Italia markets closed
Dow Jones
39.880,24 +73,47 (+0,18%) Nasdaq
16.820,92 +26,05 (+0,16%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
63.816,21 -604,73 (-0,94%) CMC Crypto 200
1.516,00 +27,46 (+1,84%)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:34PM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV260116C00065000 | 2024-05-20 10:50AM EDT | 65.00 | 82.70 | 81.60 | 84.25 | 0.00 | - | 1 | 4 | 49.97% |
| XLV260116C00070000 | 2023-12-21 2:05PM EDT | 70.00 | 66.00 | 69.00 | 74.00 | 0.00 | - | - | 2 | 0.00% |
| XLV260116C00075000 | 2023-11-02 2:16PM EDT | 75.00 | 55.98 | 57.00 | 62.00 | 0.00 | - | - | 1 | 0.00% |
| XLV260116C00080000 | 2024-05-09 1:49PM EDT | 80.00 | 66.20 | 67.30 | 70.45 | 0.00 | - | 1 | 10 | 43.35% |
| XLV260116C00085000 | 2024-01-18 1:13PM EDT | 85.00 | 56.18 | 62.00 | 67.00 | 0.00 | - | 2 | 9 | 44.53% |
| XLV260116C00090000 | 2024-01-30 10:30AM EDT | 90.00 | 54.35 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| XLV260116C00095000 | 2024-04-12 1:43PM EDT | 95.00 | 49.45 | 51.00 | 56.00 | 0.00 | - | 6 | 8 | 35.05% |
| XLV260116C00100000 | 2024-05-20 3:37PM EDT | 100.00 | 51.25 | 49.65 | 51.75 | 0.00 | - | 5 | 77 | 33.85% |
| XLV260116C00105000 | 2023-12-11 4:25PM EDT | 105.00 | 35.65 | 37.40 | 46.50 | 0.00 | - | 2 | 14 | 30.25% |
| XLV260116C00110000 | 2024-04-17 10:47AM EDT | 110.00 | 37.11 | 40.00 | 45.00 | 0.00 | - | 1 | 28 | 34.45% |
| XLV260116C00115000 | 2024-05-07 2:33PM EDT | 115.00 | 34.80 | 37.65 | 38.60 | 0.00 | - | 2 | 10 | 28.64% |
| XLV260116C00120000 | 2024-05-07 11:08AM EDT | 120.00 | 30.69 | 33.75 | 34.40 | 0.00 | - | 1 | 138 | 27.06% |
| XLV260116C00121000 | 2024-02-06 11:27AM EDT | 121.00 | 31.67 | 32.00 | 36.55 | 0.00 | - | 2 | 39 | 31.79% |
| XLV260116C00122000 | 2024-01-30 4:16PM EDT | 122.00 | 28.30 | 29.50 | 34.50 | 0.00 | - | 30 | 32 | 29.39% |
| XLV260116C00123000 | 2024-02-06 11:25AM EDT | 123.00 | 30.04 | 30.50 | 35.50 | 0.00 | - | 20 | 50 | 32.01% |
| XLV260116C00124000 | 2024-02-12 2:12PM EDT | 124.00 | 29.73 | 29.65 | 34.50 | 0.00 | - | 4 | 16 | 31.34% |
| XLV260116C00125000 | 2024-04-30 2:30PM EDT | 125.00 | 26.30 | 27.95 | 30.35 | 0.00 | - | 1 | 101 | 25.60% |
| XLV260116C00126000 | 2024-02-22 2:46PM EDT | 126.00 | 31.30 | 28.35 | 32.00 | 0.00 | - | 4 | 19 | 29.22% |
| XLV260116C00127000 | 2024-04-11 11:25AM EDT | 127.00 | 25.40 | 24.00 | 29.00 | 0.00 | - | 1 | 32 | 25.41% |
| XLV260116C00128000 | 2024-03-01 10:55AM EDT | 128.00 | 27.58 | 27.95 | 31.65 | 0.00 | - | 2 | 6 | 30.45% |
| XLV260116C00129000 | 2024-03-12 2:42PM EDT | 129.00 | 28.72 | 22.80 | 26.50 | 0.00 | - | 72 | 66 | 23.38% |
