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
38.189,54 -216,12 (-0,56%) Petrolio
81,17 -0,76 (-0,93%) Bitcoin EUR
56.327,81 -3.372,47 (-5,65%)
Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240503C00159000 | 2024-04-19 12:29PM EDT | 159.00 | 11.40 | 14.40 | 19.40 | 0.00 | - | 2 | 2 | 70.70% |
| XLY240503C00162500 | 2024-04-15 3:03PM EDT | 162.50 | 12.95 | 11.40 | 16.40 | 0.00 | - | - | 1 | 76.71% |
| XLY240503C00168000 | 2024-04-23 11:15AM EDT | 168.00 | 5.55 | 5.25 | 10.25 | 0.00 | - | - | 2 | 90.80% |
| XLY240503C00169000 | 2024-04-30 10:45AM EDT | 169.00 | 9.70 | 5.70 | 10.55 | -1.51 | -13.47% | 1 | 1 | 63.67% |
| XLY240503C00170000 | 2024-04-26 1:16PM EDT | 170.00 | 7.45 | 3.65 | 8.60 | 0.00 | - | 1 | 39 | 85.21% |
| XLY240503C00171000 | 2024-04-26 3:17PM EDT | 171.00 | 5.55 | 3.60 | 8.55 | 0.00 | - | 2 | 10 | 51.95% |
| XLY240503C00172000 | 2024-04-26 3:53PM EDT | 172.00 | 4.83 | 3.50 | 8.40 | 0.00 | - | 33 | 36 | 61.62% |
| XLY240503C00172500 | 2024-04-30 1:11PM EDT | 172.50 | 5.45 | 3.10 | 7.65 | +0.20 | +3.81% | 51 | 8 | 57.23% |
| XLY240503C00173000 | 2024-04-29 9:51AM EDT | 173.00 | 6.15 | 2.40 | 7.40 | 0.00 | - | 3 | 23 | 54.44% |
| XLY240503C00174000 | 2024-04-30 2:50PM EDT | 174.00 | 4.10 | 0.29 | 5.00 | -3.00 | -42.25% | 10 | 142 | 65.48% |
| XLY240503C00175000 | 2024-04-30 3:14PM EDT | 175.00 | 3.47 | 0.00 | 4.70 | -2.12 | -37.92% | 81 | 98 | 69.14% |
| XLY240503C00176000 | 2024-04-30 3:59PM EDT | 176.00 | 2.21 | 0.00 | 4.70 | -2.37 | -51.75% | 1 | 58 | 76.88% |
| XLY240503C00177000 | 2024-04-30 3:45PM EDT | 177.00 | 2.45 | 0.00 | 3.95 | -2.00 | -44.94% | 42 | 174 | 72.27% |
| XLY240503C00177500 | 2024-04-30 2:51PM EDT | 177.50 | 2.01 | 0.00 | 4.70 | -0.04 | -1.95% | 11 | 446 | 50.15% |
| XLY240503C00178000 | 2024-04-30 3:59PM EDT | 178.00 | 1.70 | 0.05 | 4.80 | -1.34 | -44.08% | 237 | 145 | 54.54% |
| XLY240503C00179000 | 2024-04-30 3:55PM EDT | 179.00 | 1.28 | 0.00 | 1.30 | -1.36 | -51.52% | 216 | 380 | 41.41% |
| XLY240503C00180000 | 2024-04-30 3:58PM EDT | 180.00 | 0.95 | 0.00 | 1.25 | -1.00 | -51.28% | 248 | 173 | 45.65% |
| XLY240503C00181000 | 2024-04-30 3:25PM EDT | 181.00 | 0.82 | 0.45 | 4.95 | -0.64 | -43.84% | 75 | 202 | 76.47% |
| XLY240503C00182000 | 2024-04-30 3:56PM EDT | 182.00 | 0.51 | 0.00 | 4.80 | -0.61 | -54.46% | 87 | 137 | 76.56% |
| XLY240503C00182500 | 2024-04-30 1:14PM EDT | 182.50 | 0.57 | 0.00 | 4.80 | -0.53 | -48.18% | 5 | 176 | 79.10% |
| XLY240503C00183000 | 2024-04-30 3:59PM EDT | 183.00 | 0.42 | 0.00 | 1.50 | -0.46 | -52.27% | 1 | 38 | 64.75% |
