Italia markets closed
Dow Jones
39.852,22 +45,45 (+0,11%) Nasdaq
16.795,49 +0,62 (+0,00%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
64.538,22 +2.565,03 (+4,14%) CMC Crypto 200
1.531,18 +42,64 (+2,87%)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:41AM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240524C00130000 | 2024-05-01 10:42AM EDT | 130.00 | 10.25 | 16.25 | 16.45 | 0.00 | - | - | 1 | 68.75% |
| XLV240524C00131000 | 2024-04-24 3:04PM EDT | 131.00 | 10.66 | 15.25 | 16.25 | 0.00 | - | - | 2 | 83.69% |
| XLV240524C00134000 | 2024-05-21 10:08AM EDT | 134.00 | 12.48 | 12.25 | 12.45 | +6.03 | +93.49% | 1 | 1 | 54.10% |
| XLV240524C00135000 | 2024-04-11 10:17AM EDT | 135.00 | 7.37 | 6.55 | 10.70 | 0.00 | - | - | 1 | 0.00% |
| XLV240524C00136000 | 2024-05-20 10:01AM EDT | 136.00 | 10.30 | 10.30 | 10.50 | 0.00 | - | 1 | 9 | 53.22% |
| XLV240524C00138000 | 2024-05-21 11:00AM EDT | 138.00 | 8.19 | 8.30 | 8.45 | -0.15 | -1.80% | 1 | 38 | 43.26% |
| XLV240524C00139000 | 2024-05-17 3:52PM EDT | 139.00 | 7.45 | 7.30 | 7.45 | 0.00 | - | 2 | 46 | 39.26% |
| XLV240524C00140000 | 2024-05-17 3:23PM EDT | 140.00 | 6.35 | 6.30 | 6.45 | 0.00 | - | 1 | 54 | 35.16% |
| XLV240524C00140500 | 2024-05-07 12:14PM EDT | 140.50 | 2.68 | 5.80 | 6.00 | 0.00 | - | 50 | 21 | 34.57% |
| XLV240524C00141000 | 2024-05-14 12:28PM EDT | 141.00 | 2.81 | 5.30 | 5.50 | 0.00 | - | 1 | 15 | 32.42% |
| XLV240524C00141500 | 2024-05-15 2:02PM EDT | 141.50 | 4.65 | 4.80 | 5.00 | 0.00 | - | 1 | 43 | 30.23% |
| XLV240524C00142000 | 2024-05-17 3:35PM EDT | 142.00 | 4.40 | 4.30 | 4.45 | 0.00 | - | 1 | 35 | 26.61% |
| XLV240524C00142500 | 2024-05-16 3:51PM EDT | 142.50 | 4.36 | 3.80 | 4.00 | 0.00 | - | 5 | 377 | 25.73% |
| XLV240524C00143000 | 2024-05-17 3:03PM EDT | 143.00 | 3.53 | 3.30 | 3.45 | +0.31 | +9.63% | 1 | 53 | 22.17% |
| XLV240524C00143500 | 2024-05-17 11:32AM EDT | 143.50 | 2.51 | 2.79 | 2.99 | 0.00 | - | 4 | 34 | 20.80% |
| XLV240524C00144000 | 2024-05-20 10:01AM EDT | 144.00 | 2.35 | 2.28 | 2.48 | -0.01 | -0.42% | 20 | 144 | 18.14% |
| XLV240524C00144500 | 2024-05-21 9:31AM EDT | 144.50 | 1.77 | 1.93 | 2.02 | -0.16 | -8.29% | 2 | 17 | 16.43% |
| XLV240524C00145000 | 2024-05-20 12:07PM EDT | 145.00 | 1.62 | 1.37 | 1.58 | 0.00 | - | 19 | 311 | 14.84% |
| XLV240524C00145500 | 2024-05-21 9:35AM EDT | 145.50 | 1.28 | 1.05 | 1.18 | +0.19 | +17.43% | 2 | 39 | 13.53% |
| XLV240524C00146000 | 2024-05-21 11:11AM EDT | 146.00 | 0.68 | 0.75 | 0.79 | -0.07 | -9.33% | 40 | 232 | 11.82% |
| XLV240524C00146500 | 2024-05-21 9:43AM EDT | 146.50 | 0.64 | 0.50 | 0.54 | +0.14 | +28.00% | 5 | 48 | 11.57% |
| XLV240524C00147000 | 2024-05-21 11:10AM EDT | 147.00 | 0.29 | 0.30 | 0.35 | -0.06 | -17.14% | 65 | 1,449 | 11.43% |
| XLV240524C00147500 | 2024-05-21 10:18AM EDT | 147.50 | 0.23 | 0.17 | 0.23 | +0.01 | +4.55% | 3 | 341 | 11.67% |
