Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,25 -0,68 (-0,83%) Bitcoin EUR
56.754,40 -3.306,13 (-5,50%)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:145.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240503C00145000 | 2024-04-30 12:45PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 21 | 215 | 17.58% |
| XLV240510C00145000 | 2024-04-30 10:32AM EDT | 2024-05-10 | 0.14 | 0.00 | 0.16 | -0.26 | -65.00% | 31 | 63 | 14.41% |
| XLV240517C00145000 | 2024-04-30 11:08AM EDT | 2024-05-17 | 0.23 | 0.08 | 0.43 | +0.03 | +15.00% | 16 | 17,389 | 15.26% |
| XLV240524C00145000 | 2024-04-29 3:14PM EDT | 2024-05-24 | 0.33 | 0.07 | 2.00 | 0.00 | - | 3 | 11 | 26.17% |
| XLV240531C00145000 | 2024-04-25 2:00PM EDT | 2024-05-31 | 0.64 | 0.15 | 2.40 | 0.00 | - | 4 | 45 | 25.77% |
| XLV240607C00145000 | 2024-04-26 3:05PM EDT | 2024-06-07 | 0.71 | 0.12 | 2.79 | 0.00 | - | 1 | 1 | 25.62% |
| XLV240621C00145000 | 2024-04-30 4:01PM EDT | 2024-06-21 | 1.03 | 0.63 | 1.40 | +0.08 | +8.42% | 398 | 2,819 | 14.80% |
| XLV240920C00145000 | 2024-04-30 4:07PM EDT | 2024-09-20 | 3.10 | 2.67 | 4.90 | -0.10 | -3.13% | 5 | 5,571 | 19.56% |
| XLV241018C00145000 | 2024-04-29 3:21PM EDT | 2024-10-18 | 3.60 | 2.27 | 5.75 | 0.00 | - | 21 | 298 | 20.14% |
| XLV241115C00145000 | 2024-04-29 4:11PM EDT | 2024-11-15 | 5.10 | 3.60 | 5.25 | +0.38 | +8.05% | 3 | 258 | 17.45% |
| XLV241220C00145000 | 2024-04-29 11:00AM EDT | 2024-12-20 | 5.75 | 3.55 | 7.15 | 0.00 | - | 1 | 17 | 20.38% |
| XLV250117C00145000 | 2024-04-30 3:54PM EDT | 2025-01-17 | 6.00 | 3.85 | 7.45 | +0.15 | +2.56% | 368 | 2,530 | 19.90% |
| XLV250620C00145000 | 2024-04-30 12:22PM EDT | 2025-06-20 | 9.67 | 7.00 | 11.50 | +0.22 | +2.33% | 1 | 342 | 22.58% |
| XLV251017C00145000 | 2024-04-25 10:40AM EDT | 2025-10-17 | 10.90 | 9.00 | 13.50 | 0.00 | - | 10 | 67 | 22.86% |
| XLV260116C00145000 | 2024-04-12 10:35AM EDT | 2026-01-16 | 12.88 | 10.00 | 15.00 | 0.00 | - | 4 | 96 | 23.18% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240503P00145000 | 2024-04-26 9:59AM EDT | 2024-05-03 | 5.55 | 2.50 | 7.20 | 0.00 | - | 6 | 40 | 75.29% |
| XLV240510P00145000 | 2024-04-04 3:41PM EDT | 2024-05-10 | 3.73 | 2.57 | 6.75 | 0.00 | - | 2 | 1 | 40.38% |
| XLV240517P00145000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 4.49 | 2.60 | 6.85 | 0.00 | - | 1 | 778 | 32.45% |
| XLV240524P00145000 | 2024-04-16 9:33AM EDT | 2024-05-24 | 5.70 | 2.74 | 7.05 | 0.00 | - | 2 | 6 | 29.02% |
| XLV240531P00145000 | 2024-04-29 3:00PM EDT | 2024-05-31 | 5.00 | 2.82 | 7.10 | 0.00 | - | 19 | 2 | 25.97% |
| XLV240621P00145000 | 2024-04-23 1:44PM EDT | 2024-06-21 | 4.20 | 2.89 | 7.25 | 0.00 | - | 5 | 4,689 | 20.94% |
| XLV240920P00145000 | 2024-04-23 10:47AM EDT | 2024-09-20 | 5.70 | 3.55 | 8.05 | 0.00 | - | 3 | 7,522 | 15.11% |
| XLV241018P00145000 | 2024-04-12 3:08PM EDT | 2024-10-18 | 7.95 | 4.90 | 7.70 | 0.00 | - | 150 | 1,163 | 12.87% |
| XLV241115P00145000 | 2024-03-18 10:34AM EDT | 2024-11-15 | 4.85 | 7.80 | 9.65 | 0.00 | - | 36 | 774 | 16.81% |
| XLV250117P00145000 | 2024-04-30 3:59PM EDT | 2025-01-17 | 7.25 | 5.30 | 9.75 | +0.01 | +0.14% | 124 | 1,974 | 14.88% |
| XLV250620P00145000 | 2024-04-22 12:24PM EDT | 2025-06-20 | 9.25 | 6.00 | 11.00 | 0.00 | - | 9 | 64 | 13.94% |
| XLV251017P00145000 | 2024-01-11 4:06PM EDT | 2025-10-17 | 9.90 | 6.00 | 11.00 | 0.00 | - | - | 30 | 12.30% |
| XLV260116P00145000 | 2024-04-30 2:31PM EDT | 2026-01-16 | 9.90 | 7.50 | 12.50 | -0.30 | -2.94% | 1 | 342 | 13.43% |
© 2024 Yahoo. Tutti i diritti riservati.