| XLY240503C00184000 | 2024-04-30 2:18PM EDT | 184.00 | 0.42 | 0.00 | 4.80 | -0.74 | -63.79% | 2 | 75 | 86.52% |
| XLY240503C00185000 | 2024-04-30 2:50PM EDT | 185.00 | 0.30 | 0.00 | 4.80 | -0.20 | -40.00% | 6 | 60 | 91.31% |
| XLY240503C00186000 | 2024-04-26 9:51AM EDT | 186.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 95.95% |
| XLY240503C00187000 | 2024-04-29 4:00PM EDT | 187.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 34 | 36 | 100.46% |
| XLY240503C00187500 | 2024-04-24 11:24AM EDT | 187.50 | 0.12 | 0.00 | 4.80 | 0.00 | - | 1 | 62 | 102.69% |
| XLY240503C00188000 | 2024-04-30 10:12AM EDT | 188.00 | 0.20 | 0.00 | 4.80 | -0.08 | -28.57% | 2 | 109 | 104.88% |
| XLY240503C00189000 | 2024-04-26 10:09AM EDT | 189.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 109.23% |
| XLY240503C00190000 | 2024-04-30 2:24PM EDT | 190.00 | 0.16 | 0.00 | 0.20 | +0.01 | +6.67% | 13 | 28 | 53.81% |
| XLY240503C00191000 | 2024-04-15 1:49PM EDT | 191.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 117.63% |
| XLY240503C00192000 | 2024-04-30 2:26PM EDT | 192.00 | 0.13 | 0.00 | 0.16 | -0.06 | -31.58% | 4 | 85 | 50.39% |
| XLY240503C00192500 | 2024-04-18 9:57AM EDT | 192.50 | 0.32 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 123.76% |
| XLY240503C00193000 | 2024-04-29 9:30AM EDT | 193.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 125.76% |
| XLY240503C00194000 | 2024-03-26 10:22AM EDT | 194.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 12 | 12 | 73.93% |
| XLY240503C00195000 | 2024-04-29 3:46PM EDT | 195.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 133.59% |
| XLY240503C00196000 | 2024-04-30 1:13PM EDT | 196.00 | 0.09 | 0.00 | 4.80 | -0.04 | -30.77% | 30 | 106 | 137.45% |
| XLY240503C00197500 | 2024-04-30 3:29PM EDT | 197.50 | 0.09 | 0.00 | 4.80 | -0.04 | -30.77% | 1 | 10 | 143.07% |
| XLY240503C00200000 | 2024-04-30 9:56AM EDT | 200.00 | 0.10 | 0.00 | 4.80 | -0.12 | -54.55% | 326 | 10 | 152.20% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240503P00158000 | 2024-04-25 10:32AM EDT | 158.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | - | 1 | 140.14% |
| XLY240503P00160000 | 2024-04-24 3:06PM EDT | 160.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 10 | 16 | 129.69% |
| XLY240503P00161000 | 2024-04-19 12:20PM EDT | 161.00 | 0.71 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 124.46% |
| XLY240503P00162500 | 2024-04-30 2:30PM EDT | 162.50 | 0.25 | 0.00 | 4.80 | +0.11 | +78.57% | 1 | 19 | 116.50% |
| XLY240503P00164000 | 2024-04-25 9:59AM EDT | 164.00 | 0.47 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 108.50% |
