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
56.672,11 -3.268,29 (-5,45%)
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'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240517C00100000 | 2024-04-10 12:11PM EDT | 100.00 | 79.19 | 73.60 | 78.55 | 0.00 | - | 3 | 4 | 134.67% |
| XLY240517C00150000 | 2024-04-11 11:56AM EDT | 150.00 | 30.00 | 24.20 | 29.20 | 0.00 | - | 1 | 4 | 57.47% |
| XLY240517C00155000 | 2024-04-10 2:44PM EDT | 155.00 | 24.55 | 19.25 | 24.25 | 0.00 | - | 7 | 5 | 75.29% |
| XLY240517C00160000 | 2024-04-19 1:11PM EDT | 160.00 | 11.90 | 15.00 | 19.95 | 0.00 | - | 7 | 27 | 69.48% |
| XLY240517C00161000 | 2024-04-23 9:45AM EDT | 161.00 | 11.25 | 14.05 | 18.95 | 0.00 | - | 2 | 3 | 67.05% |
| XLY240517C00162000 | 2024-04-25 2:50PM EDT | 162.00 | 12.55 | 12.45 | 17.40 | 0.00 | - | 3 | 2 | 60.23% |
| XLY240517C00163000 | 2024-04-25 12:21PM EDT | 163.00 | 11.35 | 11.80 | 16.75 | 0.00 | - | - | 2 | 60.60% |
| XLY240517C00165000 | 2024-04-19 12:40PM EDT | 165.00 | 7.30 | 9.60 | 14.60 | 0.00 | - | 1 | 3,284 | 54.54% |
| XLY240517C00166000 | 2024-04-19 11:29AM EDT | 166.00 | 7.55 | 9.40 | 13.80 | 0.00 | - | 5 | 5 | 53.55% |
| XLY240517C00167000 | 2024-04-29 2:28PM EDT | 167.00 | 13.48 | 8.50 | 13.05 | 0.00 | - | 1 | 198 | 52.83% |
| XLY240517C00168000 | 2024-04-23 10:09AM EDT | 168.00 | 6.30 | 7.35 | 12.30 | 0.00 | - | 8 | 13 | 52.03% |
| XLY240517C00169000 | 2024-04-24 12:45PM EDT | 169.00 | 6.35 | 6.70 | 11.35 | 0.00 | - | 2 | 20 | 49.71% |
| XLY240517C00170000 | 2024-04-29 3:00PM EDT | 170.00 | 10.55 | 6.15 | 10.75 | 0.00 | - | 1 | 508 | 49.74% |
| XLY240517C00171000 | 2024-04-30 12:40PM EDT | 171.00 | 7.42 | 4.25 | 9.25 | -2.24 | -23.19% | 4 | 258 | 43.57% |
| XLY240517C00172000 | 2024-04-25 9:56AM EDT | 172.00 | 3.36 | 3.90 | 8.85 | 0.00 | - | 2 | 300 | 44.75% |
| XLY240517C00173000 | 2024-04-30 12:32PM EDT | 173.00 | 6.05 | 2.90 | 7.90 | -1.43 | -19.12% | 3 | 576 | 42.14% |
| XLY240517C00174000 | 2024-04-29 1:16PM EDT | 174.00 | 5.20 | 1.30 | 6.25 | -2.17 | -29.44% | 1 | 947 | 34.89% |
| XLY240517C00175000 | 2024-04-29 12:10PM EDT | 175.00 | 4.35 | 0.74 | 5.60 | -2.28 | -34.39% | 20 | 973 | 34.03% |
| XLY240517C00176000 | 2024-04-30 3:57PM EDT | 176.00 | 3.50 | 0.41 | 4.95 | -1.72 | -32.95% | 30 | 825 | 33.00% |
| XLY240517C00177000 | 2024-04-30 2:04PM EDT | 177.00 | 3.18 | 0.50 | 4.90 | -2.19 | -40.78% | 43 | 295 | 35.62% |
| XLY240517C00178000 | 2024-04-30 3:34PM EDT | 178.00 | 2.88 | 0.00 | 4.70 | -0.97 | -25.19% | 249 | 294 | 37.12% |
| XLY240517C00179000 | 2024-04-30 4:10PM EDT | 179.00 | 4.04 | 0.08 | 4.05 | +0.54 | +15.43% | 521 | 1,815 | 35.51% |
| XLY240517C00180000 | 2024-04-30 3:46PM EDT | 180.00 | 1.65 | 0.00 | 4.80 | -1.70 | -50.75% | 173 | 440 | 42.97% |
| XLY240517C00181000 | 2024-04-30 4:10PM EDT | 181.00 | 0.68 | 0.11 | 4.85 | -1.81 | -72.69% | 8 | 1,253 | 45.75% |
| XLY240517C00182000 | 2024-04-30 11:49AM EDT | 182.00 | 1.26 | 0.00 | 4.80 | -0.94 | -42.73% | 6 | 2,363 | 47.79% |
| XLY240517C00183000 | 2024-04-30 11:49AM EDT | 183.00 | 1.02 | 0.00 | 4.80 | -0.83 | -44.86% | 3 | 2,430 | 50.09% |