| XLV260116C00130000 | 2024-05-15 2:15PM EDT | 130.00 | 25.81 | 25.75 | 26.35 | 0.00 | - | 3 | 120 | 24.07% |
| XLV260116C00131000 | 2024-03-12 2:42PM EDT | 131.00 | 27.22 | 21.05 | 25.00 | 0.00 | - | 72 | 84 | 22.90% |
| XLV260116C00132000 | 2024-02-23 12:59PM EDT | 132.00 | 27.30 | 23.75 | 27.50 | 0.00 | - | 69 | 93 | 27.51% |
| XLV260116C00133000 | 2024-05-14 2:51PM EDT | 133.00 | 22.00 | 23.45 | 25.00 | 0.00 | - | 1 | 8 | 24.62% |
| XLV260116C00134000 | 2024-03-11 10:08AM EDT | 134.00 | 23.65 | 21.30 | 22.50 | 0.00 | - | 1 | 23 | 21.76% |
| XLV260116C00135000 | 2024-05-17 9:58AM EDT | 135.00 | 22.90 | 21.75 | 22.65 | +0.80 | +3.62% | 48 | 229 | 22.80% |
| XLV260116C00136000 | 2024-05-16 3:44PM EDT | 136.00 | 21.60 | 21.20 | 22.05 | 0.00 | - | 1 | 140 | 22.72% |
| XLV260116C00137000 | 2024-04-30 12:18PM EDT | 137.00 | 17.83 | 20.40 | 21.15 | 0.00 | - | 1 | 14 | 22.20% |
| XLV260116C00138000 | 2024-05-01 9:30AM EDT | 138.00 | 16.60 | 19.75 | 20.50 | 0.00 | - | 1 | 13 | 22.03% |
| XLV260116C00139000 | 2024-05-15 10:09AM EDT | 139.00 | 19.00 | 19.10 | 19.75 | 0.00 | - | 2 | 28 | 21.71% |
| XLV260116C00140000 | 2024-05-15 11:07AM EDT | 140.00 | 18.24 | 18.40 | 19.00 | 0.00 | - | 1 | 142 | 21.38% |
| XLV260116C00141000 | 2024-05-14 10:53AM EDT | 141.00 | 16.16 | 17.60 | 18.25 | 0.00 | - | 3 | 43 | 21.04% |
| XLV260116C00142000 | 2024-04-29 12:21PM EDT | 142.00 | 14.66 | 17.05 | 17.70 | 0.00 | - | 1 | 109 | 20.96% |
| XLV260116C00143000 | 2024-05-16 1:22PM EDT | 143.00 | 16.85 | 16.30 | 17.00 | 0.00 | - | 6 | 63 | 20.66% |
| XLV260116C00144000 | 2024-05-10 2:44PM EDT | 144.00 | 14.41 | 15.65 | 16.25 | 0.00 | - | 1 | 50 | 20.29% |
| XLV260116C00145000 | 2024-05-13 9:30AM EDT | 145.00 | 13.95 | 15.00 | 15.55 | 0.00 | - | 1 | 96 | 19.98% |
| XLV260116C00146000 | 2024-05-10 2:44PM EDT | 146.00 | 13.15 | 14.40 | 15.85 | 0.00 | - | 1 | 90 | 20.99% |
| XLV260116C00150000 | 2024-05-17 10:43AM EDT | 150.00 | 12.20 | 11.90 | 12.45 | 0.00 | - | 81 | 748 | 18.75% |
| XLV260116C00155000 | 2024-05-21 2:09PM EDT | 155.00 | 9.40 | 9.30 | 9.85 | -0.10 | -1.05% | 36 | 90 | 17.84% |
| XLV260116C00160000 | 2024-05-16 12:33PM EDT | 160.00 | 7.25 | 6.90 | 7.40 | 0.00 | - | 5 | 186 | 16.74% |
| XLV260116C00165000 | 2024-05-16 3:00PM EDT | 165.00 | 5.26 | 4.90 | 5.30 | 0.00 | - | 96 | 146 | 15.67% |
| XLV260116C00170000 | 2024-05-21 9:53AM EDT | 170.00 | 3.71 | 3.35 | 3.80 | +0.21 | +6.00% | 1 | 92 | 15.01% |
| XLV260116C00175000 | 2024-05-03 10:32AM EDT | 175.00 | 1.58 | 2.20 | 2.63 | 0.00 | - | 1 | 41 | 14.41% |
