Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.801,53 +117,53 (+0,19%)
The 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'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240628C00166000 | 2024-05-22 10:36AM EDT | 166.00 | 13.00 | 10.20 | 15.00 | 0.00 | - | - | 0 | 55.76% |
| XLY240628C00170000 | 2024-06-03 1:22PM EDT | 170.00 | 6.56 | 6.40 | 10.60 | 0.00 | - | 4 | 4 | 41.60% |
| XLY240628C00171000 | 2024-05-22 10:36AM EDT | 171.00 | 8.35 | 5.45 | 9.85 | 0.00 | - | - | 0 | 41.19% |
| XLY240628C00175000 | 2024-06-14 1:44PM EDT | 175.00 | 3.94 | 1.94 | 6.40 | -0.86 | -17.92% | 1 | 5 | 34.16% |
| XLY240628C00176000 | 2024-06-05 11:27AM EDT | 176.00 | 3.15 | 1.72 | 5.65 | 0.00 | - | 4 | 13 | 32.89% |
| XLY240628C00177000 | 2024-06-07 2:43PM EDT | 177.00 | 3.12 | 0.84 | 4.85 | 0.00 | - | 9 | 6 | 31.03% |
| XLY240628C00177500 | 2024-06-14 3:47PM EDT | 177.50 | 2.25 | 0.61 | 4.65 | -0.75 | -25.00% | 2 | 1 | 31.52% |
| XLY240628C00178000 | 2024-06-12 2:54PM EDT | 178.00 | 3.15 | 0.40 | 4.35 | 0.00 | - | 1 | 14 | 31.19% |
| XLY240628C00179000 | 2024-06-12 10:41AM EDT | 179.00 | 3.10 | 0.29 | 3.80 | 0.00 | - | 10 | 9 | 30.68% |
| XLY240628C00180000 | 2024-06-14 3:26PM EDT | 180.00 | 1.04 | 0.03 | 3.35 | -1.04 | -50.00% | 18 | 18 | 30.63% |
| XLY240628C00181000 | 2024-06-14 11:47AM EDT | 181.00 | 0.54 | 0.00 | 3.10 | -1.39 | -72.02% | 10 | 3 | 31.82% |
| XLY240628C00182000 | 2024-06-14 9:58AM EDT | 182.00 | 0.54 | 0.38 | 2.73 | -0.54 | -50.00% | 2 | 10 | 31.85% |
| XLY240628C00183000 | 2024-06-14 12:08PM EDT | 183.00 | 0.30 | 0.00 | 2.50 | -0.38 | -55.88% | 2 | 40 | 32.73% |
| XLY240628C00184000 | 2024-06-14 3:41PM EDT | 184.00 | 0.23 | 0.00 | 2.38 | -0.36 | -61.02% | 19 | 55 | 34.30% |
| XLY240628C00185000 | 2024-06-14 9:56AM EDT | 185.00 | 0.22 | 0.00 | 2.31 | -0.12 | -35.29% | 5 | 117 | 36.17% |
| XLY240628C00186000 | 2024-06-12 11:27AM EDT | 186.00 | 0.39 | 0.00 | 2.27 | 0.00 | - | 2 | 5 | 38.18% |
| XLY240628C00188000 | 2024-06-04 2:25PM EDT | 188.00 | 0.31 | 0.00 | 2.22 | 0.00 | - | 2 | 4 | 42.24% |
| XLY240628C00191000 | 2024-05-24 9:50AM EDT | 191.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 48.36% |
| XLY240628C00205000 | 2024-06-14 11:08AM EDT | 205.00 | 0.06 | 0.00 | 2.17 | +0.02 | +50.00% | 70 | 10 | 59.20% |
