Italia markets closed
Dow Jones
38.032,88 +129,59 (+0,34%) Nasdaq
15.710,76 +105,28 (+0,67%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0704 -0,0014 (-0,13%) Bitcoin EUR
55.482,10 +2.194,02 (+4,12%) CMC Crypto 200
1.275,63 +4,89 (+0,38%)
Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:36AM EDT. Mercato aperto.
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240531C00170000 | 2024-04-22 11:10AM EDT | 170.00 | 4.49 | 7.65 | 7.90 | 0.00 | - | - | 2 | 23.95% |
| XLY240531C00171000 | 2024-04-22 2:56PM EDT | 171.00 | 4.85 | 6.85 | 7.00 | 0.00 | - | - | 6 | 22.58% |
| XLY240531C00172000 | 2024-04-25 9:40AM EDT | 172.00 | 4.28 | 6.15 | 7.25 | 0.00 | - | 1 | 18 | 27.15% |
| XLY240531C00173000 | 2024-04-23 12:44PM EDT | 173.00 | 4.50 | 5.40 | 5.60 | 0.00 | - | - | 1 | 21.61% |
| XLY240531C00174000 | 2024-04-22 3:25PM EDT | 174.00 | 3.30 | 3.55 | 4.95 | 0.00 | - | 1 | 3 | 21.14% |
| XLY240531C00175000 | 2024-04-25 12:13PM EDT | 175.00 | 3.42 | 4.15 | 4.30 | 0.00 | - | 4 | 8 | 20.50% |
| XLY240531C00176000 | 2024-04-25 11:20AM EDT | 176.00 | 2.64 | 2.21 | 3.75 | 0.00 | - | 1 | 7 | 20.17% |
| XLY240531C00177000 | 2024-04-26 11:09AM EDT | 177.00 | 3.85 | 3.05 | 3.20 | 0.00 | - | 3 | 7 | 19.64% |
| XLY240531C00178000 | 2024-04-30 1:27PM EDT | 178.00 | 3.85 | 2.40 | 2.70 | 0.00 | - | 2 | 8 | 19.15% |
| XLY240531C00179000 | 2024-04-29 11:00AM EDT | 179.00 | 4.33 | 2.15 | 2.52 | 0.00 | - | 1 | 5 | 20.12% |
| XLY240531C00180000 | 2024-04-30 9:50AM EDT | 180.00 | 3.65 | 1.76 | 1.98 | 0.00 | - | 10 | 13 | 18.98% |
| XLY240531C00181000 | 2024-04-30 2:36PM EDT | 181.00 | 2.45 | 1.31 | 1.58 | 0.00 | - | 2 | 3 | 18.34% |
| XLY240531C00182000 | 2024-05-02 10:18AM EDT | 182.00 | 1.09 | 1.19 | 1.28 | -0.70 | -39.11% | 3 | 90 | 18.02% |
| XLY240531C00183000 | 2024-05-01 10:42AM EDT | 183.00 | 1.07 | 0.58 | 1.30 | 0.00 | - | 3 | 7 | 19.57% |
| XLY240531C00185000 | 2024-05-02 10:31AM EDT | 185.00 | 0.61 | 0.21 | 0.74 | -0.14 | -18.67% | 12 | 0 | 18.13% |
| XLY240531C00195000 | 2024-04-11 10:31AM EDT | 195.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | - | 1 | 29.14% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240531P00120000 | 2024-04-26 11:20AM EDT | 120.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 66.89% |
| XLY240531P00150000 | 2024-04-22 3:47PM EDT | 150.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | - | 5 | 40.16% |
| XLY240531P00155000 | 2024-04-26 3:46PM EDT | 155.00 | 0.32 | 0.03 | 0.75 | 0.00 | - | 6 | 5 | 33.59% |
| XLY240531P00160000 | 2024-04-15 3:02PM EDT | 160.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| XLY240531P00161000 | 2024-04-26 12:38PM EDT | 161.00 | 0.50 | 0.03 | 0.75 | 0.00 | - | 1 | 1 | 25.68% |
| XLY240531P00162500 | 2024-04-23 1:02PM EDT | 162.50 | 1.18 | 0.24 | 0.60 | 0.00 | - | - | 3 | 22.14% |
| XLY240531P00164000 | 2024-04-30 9:35AM EDT | 164.00 | 0.57 | 0.53 | 0.60 | 0.00 | - | 2 | 3 | 20.22% |
| XLY240531P00165000 | 2024-04-30 2:06PM EDT | 165.00 | 0.69 | 0.62 | 0.70 | 0.00 | - | 3 | 4 | 19.84% |
| XLY240531P00167500 | 2024-05-01 11:02AM EDT | 167.50 | 1.24 | 0.89 | 0.97 | 0.00 | - | 2 | 8 | 18.51% |
| XLY240531P00169000 | 2024-04-30 2:36PM EDT | 169.00 | 1.23 | 1.11 | 1.22 | 0.00 | - | 3 | 9 | 17.93% |
| XLY240531P00170000 | 2024-04-30 9:35AM EDT | 170.00 | 1.15 | 1.11 | 1.39 | 0.00 | - | 1 | 23 | 17.37% |
| XLY240531P00171000 | 2024-05-01 9:55AM EDT | 171.00 | 1.82 | 1.43 | 1.62 | 0.00 | - | 1 | 28 | 17.01% |
| XLY240531P00172000 | 2024-04-19 11:45AM EDT | 172.00 | 4.85 | 1.68 | 1.93 | 0.00 | - | 1 | 1 | 16.88% |
| XLY240531P00172500 | 2024-04-22 3:41PM EDT | 172.50 | 4.89 | 1.57 | 2.04 | 0.00 | - | - | 10 | 16.49% |
| XLY240531P00173000 | 2024-04-24 12:54PM EDT | 173.00 | 3.50 | 1.47 | 2.17 | 0.00 | - | 2 | 28 | 16.18% |
| XLY240531P00174000 | 2024-04-29 11:00AM EDT | 174.00 | 1.71 | 2.38 | 2.53 | 0.00 | - | 1 | 12 | 15.88% |
| XLY240531P00175000 | 2024-04-24 3:17PM EDT | 175.00 | 3.95 | 2.78 | 2.89 | 0.00 | - | 14 | 100 | 15.36% |
| XLY240531P00177500 | 2024-04-26 1:54PM EDT | 177.50 | 3.80 | 3.95 | 4.05 | 0.00 | - | 2 | 2 | 14.21% |
| XLY240531P00178000 | 2024-05-02 10:13AM EDT | 178.00 | 4.88 | 4.20 | 4.35 | +0.83 | +20.49% | 3 | 40 | 14.11% |
| XLY240531P00182000 | 2024-04-15 1:50PM EDT | 182.00 | 8.70 | 6.90 | 7.65 | 0.00 | - | 2 | 0 | 16.41% |
© 2024 Yahoo. Tutti i diritti riservati.