| XLY240503P00165000 | 2024-04-30 2:30PM EDT | 165.00 | 0.25 | 0.00 | 4.80 | +0.09 | +56.25% | 1 | 64 | 103.08% |
| XLY240503P00166000 | 2024-04-24 12:56PM EDT | 166.00 | 0.17 | 0.07 | 4.85 | -0.25 | -59.52% | 1 | 7 | 98.83% |
| XLY240503P00167000 | 2024-04-30 3:59PM EDT | 167.00 | 0.24 | 0.00 | 0.25 | -0.34 | -58.62% | 3 | 206 | 40.67% |
| XLY240503P00167500 | 2024-04-26 3:58PM EDT | 167.50 | 0.30 | 0.00 | 1.40 | 0.00 | - | 12 | 205 | 52.83% |
| XLY240503P00168000 | 2024-04-30 11:47AM EDT | 168.00 | 0.20 | 0.00 | 0.35 | -0.03 | -13.04% | 75 | 42 | 40.58% |
| XLY240503P00169000 | 2024-04-30 10:45AM EDT | 169.00 | 0.30 | 0.00 | 4.80 | +0.04 | +15.38% | 1 | 5 | 80.76% |
| XLY240503P00170000 | 2024-04-30 3:54PM EDT | 170.00 | 0.50 | 0.00 | 0.60 | +0.24 | +92.31% | 13 | 103 | 39.21% |
| XLY240503P00171000 | 2024-04-30 2:39PM EDT | 171.00 | 0.42 | 0.00 | 4.80 | +0.13 | +44.83% | 5 | 55 | 68.99% |
| XLY240503P00172000 | 2024-04-29 10:25AM EDT | 172.00 | 0.20 | 0.09 | 5.00 | 0.00 | - | 1 | 112 | 65.28% |
| XLY240503P00172500 | 2024-04-30 3:44PM EDT | 172.50 | 0.77 | 0.00 | 1.50 | +0.37 | +92.50% | 57 | 71 | 44.26% |
| XLY240503P00173000 | 2024-04-30 3:53PM EDT | 173.00 | 1.08 | 0.00 | 4.80 | +0.68 | +170.00% | 20 | 23 | 56.45% |
| XLY240503P00174000 | 2024-04-30 3:59PM EDT | 174.00 | 1.60 | 0.16 | 2.50 | +0.94 | +142.42% | 100 | 119 | 51.34% |
| XLY240503P00175000 | 2024-04-30 3:44PM EDT | 175.00 | 1.52 | 0.22 | 3.20 | +0.97 | +176.36% | 443 | 116 | 55.23% |
| XLY240503P00176000 | 2024-04-30 3:59PM EDT | 176.00 | 2.54 | 0.00 | 4.50 | +1.59 | +167.37% | 13 | 36 | 67.75% |
| XLY240503P00177000 | 2024-04-30 4:07PM EDT | 177.00 | 4.50 | 2.10 | 3.80 | +3.40 | +309.09% | 16 | 35 | 48.00% |
| XLY240503P00177500 | 2024-04-30 1:59PM EDT | 177.50 | 2.30 | 1.06 | 5.40 | +0.77 | +50.33% | 10 | 43 | 68.85% |
| XLY240503P00178000 | 2024-04-30 11:29AM EDT | 178.00 | 2.66 | 1.50 | 5.70 | +1.20 | +82.19% | 6 | 25 | 68.95% |
| XLY240503P00179000 | 2024-04-30 11:13AM EDT | 179.00 | 3.23 | 2.40 | 7.35 | +1.06 | +48.85% | 1 | 26 | 85.72% |
| XLY240503P00180000 | 2024-04-30 11:26AM EDT | 180.00 | 3.85 | 2.85 | 7.35 | +1.78 | +85.99% | 2 | 179 | 75.42% |
| XLY240503P00181000 | 2024-04-23 10:35AM EDT | 181.00 | 9.00 | 2.40 | 7.30 | 0.00 | - | 1 | 5 | 62.89% |
| XLY240503P00182000 | 2024-04-29 11:05AM EDT | 182.00 | 4.10 | 4.50 | 9.15 | 0.00 | - | 1 | 4 | 83.03% |
| XLY240503P00186000 | 2024-04-10 9:47AM EDT | 186.00 | 8.05 | 7.60 | 12.55 | 0.00 | - | 1 | 0 | 91.50% |
© 2024 Yahoo. Tutti i diritti riservati.