| XLY240628C00210000 | 2024-06-13 3:57PM EDT | 210.00 | 0.08 | 0.00 | 2.16 | 0.00 | - | 20 | 60 | 66.21% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240628P00164000 | 2024-06-07 12:30PM EDT | 164.00 | 0.20 | 0.00 | 2.24 | 0.00 | - | 5 | 8 | 56.45% |
| XLY240628P00165000 | 2024-06-14 10:09AM EDT | 165.00 | 0.22 | 0.00 | 2.25 | +0.10 | +83.33% | 1 | 27 | 54.08% |
| XLY240628P00166000 | 2024-06-12 11:55AM EDT | 166.00 | 0.24 | 0.00 | 2.26 | +0.13 | +118.18% | 1 | 12 | 51.69% |
| XLY240628P00167000 | 2024-06-04 2:25PM EDT | 167.00 | 0.51 | 0.00 | 2.27 | 0.00 | - | 2 | 1 | 49.29% |
| XLY240628P00168000 | 2024-06-10 11:29AM EDT | 168.00 | 0.32 | 0.00 | 2.28 | 0.00 | - | 1 | 4 | 46.85% |
| XLY240628P00169000 | 2024-06-10 11:29AM EDT | 169.00 | 0.39 | 0.00 | 2.31 | 0.00 | - | 1 | 6 | 44.58% |
| XLY240628P00170000 | 2024-06-12 11:56AM EDT | 170.00 | 0.29 | 0.00 | 2.34 | +0.11 | +61.11% | 10 | 22 | 42.24% |
| XLY240628P00171000 | 2024-06-12 11:55AM EDT | 171.00 | 0.21 | 0.00 | 2.39 | 0.00 | - | 8 | 12 | 40.04% |
| XLY240628P00172000 | 2024-06-10 2:52PM EDT | 172.00 | 0.28 | 0.05 | 2.45 | -0.29 | -50.88% | 1 | 20 | 37.84% |
| XLY240628P00172500 | 2024-06-14 2:06PM EDT | 172.50 | 0.41 | 0.00 | 2.50 | -1.63 | -79.90% | 8 | 29 | 36.89% |
| XLY240628P00173000 | 2024-06-14 12:09PM EDT | 173.00 | 0.50 | 0.20 | 2.55 | -0.34 | -40.48% | 17 | 12 | 35.90% |
| XLY240628P00174000 | 2024-06-05 10:57AM EDT | 174.00 | 1.84 | 0.06 | 2.69 | 0.00 | - | 2 | 102 | 34.16% |
| XLY240628P00175000 | 2024-06-12 9:44AM EDT | 175.00 | 0.72 | 0.02 | 2.98 | 0.00 | - | 1 | 37 | 33.45% |
| XLY240628P00176000 | 2024-06-11 11:14AM EDT | 176.00 | 1.89 | 0.04 | 3.25 | 0.00 | - | 4 | 3 | 32.36% |
| XLY240628P00177000 | 2024-06-11 2:26PM EDT | 177.00 | 2.13 | 0.05 | 3.65 | 0.00 | - | 1 | 3 | 32.02% |
| XLY240628P00177500 | 2024-06-14 2:45PM EDT | 177.50 | 1.79 | 0.25 | 3.80 | +0.80 | +80.81% | 17 | 2 | 31.37% |
| XLY240628P00178000 | 2024-06-14 2:56PM EDT | 178.00 | 2.02 | 0.37 | 4.05 | +1.04 | +106.12% | 10 | 10 | 31.41% |
| XLY240628P00179000 | 2024-06-14 2:13PM EDT | 179.00 | 2.68 | 0.63 | 4.60 | +1.16 | +76.32% | 3 | 22 | 31.65% |
| XLY240628P00180000 | 2024-06-14 2:09PM EDT | 180.00 | 3.25 | 1.02 | 5.25 | +1.35 | +71.05% | 13 | 31 | 32.36% |
| XLY240628P00181000 | 2024-06-13 2:31PM EDT | 181.00 | 2.43 | 1.68 | 5.80 | 0.00 | - | 2 | 1 | 32.06% |
| XLY240628P00185000 | 2024-06-12 9:41AM EDT | 185.00 | 5.77 | 4.80 | 8.65 | 0.00 | - | - | 30 | 33.35% |
© 2024 Yahoo. Tutti i diritti riservati.