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
81,12 -0,81 (-0,99%) Bitcoin EUR
56.101,30 -3.775,56 (-6,31%)
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'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240510C00160000 | 2024-04-26 2:16PM EDT | 160.00 | 16.77 | 13.70 | 18.70 | 0.00 | - | 1 | 0 | 79.20% |
| XLY240510C00168000 | 2024-04-24 10:11AM EDT | 168.00 | 8.36 | 7.10 | 12.05 | 0.00 | - | - | 4 | 67.41% |
| XLY240510C00169000 | 2024-04-30 10:45AM EDT | 169.00 | 10.13 | 6.30 | 10.85 | -1.68 | -14.23% | 1 | 12 | 62.00% |
| XLY240510C00170000 | 2024-04-19 1:00PM EDT | 170.00 | 3.79 | 5.05 | 10.05 | 0.00 | - | 1 | 1 | 60.30% |
| XLY240510C00171000 | 2024-04-23 10:15AM EDT | 171.00 | 3.70 | 4.20 | 9.15 | 0.00 | - | 5 | 24 | 57.54% |
| XLY240510C00172000 | 2024-04-30 11:11AM EDT | 172.00 | 6.45 | 3.40 | 8.30 | +2.33 | +56.55% | 8 | 1 | 55.13% |
| XLY240510C00172500 | 2024-04-30 11:41AM EDT | 172.50 | 5.92 | 2.62 | 7.05 | -2.38 | -28.67% | 1 | 73 | 46.52% |
| XLY240510C00173000 | 2024-04-18 12:41PM EDT | 173.00 | 3.50 | 2.10 | 6.75 | 0.00 | - | - | 2 | 46.39% |
| XLY240510C00174000 | 2024-04-29 3:00PM EDT | 174.00 | 6.60 | 2.25 | 7.25 | 0.00 | - | 1 | 3 | 55.52% |
| XLY240510C00175000 | 2024-04-29 9:30AM EDT | 175.00 | 3.69 | 1.30 | 6.20 | -1.51 | -29.04% | 2 | 42 | 50.85% |
| XLY240510C00176000 | 2024-04-29 3:00PM EDT | 176.00 | 5.05 | 0.76 | 5.20 | 0.00 | - | 7 | 45 | 46.41% |
| XLY240510C00177000 | 2024-04-30 1:14PM EDT | 177.00 | 2.59 | 0.00 | 4.70 | -1.98 | -43.33% | 2 | 232 | 46.07% |
| XLY240510C00177500 | 2024-04-30 11:28AM EDT | 177.50 | 2.44 | 0.00 | 4.70 | +0.53 | +27.75% | 5 | 109 | 47.95% |
| XLY240510C00178000 | 2024-04-30 3:50PM EDT | 178.00 | 2.37 | 0.00 | 4.75 | -0.98 | -29.25% | 62 | 101 | 50.23% |
| XLY240510C00179000 | 2024-04-30 1:16PM EDT | 179.00 | 1.94 | 0.00 | 4.80 | +0.65 | +50.39% | 8 | 58 | 54.22% |
| XLY240510C00180000 | 2024-04-30 3:45PM EDT | 180.00 | 1.47 | 0.00 | 4.80 | -1.19 | -44.74% | 15 | 66 | 57.64% |
| XLY240510C00181000 | 2024-04-30 3:45PM EDT | 181.00 | 1.18 | 0.00 | 4.80 | -0.83 | -41.29% | 4 | 91 | 60.94% |
| XLY240510C00182000 | 2024-04-30 3:46PM EDT | 182.00 | 0.98 | 0.00 | 2.50 | -0.65 | -39.88% | 5 | 29 | 42.90% |
| XLY240510C00182500 | 2024-04-29 3:49PM EDT | 182.50 | 1.49 | 0.25 | 4.85 | 0.00 | - | 4 | 24 | 66.11% |
| XLY240510C00183000 | 2024-04-29 3:49PM EDT | 183.00 | 1.34 | 0.00 | 1.30 | 0.00 | - | 6 | 24 | 33.28% |
| XLY240510C00184000 | 2024-04-29 11:25AM EDT | 184.00 | 0.94 | 0.00 | 4.80 | 0.00 | - | 5 | 120 | 70.19% |
| XLY240510C00185000 | 2024-04-29 3:50PM EDT | 185.00 | 0.89 | 0.00 | 4.80 | 0.00 | - | 5 | 62 | 50.00% |
| XLY240510C00186000 | 2024-04-16 3:24PM EDT | 186.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 11 | 25 | 52.54% |
| XLY240510C00187000 | 2024-04-29 11:21AM EDT | 187.00 | 0.47 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 55.03% |
| XLY240510C00187500 | 2024-04-11 1:42PM EDT | 187.50 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 56.25% |
| XLY240510C00188000 | 2024-04-29 9:30AM EDT | 188.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 57.45% |
| XLY240510C00189000 | 2024-04-12 3:30PM EDT | 189.00 | 0.54 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 59.83% |
| XLY240510C00190000 | 2024-04-30 3:58PM EDT | 190.00 | 0.16 | 0.00 | 0.25 | +0.03 | +23.08% | 2 | 5 | 30.86% |