| XLV260116C00180000 | 2024-04-26 10:37AM EDT | 180.00 | 1.39 | 1.40 | 1.79 | 0.00 | - | 1 | 68 | 13.95% |
| XLV260116C00185000 | 2024-05-10 10:34AM EDT | 185.00 | 0.88 | 0.87 | 1.25 | 0.00 | - | 1 | 124 | 13.75% |
| XLV260116C00190000 | 2024-05-20 10:20AM EDT | 190.00 | 0.89 | 0.53 | 0.87 | 0.00 | - | 2 | 1,144 | 13.61% |
| XLV260116C00195000 | 2024-05-06 3:48PM EDT | 195.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 131 | 440 | 16.63% |
| XLV260116C00200000 | 2024-04-16 9:46AM EDT | 200.00 | 0.35 | 0.05 | 0.74 | 0.00 | - | 50 | 562 | 15.03% |
| XLV260116C00205000 | 2024-02-26 1:40PM EDT | 205.00 | 0.47 | 0.16 | 0.75 | 0.00 | - | 2 | 1 | 15.98% |
| XLV260116C00210000 | 2024-02-26 1:42PM EDT | 210.00 | 0.38 | 0.10 | 0.62 | 0.00 | - | 2 | 304 | 16.22% |
| XLV260116C00215000 | 2024-02-26 1:43PM EDT | 215.00 | 0.28 | 0.05 | 0.50 | 0.00 | - | 2 | 1 | 16.38% |
| XLV260116C00220000 | 2024-05-20 12:54PM EDT | 220.00 | 0.17 | 0.00 | 1.41 | 0.00 | - | 14 | 10 | 21.08% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV260116P00065000 | 2024-04-01 10:13AM EDT | 65.00 | 0.15 | 0.09 | 0.65 | 0.00 | - | 2 | 16 | 35.33% |
| XLV260116P00070000 | 2024-02-26 1:43PM EDT | 70.00 | 0.24 | 0.00 | 0.73 | 0.00 | - | 2 | 1 | 33.14% |
| XLV260116P00075000 | 2024-04-12 3:50PM EDT | 75.00 | 0.57 | 0.10 | 0.75 | 0.00 | - | 2 | 4 | 30.55% |
| XLV260116P00080000 | 2024-03-06 12:20PM EDT | 80.00 | 0.53 | 0.30 | 1.05 | 0.00 | - | 2 | 6 | 29.99% |
| XLV260116P00085000 | 2024-04-12 3:59PM EDT | 85.00 | 0.90 | 0.22 | 0.95 | 0.00 | - | 1 | 2 | 26.82% |
| XLV260116P00090000 | 2024-03-06 12:33PM EDT | 90.00 | 0.85 | 0.70 | 1.45 | 0.00 | - | 2 | 6 | 26.95% |
| XLV260116P00095000 | 2024-03-20 2:23PM EDT | 95.00 | 1.09 | 0.21 | 2.65 | 0.00 | - | 2 | 4 | 28.91% |
| XLV260116P00100000 | 2024-05-14 1:50PM EDT | 100.00 | 1.07 | 0.83 | 1.06 | 0.00 | - | 7 | 817 | 20.47% |
| XLV260116P00105000 | 2024-02-29 4:59PM EDT | 105.00 | 1.76 | 1.15 | 1.78 | 0.00 | - | 3 | 800 | 21.02% |
| XLV260116P00110000 | 2024-04-25 10:13AM EDT | 110.00 | 2.53 | 1.37 | 1.65 | 0.00 | - | 2 | 167 | 18.32% |
| XLV260116P00115000 | 2024-03-28 9:30AM EDT | 115.00 | 2.25 | 1.07 | 5.15 | 0.00 | - | 1 | 403 | 24.35% |
| XLV260116P00119000 | 2023-09-18 11:04AM EDT | 119.00 | 6.02 | 3.50 | 8.50 | 0.00 | - | - | 1 | 28.30% |
| XLV260116P00120000 | 2024-02-28 12:21PM EDT | 120.00 | 3.05 | 2.30 | 3.30 | 0.00 | - | 1 | 15 | 17.90% |
| XLV260116P00124000 | 2024-04-10 9:46AM EDT | 124.00 | 4.44 | 0.72 | 4.35 | 0.00 | - | 1 | 1 | 17.99% |
| XLV260116P00125000 | 2024-04-18 3:02PM EDT | 125.00 | 5.05 | 0.92 | 4.15 | 0.00 | - | 1 | 34 | 17.10% |
