM EDT | 155.00 | 12.02 | 9.60 | 12.45 | 0.00 | - | 4 | 5 | 11.54% |
| XLV250620P00160000 | 2023-06-29 3:19PM EDT | 160.00 | 28.70 | 22.55 | 27.50 | 0.00 | - | 2 | 0 | 31.35% |
© 2024 Yahoo. Tutti i diritti riservati.