| XLY240517C00184000 | 2024-04-30 1:36PM EDT | 184.00 | 0.88 | 0.09 | 4.90 | -0.65 | -42.48% | 129 | 863 | 52.99% |
| XLY240517C00185000 | 2024-04-30 1:36PM EDT | 185.00 | 0.65 | 0.00 | 0.95 | -0.58 | -47.15% | 5 | 749 | 25.12% |
| XLY240517C00186000 | 2024-04-30 11:27AM EDT | 186.00 | 0.55 | 0.00 | 4.80 | +0.05 | +10.00% | 57 | 370 | 56.60% |
| XLY240517C00187000 | 2024-04-30 11:29AM EDT | 187.00 | 0.43 | 0.00 | 4.80 | +0.16 | +59.26% | 64 | 104 | 58.68% |
| XLY240517C00188000 | 2024-04-25 12:36PM EDT | 188.00 | 0.34 | 0.00 | 4.80 | +0.03 | +9.68% | 171 | 140 | 60.71% |
| XLY240517C00189000 | 2024-04-29 1:28PM EDT | 189.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 80 | 119 | 62.70% |
| XLY240517C00190000 | 2024-04-29 1:19PM EDT | 190.00 | 0.35 | 0.00 | 2.60 | 0.00 | - | 9 | 715 | 47.97% |
| XLY240517C00191000 | 2024-04-30 1:03PM EDT | 191.00 | 0.26 | 0.00 | 4.80 | -0.01 | -3.70% | 2 | 23 | 66.54% |
| XLY240517C00192000 | 2024-04-29 3:51PM EDT | 192.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 6 | 62 | 68.42% |
| XLY240517C00193000 | 2024-04-29 9:40AM EDT | 193.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 51.34% |
| XLY240517C00194000 | 2024-04-29 3:51PM EDT | 194.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 1 | 29 | 52.95% |
| XLY240517C00195000 | 2024-04-30 11:09AM EDT | 195.00 | 0.28 | 0.01 | 4.85 | +0.10 | +55.56% | 6 | 1,499 | 54.81% |
| XLY240517C00196000 | 2024-04-24 10:31AM EDT | 196.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 56.10% |
| XLY240517C00197000 | 2024-04-16 9:50AM EDT | 197.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 101 | 57.64% |
| XLY240517C00200000 | 2024-04-30 11:09AM EDT | 200.00 | 0.18 | 0.00 | 4.80 | +0.15 | +500.00% | 6 | 1,767 | 62.13% |
| XLY240517C00205000 | 2024-04-18 1:50PM EDT | 205.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 355 | 69.26% |
| XLY240517C00210000 | 2024-04-04 11:55AM EDT | 210.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 60 | 75.96% |
| XLY240517C00215000 | 2024-01-17 4:09PM EDT | 215.00 | 0.19 | 0.00 | 3.50 | 0.00 | - | - | 1 | 74.90% |
| XLY240517C00225000 | 2024-01-26 4:42PM EDT | 225.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 94.21% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240517P00100000 | 2024-01-26 4:42PM EDT | 100.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 191.55% |
| XLY240517P00130000 | 2024-04-18 3:45PM EDT | 130.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | - | 3 | 117.19% |
| XLY240517P00140000 | 2024-04-26 11:53AM EDT | 140.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 95.29% |
| XLY240517P00145000 | 2024-03-20 9:30AM EDT | 145.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 25.00% |
| XLY240517P00150000 | 2024-04-26 12:28PM EDT | 150.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 126 | 137 | 74.07% |
| XLY240517P00155000 | 2024-04-22 2:54PM EDT | 155.00 | 0.46 | 0.04 | 4.80 | 0.00 | - | 17 | 706 | 63.76% |
| XLY240517P00160000 | 2024-04-29 2:20PM EDT | 160.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 11 | 326 | 52.95% |