| XLV240524C00148000 | 2024-05-21 11:10AM EDT | 148.00 | 0.11 | 0.10 | 0.14 | -0.04 | -26.67% | 5 | 525 | 11.72% |
| XLV240524C00148500 | 2024-05-20 11:06AM EDT | 148.50 | 0.09 | 0.07 | 0.11 | 0.00 | - | 2 | 20 | 12.79% |
| XLV240524C00149000 | 2024-05-20 11:25AM EDT | 149.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 1 | 7 | 13.48% |
| XLV240524C00149500 | 2024-05-20 3:54PM EDT | 149.50 | 0.05 | 0.03 | 0.07 | 0.00 | - | 20 | 130 | 14.75% |
| XLV240524C00150000 | 2024-05-17 9:32AM EDT | 150.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 1 | 76 | 16.90% |
| XLV240524C00151000 | 2024-05-17 9:30AM EDT | 151.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 1 | 151 | 26.81% |
| XLV240524C00152000 | 2024-05-17 9:35AM EDT | 152.00 | 0.04 | 0.01 | 0.91 | 0.00 | - | 1 | 243 | 47.61% |
| XLV240524C00153000 | 2024-05-20 1:58PM EDT | 153.00 | 0.02 | 0.01 | 0.88 | 0.00 | - | 5 | 51 | 51.42% |
| XLV240524C00154000 | 2024-05-20 9:30AM EDT | 154.00 | 0.01 | 0.01 | 0.27 | 0.00 | - | 1 | 199 | 38.33% |
| XLV240524C00156000 | 2024-05-15 10:13AM EDT | 156.00 | 0.05 | 0.01 | 0.23 | 0.00 | - | 200 | 425 | 43.36% |
| XLV240524C00158000 | 2024-05-13 10:12AM EDT | 158.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 40 | 40 | 35.94% |
| XLV240524C00160000 | 2024-05-21 10:04AM EDT | 160.00 | 0.01 | 0.00 | 0.08 | -0.03 | -75.00% | 11 | 107 | 45.51% |
| XLV240524C00165000 | 2024-05-20 1:53PM EDT | 165.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 127 | 233 | 60.55% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240524P00115000 | 2024-05-07 2:30PM EDT | 115.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 50 | 78.13% |
| XLV240524P00120000 | 2024-04-26 10:59AM EDT | 120.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 65.63% |
| XLV240524P00124000 | 2024-05-16 10:49AM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 54.69% |
| XLV240524P00125000 | 2024-05-16 11:25AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 102 | 53.13% |
| XLV240524P00126000 | 2024-05-14 2:13PM EDT | 126.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 100 | 53.91% |
| XLV240524P00127000 | 2024-05-14 2:13PM EDT | 127.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 260 | 165 | 51.56% |
| XLV240524P00128000 | 2024-05-16 10:56AM EDT | 128.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 123 | 52.34% |
| XLV240524P00129000 | 2024-05-15 9:49AM EDT | 129.00 | 0.03 | 0.00 | 1.20 | 0.00 | - | 1 | 49 | 91.70% |
| XLV240524P00130000 | 2024-05-20 9:36AM EDT | 130.00 | 0.02 | 0.00 | 1.15 | 0.00 | - | 200 | 68 | 86.43% |
| XLV240524P00131000 | 2024-05-20 10:01AM EDT | 131.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 2 | 115 | 60.16% |
| XLV240524P00132000 | 2024-05-01 2:43PM EDT | 132.00 | 0.16 | 0.00 | 0.86 | 0.00 | - | 1 | 3 | 72.07% |
