Italia markets close in 2 hours 11 minutes
FTSE MIB
34.503,67 -321,34 (-0,92%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
78,62 -1,18 (-1,48%) Bitcoin EUR
65.418,20 +3.655,53 (+5,92%)
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'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 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLV240524C00131000 | 2024-04-24 3:04PM EDT | 131.00 | 10.66 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XLV240524C00134000 | 2024-04-22 9:50AM EDT | 134.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| XLV240524C00138000 | 2024-05-17 3:48PM EDT | 138.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 0.00% |
| XLV240524C00139000 | 2024-05-17 3:52PM EDT | 139.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| XLV240524C00140000 | 2024-05-17 3:23PM EDT | 140.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| XLV240524C00140500 | 2024-05-07 12:14PM EDT | 140.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 50 | 21 | 0.00% |
| XLV240524C00141000 | 2024-05-14 12:28PM EDT | 141.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| XLV240524C00141500 | 2024-05-15 2:02PM EDT | 141.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| XLV240524C00142000 | 2024-05-17 3:35PM EDT | 142.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| XLV240524C00142500 | 2024-05-16 3:51PM EDT | 142.50 | 4.36 | 0.00 | 0.00 | 0.00 | - | 5 | 377 | 0.00% |
| XLV240524C00143000 | 2024-05-17 3:03PM EDT | 143.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| XLV240524C00143500 | 2024-05-17 11:32AM EDT | 143.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 0.00% |
| XLV240524C00144000 | 2024-05-20 10:01AM EDT | 144.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| XLV240524C00144500 | 2024-05-20 10:22AM EDT | 144.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| XLV240524C00145000 | 2024-05-20 12:07PM EDT | 145.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 19 | 311 | 0.00% |
| XLV240524C00145500 | 2024-05-17 1:24PM EDT | 145.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 0.00% |
| XLV240524C00146000 | 2024-05-20 3:40PM EDT | 146.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 111 | 232 | 0.01% |
| XLV240524C00146500 | 2024-05-20 3:09PM EDT | 146.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 37 | 48 | 0.78% |
| XLV240524C00147000 | 2024-05-20 12:39PM EDT | 147.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 52 | 1,449 | 1.56% |
| XLV240524C00147500 | 2024-05-20 1:41PM EDT | 147.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 27 | 341 | 3.13% |
| XLV240524C00148000 | 2024-05-20 2:14PM EDT | 148.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 525 | 3.13% |
| XLV240524C00148500 | 2024-05-20 11:06AM EDT | 148.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 3.13% |
| XLV240524C00149000 | 2024-05-20 11:25AM EDT | 149.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| XLV240524C00149500 | 2024-05-20 3:54PM EDT | 149.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 130 | 6.25% |
| XLV240524C00150000 | 2024-05-17 9:32AM EDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 6.25% |
| XLV240524C00151000 | 2024-05-17 9:30AM EDT | 151.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 6.25% |
| XLV240524C00152000 | 2024-05-17 9:35AM EDT | 152.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 12.50% |
| XLV240524C00153000 | 2024-05-20 1:58PM EDT | 153.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 12.50% |
| XLV240524C00154000 | 2024-05-20 9:30AM EDT | 154.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 12.50% |
| XLV240524C00156000 | 2024-05-15 10:13AM EDT | 156.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 425 | 12.50% |
| XLV240524C00158000 | 2024-05-13 10:12AM EDT | 158.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 12.50% |
| XLV240524C00160000 | 2024-05-17 12:21PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 107 | 25.00% |
| XLV240524C00165000 | 2024-05-20 1:53PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 127 | 233 | 25.00% |
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 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| XLV240524P00120000 | 2024-04-26 10:59AM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| XLV240524P00124000 | 2024-05-16 10:49AM EDT | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| XLV240524P00125000 | 2024-05-16 11:25AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 102 | 25.00% |
| XLV240524P00126000 | 2024-05-14 2:13PM EDT | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 100 | 25.00% |
| XLV240524P00127000 | 2024-05-14 2:13PM EDT | 127.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 260 | 165 | 25.00% |
| XLV240524P00128000 | 2024-05-16 10:56AM EDT | 128.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 123 | 25.00% |
| XLV240524P00129000 | 2024-05-15 9:49AM EDT | 129.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 25.00% |
| XLV240524P00130000 | 2024-05-20 9:36AM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 68 | 25.00% |
| XLV240524P00131000 | 2024-05-20 10:01AM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 25.00% |
| XLV240524P00132000 | 2024-05-01 2:43PM EDT | 132.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| XLV240524P00133000 | 2024-05-10 3:13PM EDT | 133.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| XLV240524P00134000 | 2024-05-20 3:39PM EDT | 134.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 25.00% |
| XLV240524P00135000 | 2024-05-16 12:40PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 108 | 440 | 12.50% |
| XLV240524P00136000 | 2024-05-17 2:50PM EDT | 136.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 190 | 102 | 12.50% |
| XLV240524P00137000 | 2024-05-17 3:03PM EDT | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 440 | 126 | 12.50% |
| XLV240524P00138000 | 2024-05-17 2:49PM EDT | 138.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 16 | 12.50% |
| XLV240524P00139000 | 2024-05-17 2:57PM EDT | 139.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 180 | 12.50% |
| XLV240524P00140000 | 2024-05-17 3:02PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 70 | 338 | 12.50% |
| XLV240524P00140500 | 2024-05-17 2:52PM EDT | 140.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 95 | 12.50% |
| XLV240524P00141000 | 2024-05-17 3:33PM EDT | 141.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 129 | 6.25% |
| XLV240524P00141500 | 2024-05-20 10:24AM EDT | 141.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 165 | 116 | 6.25% |
| XLV240524P00142000 | 2024-05-20 10:44AM EDT | 142.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 51 | 6.25% |
| XLV240524P00142500 | 2024-05-20 10:25AM EDT | 142.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 39 | 6.25% |
| XLV240524P00143000 | 2024-05-17 2:18PM EDT | 143.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| XLV240524P00143500 | 2024-05-20 10:44AM EDT | 143.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 28 | 3.13% |
| XLV240524P00144000 | 2024-05-20 2:06PM EDT | 144.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 91 | 3.13% |
| XLV240524P00144500 | 2024-05-20 3:17PM EDT | 144.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 24 | 34 | 3.13% |
| XLV240524P00145000 | 2024-05-20 1:32PM EDT | 145.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 9 | 815 | 1.56% |
| XLV240524P00145500 | 2024-05-20 3:32PM EDT | 145.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 117 | 167 | 0.78% |
| XLV240524P00146000 | 2024-05-20 3:40PM EDT | 146.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 270 | 303 | 0.01% |
| XLV240524P00146500 | 2024-05-20 3:13PM EDT | 146.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 259 | 301 | 0.00% |
| XLV240524P00147000 | 2024-05-17 3:55PM EDT | 147.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 0.00% |
| XLV240524P00147500 | 2024-05-17 2:02PM EDT | 147.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| XLV240524P00148500 | 2024-05-17 3:26PM EDT | 148.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLV240524P00149000 | 2024-05-16 10:57AM EDT | 149.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.