| XLY240517P00161000 | 2024-04-26 10:48AM EDT | 161.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 4 | 147 | 50.81% |
| XLY240517P00162000 | 2024-04-25 2:50PM EDT | 162.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 344 | 68.27% |
| XLY240517P00163000 | 2024-04-29 1:33PM EDT | 163.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 3 | 769 | 65.76% |
| XLY240517P00164000 | 2024-04-26 2:04PM EDT | 164.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 28 | 261 | 63.23% |
| XLY240517P00165000 | 2024-04-30 1:04PM EDT | 165.00 | 0.40 | 0.05 | 5.00 | +0.09 | +29.03% | 2 | 3,552 | 62.16% |
| XLY240517P00166000 | 2024-04-29 1:35PM EDT | 166.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 3 | 244 | 58.11% |
| XLY240517P00167000 | 2024-04-30 12:34PM EDT | 167.00 | 0.54 | 0.08 | 5.00 | +0.20 | +58.82% | 22 | 381 | 56.95% |
| XLY240517P00168000 | 2024-04-30 4:10PM EDT | 168.00 | 0.84 | 0.27 | 5.20 | +0.43 | +104.88% | 7 | 192 | 55.69% |
| XLY240517P00169000 | 2024-04-30 2:04PM EDT | 169.00 | 0.82 | 0.00 | 4.80 | -0.07 | -7.87% | 4 | 518 | 50.21% |
| XLY240517P00170000 | 2024-04-30 4:10PM EDT | 170.00 | 4.54 | 0.34 | 4.85 | +4.00 | +740.74% | 34 | 1,247 | 47.84% |
| XLY240517P00171000 | 2024-04-30 1:36PM EDT | 171.00 | 1.04 | 0.11 | 4.90 | +0.27 | +35.06% | 48 | 1,455 | 45.41% |
| XLY240517P00172000 | 2024-04-30 2:58PM EDT | 172.00 | 1.38 | 0.00 | 4.80 | +0.54 | +64.29% | 9 | 1,577 | 41.90% |
| XLY240517P00173000 | 2024-04-30 11:35AM EDT | 173.00 | 1.44 | 0.00 | 4.80 | +0.55 | +61.80% | 170 | 892 | 38.99% |
| XLY240517P00174000 | 2024-04-30 3:58PM EDT | 174.00 | 2.32 | 0.25 | 5.00 | +1.18 | +103.51% | 358 | 438 | 37.29% |
| XLY240517P00175000 | 2024-04-30 12:43PM EDT | 175.00 | 2.23 | 0.45 | 5.35 | +0.90 | +67.67% | 236 | 432 | 36.43% |
| XLY240517P00176000 | 2024-04-30 2:58PM EDT | 176.00 | 2.65 | 1.18 | 5.45 | +0.89 | +50.57% | 2 | 552 | 33.77% |
| XLY240517P00177000 | 2024-04-30 3:34PM EDT | 177.00 | 3.82 | 1.59 | 6.20 | +1.76 | +85.44% | 116 | 685 | 35.11% |
| XLY240517P00178000 | 2024-04-30 10:59AM EDT | 178.00 | 2.76 | 2.41 | 7.05 | +0.36 | +15.00% | 161 | 1,133 | 36.93% |
| XLY240517P00179000 | 2024-04-30 2:50PM EDT | 179.00 | 4.97 | 2.91 | 7.30 | +2.50 | +101.21% | 12 | 976 | 34.67% |
| XLY240517P00180000 | 2024-04-30 12:55PM EDT | 180.00 | 4.70 | 3.00 | 7.80 | +1.77 | +60.41% | 40 | 661 | 33.83% |
| XLY240517P00181000 | 2024-04-30 11:00AM EDT | 181.00 | 5.59 | 4.40 | 9.25 | +2.14 | +62.03% | 6 | 290 | 39.21% |
| XLY240517P00182000 | 2024-04-19 12:14PM EDT | 182.00 | 12.25 | 3.70 | 8.70 | 0.00 | - | 1 | 450 | 30.68% |
| XLY240517P00183000 | 2024-04-29 12:29PM EDT | 183.00 | 4.35 | 5.05 | 9.75 | 0.00 | - | 1 | 208 | 33.11% |
| XLY240517P00184000 | 2024-04-12 11:25AM EDT | 184.00 | 7.35 | 5.45 | 10.40 | 0.00 | - | 8 | 95 | 32.43% |
| XLY240517P00185000 | 2024-04-29 3:13PM EDT | 185.00 | 6.65 | 6.25 | 11.25 | 0.00 | - | 100 | 306 | 33.13% |
| XLY240517P00186000 | 2024-03-28 2:50PM EDT | 186.00 | 4.85 | 7.50 | 12.25 | 0.00 | - | 186 | 0 | 34.94% |
| XLY240517P00190000 | 2024-03-05 1:50PM EDT | 190.00 | 10.95 | 10.15 | 14.90 | 0.00 | - | - | 1 | 27.52% |
© 2024 Yahoo. Tutti i diritti riservati.