| XLV240524P00133000 | 2024-05-10 3:13PM EDT | 133.00 | 0.24 | 0.00 | 0.09 | 0.00 | - | 1 | 10 | 48.63% |
| XLV240524P00134000 | 2024-05-20 3:39PM EDT | 134.00 | 0.01 | 0.01 | 0.95 | 0.00 | - | 1 | 161 | 65.82% |
| XLV240524P00135000 | 2024-05-16 12:40PM EDT | 135.00 | 0.03 | 0.01 | 0.29 | 0.00 | - | 108 | 440 | 54.00% |
| XLV240524P00136000 | 2024-05-17 2:50PM EDT | 136.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 190 | 102 | 33.99% |
| XLV240524P00137000 | 2024-05-17 3:03PM EDT | 137.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 440 | 126 | 32.03% |
| XLV240524P00138000 | 2024-05-17 2:49PM EDT | 138.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 100 | 16 | 29.10% |
| XLV240524P00139000 | 2024-05-17 2:57PM EDT | 139.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 20 | 180 | 25.98% |
| XLV240524P00140000 | 2024-05-17 3:02PM EDT | 140.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 70 | 338 | 22.07% |
| XLV240524P00140500 | 2024-05-17 2:52PM EDT | 140.50 | 0.05 | 0.01 | 0.54 | 0.00 | - | 10 | 95 | 39.45% |
| XLV240524P00141000 | 2024-05-17 3:33PM EDT | 141.00 | 0.04 | 0.01 | 0.54 | 0.00 | - | 200 | 129 | 37.11% |
| XLV240524P00141500 | 2024-05-20 10:24AM EDT | 141.50 | 0.04 | 0.01 | 0.30 | 0.00 | - | 1 | 116 | 28.32% |
| XLV240524P00142000 | 2024-05-20 10:44AM EDT | 142.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 3 | 51 | 17.19% |
| XLV240524P00142500 | 2024-05-21 10:00AM EDT | 142.50 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 1 | 39 | 16.02% |
| XLV240524P00143000 | 2024-05-17 2:18PM EDT | 143.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | 2 | 13 | 17.38% |
| XLV240524P00143500 | 2024-05-20 10:44AM EDT | 143.50 | 0.06 | 0.04 | 0.07 | 0.00 | - | 19 | 28 | 12.45% |
| XLV240524P00144000 | 2024-05-21 11:23AM EDT | 144.00 | 0.07 | 0.06 | 0.09 | -0.02 | -25.00% | 24 | 91 | 11.38% |
| XLV240524P00144500 | 2024-05-20 3:17PM EDT | 144.50 | 0.14 | 0.09 | 0.13 | 0.00 | - | 24 | 34 | 10.55% |
| XLV240524P00145000 | 2024-05-21 10:48AM EDT | 145.00 | 0.20 | 0.15 | 0.19 | +0.01 | +5.26% | 11 | 815 | 9.72% |
| XLV240524P00145500 | 2024-05-20 3:32PM EDT | 145.50 | 0.39 | 0.26 | 0.30 | 0.00 | - | 117 | 167 | 9.21% |
| XLV240524P00146000 | 2024-05-21 10:13AM EDT | 146.00 | 0.42 | 0.43 | 0.46 | -0.17 | -28.81% | 11 | 303 | 8.59% |
| XLV240524P00146500 | 2024-05-21 10:00AM EDT | 146.50 | 0.64 | 0.68 | 0.70 | -0.15 | -18.99% | 2 | 301 | 8.11% |
| XLV240524P00147000 | 2024-05-17 3:55PM EDT | 147.00 | 1.00 | 0.94 | 1.04 | 0.00 | - | 2 | 109 | 8.01% |
| XLV240524P00147500 | 2024-05-17 2:02PM EDT | 147.50 | 1.59 | 1.33 | 1.43 | 0.00 | - | 11 | 11 | 7.42% |
| XLV240524P00148500 | 2024-05-17 3:26PM EDT | 148.50 | 2.31 | 2.24 | 2.37 | 0.00 | - | 2 | 2 | 6.64% |
| XLV240524P00149000 | 2024-05-16 10:57AM EDT | 149.00 | 2.88 | 2.72 | 3.20 | 0.00 | - | - | 0 | 20.95% |
© 2024 Yahoo. Tutti i diritti riservati.