Italia markets close in 6 hours 22 minutes
FTSE MIB
33.678,94 +46,23 (+0,14%) Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.079,70 +117,90 (+0,31%) Petrolio
82,06 -0,63 (-0,76%) Bitcoin EUR
57.499,18 -1.944,84 (-3,27%)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240419C00122000 | 2024-03-28 1:42PM EDT | 122.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240419C00127000 | 2024-03-28 10:14AM EDT | 127.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240419C00130000 | 2024-04-17 3:03PM EDT | 130.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLV240419C00131000 | 2024-04-16 1:54PM EDT | 131.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLV240419C00133000 | 2024-04-17 2:23PM EDT | 133.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XLV240419C00134000 | 2024-03-15 1:25PM EDT | 134.00 | 11.60 | 4.45 | 5.95 | 0.00 | - | 5 | 6 | 58.20% |
| XLV240419C00135000 | 2024-04-15 12:47PM EDT | 135.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLV240419C00136000 | 2024-04-12 1:52PM EDT | 136.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XLV240419C00137000 | 2024-04-17 2:47PM EDT | 137.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLV240419C00138000 | 2024-04-17 3:51PM EDT | 138.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XLV240419C00139000 | 2024-04-17 3:54PM EDT | 139.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
| XLV240419C00139500 | 2024-04-17 3:06PM EDT | 139.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| XLV240419C00140000 | 2024-04-17 3:57PM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| XLV240419C00140500 | 2024-04-17 3:57PM EDT | 140.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLV240419C00141000 | 2024-04-17 2:23PM EDT | 141.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| XLV240419C00141500 | 2024-04-16 3:08PM EDT | 141.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| XLV240419C00142000 | 2024-04-17 3:57PM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLV240419C00142500 | 2024-04-17 3:05PM EDT | 142.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLV240419C00143000 | 2024-04-17 3:41PM EDT | 143.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| XLV240419C00143500 | 2024-04-17 10:43AM EDT | 143.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| XLV240419C00144000 | 2024-04-17 12:52PM EDT | 144.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLV240419C00144500 | 2024-04-17 1:56PM EDT | 144.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLV240419C00145000 | 2024-04-17 1:56PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| XLV240419C00146000 | 2024-04-17 12:53PM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLV240419C00147000 | 2024-04-17 12:21PM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLV240419C00148000 | 2024-04-17 11:40AM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| XLV240419C00149000 | 2024-04-17 11:41AM EDT | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLV240419C00150000 | 2024-04-16 11:06AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| XLV240419C00151000 | 2024-04-16 11:10AM EDT | 151.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLV240419C00152000 | 2024-04-16 9:36AM EDT | 152.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLV240419C00153000 | 2024-04-11 10:48AM EDT | 153.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| XLV240419C00154000 | 2024-04-11 11:27AM EDT | 154.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| XLV240419C00155000 | 2024-04-10 12:07PM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLV240419C00156000 | 2024-04-01 2:11PM EDT | 156.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| XLV240419C00157000 | 2024-04-05 10:08AM EDT | 157.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| XLV240419C00158000 | 2024-03-28 3:58PM EDT | 158.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 50.00% |
| XLV240419C00160000 | 2024-03-18 12:19PM EDT | 160.00 | 0.02 | 0.00 | 0.64 | 0.00 | - | 1 | 0 | 122.85% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240419P00105000 | 2024-04-05 9:45AM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLV240419P00120000 | 2024-04-16 10:09AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| XLV240419P00122000 | 2024-04-17 1:19PM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| XLV240419P00123000 | 2024-04-16 10:29AM EDT | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| XLV240419P00124000 | 2024-04-12 3:26PM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 25.00% |
| XLV240419P00125000 | 2024-04-15 10:28AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| XLV240419P00127000 | 2024-04-16 9:58AM EDT | 127.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| XLV240419P00128000 | 2024-04-16 12:47PM EDT | 128.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XLV240419P00129000 | 2024-04-15 10:51AM EDT | 129.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 25.00% |
| XLV240419P00130000 | 2024-04-17 10:11AM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| XLV240419P00131000 | 2024-04-15 12:33PM EDT | 131.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| XLV240419P00132000 | 2024-04-15 10:51AM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| XLV240419P00133000 | 2024-04-15 10:52AM EDT | 133.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| XLV240419P00134000 | 2024-04-17 11:20AM EDT | 134.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLV240419P00135000 | 2024-04-17 12:23PM EDT | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLV240419P00136000 | 2024-04-17 10:33AM EDT | 136.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XLV240419P00137000 | 2024-04-17 12:47PM EDT | 137.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLV240419P00138000 | 2024-04-17 3:56PM EDT | 138.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| XLV240419P00139000 | 2024-04-17 3:53PM EDT | 139.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| XLV240419P00139500 | 2024-04-17 3:07PM EDT | 139.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLV240419P00140000 | 2024-04-17 2:43PM EDT | 140.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| XLV240419P00140500 | 2024-04-17 1:16PM EDT | 140.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLV240419P00141000 | 2024-04-17 2:41PM EDT | 141.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLV240419P00141500 | 2024-04-17 11:01AM EDT | 141.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLV240419P00142000 | 2024-04-17 3:02PM EDT | 142.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLV240419P00142500 | 2024-04-15 3:59PM EDT | 142.50 | 3.98 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| XLV240419P00143000 | 2024-04-17 12:50PM EDT | 143.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLV240419P00143500 | 2024-04-17 2:42PM EDT | 143.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1,450 | 0 | 0.00% |
| XLV240419P00144000 | 2024-04-17 3:02PM EDT | 144.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2,930 | 0 | 0.00% |
| XLV240419P00144500 | 2024-04-17 3:02PM EDT | 144.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| XLV240419P00145000 | 2024-04-17 3:15PM EDT | 145.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 4,703 | 0 | 0.00% |
| XLV240419P00146000 | 2024-04-17 3:39PM EDT | 146.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 1,148 | 0 | 0.00% |
| XLV240419P00147000 | 2024-04-17 3:39PM EDT | 147.00 | 8.49 | 0.00 | 0.00 | 0.00 | - | 1,670 | 0 | 0.00% |
| XLV240419P00148000 | 2024-04-17 3:39PM EDT | 148.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | 1,890 | 0 | 0.00% |
| XLV240419P00149000 | 2024-04-17 3:39PM EDT | 149.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 0.00% |
| XLV240419P00150000 | 2024-04-17 3:39PM EDT | 150.00 | 11.44 | 0.00 | 0.00 | 0.00 | - | 2,310 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.