| XLY240510C00191000 | 2024-04-29 12:06PM EDT | 191.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 30 | 25 | 64.43% |
| XLY240510C00192000 | 2024-04-15 12:15PM EDT | 192.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 66.68% |
| XLY240510C00192500 | 2024-04-09 9:32AM EDT | 192.50 | 0.56 | 0.00 | 4.80 | 0.00 | - | - | 98 | 67.77% |
| XLY240510C00193000 | 2024-04-29 9:30AM EDT | 193.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 68.87% |
| XLY240510C00194000 | 2024-04-24 11:43AM EDT | 194.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 40 | 42 | 71.05% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240510P00150000 | 2024-04-19 3:48PM EDT | 150.00 | 0.41 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 99.37% |
| XLY240510P00160000 | 2024-04-19 1:00PM EDT | 160.00 | 0.77 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 71.05% |
| XLY240510P00162500 | 2024-04-25 2:31PM EDT | 162.50 | 0.33 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 63.82% |
| XLY240510P00164000 | 2024-04-22 3:21PM EDT | 164.00 | 0.96 | 0.00 | 4.80 | 0.00 | - | - | 2 | 59.42% |
| XLY240510P00165000 | 2024-04-29 12:22PM EDT | 165.00 | 0.10 | 0.25 | 0.38 | 0.00 | - | 7 | 7 | 29.15% |
| XLY240510P00166000 | 2024-04-22 12:15PM EDT | 166.00 | 1.68 | 0.00 | 4.80 | 0.00 | - | - | 2 | 53.47% |
| XLY240510P00167000 | 2024-04-22 3:21PM EDT | 167.00 | 1.62 | 0.00 | 4.80 | 0.00 | - | - | 2 | 50.44% |
| XLY240510P00167500 | 2024-04-26 3:57PM EDT | 167.50 | 0.39 | 0.00 | 4.80 | 0.00 | - | 6 | 8 | 72.71% |
| XLY240510P00169000 | 2024-04-30 3:43PM EDT | 169.00 | 0.56 | 0.00 | 4.80 | +0.20 | +55.56% | 49 | 43 | 67.36% |
| XLY240510P00170000 | 2024-04-30 3:15PM EDT | 170.00 | 0.58 | 0.00 | 4.80 | +0.33 | +132.00% | 10 | 26 | 63.72% |
| XLY240510P00171000 | 2024-04-30 3:15PM EDT | 171.00 | 0.72 | 0.00 | 4.80 | +0.36 | +100.00% | 11 | 22 | 60.01% |
| XLY240510P00172000 | 2024-04-30 3:49PM EDT | 172.00 | 1.00 | 0.00 | 2.50 | +0.57 | +132.56% | 7 | 137 | 35.35% |
| XLY240510P00172500 | 2024-04-30 11:52AM EDT | 172.50 | 1.07 | 0.00 | 4.80 | +0.61 | +132.61% | 29 | 37 | 54.27% |
| XLY240510P00173000 | 2024-04-30 3:45PM EDT | 173.00 | 1.29 | 0.00 | 4.80 | +0.78 | +152.94% | 14 | 96 | 52.32% |
| XLY240510P00174000 | 2024-04-26 1:13PM EDT | 174.00 | 1.99 | 0.00 | 4.80 | +0.64 | +47.41% | 1 | 15 | 48.29% |
| XLY240510P00175000 | 2024-04-30 3:54PM EDT | 175.00 | 2.08 | 0.00 | 4.80 | +1.28 | +160.00% | 3 | 26 | 44.10% |
| XLY240510P00176000 | 2024-04-30 3:58PM EDT | 176.00 | 2.76 | 2.00 | 4.95 | +1.52 | +122.58% | 47 | 38 | 40.99% |
| XLY240510P00177000 | 2024-04-30 1:14PM EDT | 177.00 | 2.65 | 1.02 | 5.45 | +1.40 | +112.00% | 3 | 13 | 40.63% |
| XLY240510P00177500 | 2024-04-30 12:07PM EDT | 177.50 | 2.83 | 1.20 | 3.55 | +1.15 | +68.45% | 3 | 11 | 21.44% |
| XLY240510P00178000 | 2024-04-29 3:57PM EDT | 178.00 | 2.04 | 2.20 | 6.45 | +0.31 | +17.92% | 2 | 35 | 44.32% |
| XLY240510P00179000 | 2024-04-29 11:25AM EDT | 179.00 | 2.40 | 2.55 | 7.55 | 0.00 | - | 10 | 20 | 48.71% |
| XLY240510P00180000 | 2024-04-30 9:30AM EDT | 180.00 | 3.30 | 2.41 | 7.05 | +0.68 | +25.95% | 6 | 94 | 38.57% |
| XLY240510P00181000 | 2024-04-15 12:11PM EDT | 181.00 | 5.53 | 2.65 | 7.65 | 0.00 | - | 2 | 4 | 37.82% |
| XLY240510P00182500 | 2024-04-29 11:58AM EDT | 182.50 | 4.00 | 3.95 | 8.75 | 0.00 | - | 181 | 55 | 38.06% |
© 2024 Yahoo. Tutti i diritti riservati.