| XLV260116P00126000 | 2024-02-29 2:08PM EDT | 126.00 | 3.96 | 2.88 | 4.70 | 0.00 | - | 38 | 38 | 17.59% |
| XLV260116P00127000 | 2024-01-18 1:06PM EDT | 127.00 | 5.75 | 2.38 | 6.00 | 0.00 | - | 31 | 31 | 19.31% |
| XLV260116P00128000 | 2024-02-22 2:12PM EDT | 128.00 | 4.10 | 2.60 | 5.35 | 0.00 | - | 1 | 17 | 17.66% |
| XLV260116P00130000 | 2024-05-15 2:53PM EDT | 130.00 | 3.65 | 3.50 | 3.85 | 0.00 | - | 2 | 529 | 14.03% |
| XLV260116P00131000 | 2024-05-17 1:12PM EDT | 131.00 | 3.95 | 3.70 | 4.00 | 0.00 | - | 2 | 101 | 13.78% |
| XLV260116P00132000 | 2024-04-05 12:48PM EDT | 132.00 | 5.45 | 3.00 | 5.40 | 0.00 | - | 51 | 61 | 15.56% |
| XLV260116P00133000 | 2024-04-05 12:43PM EDT | 133.00 | 5.70 | 4.20 | 5.60 | 0.00 | - | 3 | 177 | 15.34% |
| XLV260116P00134000 | 2024-04-05 12:40PM EDT | 134.00 | 5.95 | 4.45 | 5.90 | 0.00 | - | 3 | 66 | 15.24% |
| XLV260116P00135000 | 2024-05-07 10:11AM EDT | 135.00 | 5.60 | 4.45 | 4.85 | 0.00 | - | 20 | 102 | 13.07% |
| XLV260116P00136000 | 2024-04-01 12:06PM EDT | 136.00 | 5.50 | 6.05 | 6.60 | 0.00 | - | 46 | 114 | 15.16% |
| XLV260116P00137000 | 2024-04-08 3:14PM EDT | 137.00 | 6.75 | 3.50 | 8.50 | 0.00 | - | 1 | 47 | 17.34% |
| XLV260116P00138000 | 2024-01-02 2:30PM EDT | 138.00 | 9.03 | 5.00 | 10.00 | 0.00 | - | - | 2 | 18.85% |
| XLV260116P00139000 | 2023-09-11 10:31AM EDT | 139.00 | 11.65 | 10.10 | 14.75 | 0.00 | - | - | 4 | 24.87% |
| XLV260116P00140000 | 2024-05-09 10:43AM EDT | 140.00 | 6.55 | 5.55 | 5.85 | 0.00 | - | 1 | 170 | 11.73% |
| XLV260116P00141000 | 2024-05-06 9:52AM EDT | 141.00 | 7.76 | 5.85 | 6.20 | 0.00 | - | - | 2 | 11.63% |
| XLV260116P00142000 | 2024-04-19 3:01PM EDT | 142.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.78% |
| XLV260116P00143000 | 2024-05-15 1:31PM EDT | 143.00 | 6.70 | 6.40 | 6.70 | 0.00 | - | 53 | 89 | 11.08% |
| XLV260116P00144000 | 2024-05-17 10:43AM EDT | 144.00 | 7.10 | 6.70 | 7.00 | 0.00 | - | 9 | 158 | 10.84% |
| XLV260116P00145000 | 2024-05-21 9:41AM EDT | 145.00 | 7.05 | 6.95 | 7.30 | -0.15 | -2.08% | 3 | 283 | 10.58% |
| XLV260116P00146000 | 2024-05-16 3:03PM EDT | 146.00 | 7.55 | 7.25 | 7.70 | 0.00 | - | 96 | 285 | 10.43% |
| XLV260116P00150000 | 2024-05-21 2:45PM EDT | 150.00 | 9.05 | 8.85 | 9.10 | -0.05 | -0.55% | 81 | 89 | 9.30% |
| XLV260116P00155000 | 2024-03-26 2:45PM EDT | 155.00 | 12.15 | 13.50 | 18.50 | 0.00 | - | 23 | 29 | 17.73% |
| XLV260116P00160000 | 2024-04-16 10:57AM EDT | 160.00 | 20.64 | 12.00 | 17.00 | 0.00 | - | 2 | 0 | 10.69% |
© 2024 Yahoo. Tutti i diritti riservati.