Italia markets closed
FTSE MIB
33.987,67 -118,34 (-0,35%) Dow Jones
39.375,87 +67,87 (+0,17%) Nasdaq
18.352,76 +164,46 (+0,90%) Nikkei 225
40.912,37 -1,28 (-0,00%) Petrolio
83,44 -0,44 (-0,52%) Bitcoin EUR
52.310,12 -71,36 (-0,14%)
The Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240816C00120000 | 2024-06-28 1:02PM EDT | 120.00 | 63.45 | 68.05 | 71.85 | 0.00 | - | 2 | 2 | 78.13% |
| XLY240816C00162000 | 2024-06-21 10:55AM EDT | 162.00 | 21.38 | 26.45 | 29.60 | 0.00 | - | 1 | 1 | 46.68% |
| XLY240816C00175000 | 2024-07-05 11:04AM EDT | 175.00 | 14.80 | 15.10 | 17.15 | +2.13 | +16.81% | 1 | 9 | 33.13% |
| XLY240816C00177000 | 2024-06-25 3:35PM EDT | 177.00 | 7.45 | 13.45 | 15.30 | 0.00 | - | - | 3 | 31.15% |
| XLY240816C00179000 | 2024-07-05 10:14AM EDT | 179.00 | 11.32 | 11.00 | 14.65 | +1.52 | +15.51% | 1 | 37 | 34.66% |
| XLY240816C00180000 | 2024-06-28 3:09PM EDT | 180.00 | 6.20 | 10.45 | 14.00 | 0.00 | - | 6 | 198 | 34.68% |
| XLY240816C00181000 | 2024-06-26 10:11AM EDT | 181.00 | 5.10 | 8.70 | 12.70 | 0.00 | - | 21 | 29 | 31.78% |
| XLY240816C00182000 | 2024-07-03 9:46AM EDT | 182.00 | 8.58 | 8.75 | 11.80 | 0.00 | - | 1 | 111 | 30.62% |
| XLY240816C00183000 | 2024-07-05 1:23PM EDT | 183.00 | 8.10 | 7.95 | 9.65 | +1.60 | +24.62% | 5 | 59 | 24.02% |
| XLY240816C00184000 | 2024-07-05 9:30AM EDT | 184.00 | 7.85 | 6.20 | 10.00 | +1.95 | +33.05% | 1 | 117 | 28.19% |
| XLY240816C00185000 | 2024-07-05 3:42PM EDT | 185.00 | 7.32 | 5.80 | 9.75 | +0.66 | +9.91% | 4 | 59 | 29.59% |
| XLY240816C00186000 | 2024-07-05 1:41PM EDT | 186.00 | 6.15 | 6.15 | 9.30 | +0.65 | +11.82% | 14 | 83 | 30.04% |
| XLY240816C00187000 | 2024-07-03 12:16PM EDT | 187.00 | 5.25 | 4.75 | 6.85 | 0.00 | - | 2 | 88 | 22.36% |
| XLY240816C00189000 | 2024-07-05 2:16PM EDT | 189.00 | 4.50 | 4.50 | 5.15 | +0.15 | +3.45% | 10 | 203 | 19.76% |
| XLY240816C00190000 | 2024-07-05 2:46PM EDT | 190.00 | 3.97 | 3.95 | 4.55 | +0.48 | +13.75% | 127 | 89 | 19.29% |
| XLY240816C00191000 | 2024-07-05 9:57AM EDT | 191.00 | 3.35 | 3.45 | 4.05 | +1.05 | +45.65% | 8 | 67 | 19.09% |
| XLY240816C00192000 | 2024-07-05 3:45PM EDT | 192.00 | 3.21 | 3.00 | 3.60 | +2.01 | +167.50% | 523 | 62 | 18.95% |
| XLY240816C00193000 | 2024-07-05 10:45AM EDT | 193.00 | 2.51 | 1.09 | 5.60 | +0.20 | +8.66% | 16 | 327 | 28.58% |
| XLY240816C00194000 | 2024-07-05 3:45PM EDT | 194.00 | 2.41 | 0.01 | 4.85 | +0.49 | +25.52% | 6 | 27 | 27.12% |
| XLY240816C00195000 | 2024-07-05 3:07PM EDT | 195.00 | 2.08 | 1.08 | 2.39 | +0.48 | +30.00% | 23 | 26 | 18.30% |
| XLY240816C00196000 | 2024-07-05 11:14AM EDT | 196.00 | 1.64 | 0.08 | 2.15 | +0.64 | +64.00% | 65 | 12 | 18.52% |
| XLY240816C00197000 | 2024-07-05 12:18PM EDT | 197.00 | 1.32 | 0.05 | 2.88 | +0.22 | +20.00% | 2 | 5 | 23.06% |
| XLY240816C00198000 | 2024-07-05 2:10PM EDT | 198.00 | 1.15 | 0.04 | 2.54 | +0.47 | +69.12% | 2 | 295 | 22.78% |
| XLY240816C00200000 | 2024-07-03 10:37AM EDT | 200.00 | 0.70 | 0.02 | 3.35 | 0.00 | - | 2 | 171 | 28.91% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240816P00162000 | 2024-06-21 10:55AM EDT | 162.00 | 0.46 | 0.00 | 0.99 | 0.00 | - | 1 | 1 | 36.11% |
| XLY240816P00164000 | 2024-06-21 10:55AM EDT | 164.00 | 0.52 | 0.01 | 0.63 | 0.00 | - | 500 | 500 | 30.23% |
| XLY240816P00165000 | 2024-07-02 11:46AM EDT | 165.00 | 0.32 | 0.01 | 0.92 | 0.00 | - | 1 | 13 | 32.22% |
| XLY240816P00166000 | 2024-07-02 3:26PM EDT | 166.00 | 0.32 | 0.01 | 0.69 | 0.00 | - | 1 | 1 | 28.88% |
| XLY240816P00167000 | 2024-06-28 1:25PM EDT | 167.00 | 0.59 | 0.01 | 0.72 | 0.00 | - | 300 | 600 | 28.17% |
| XLY240816P00168000 | 2024-06-28 1:43PM EDT | 168.00 | 0.63 | 0.02 | 0.54 | 0.00 | - | 1 | 2 | 25.24% |
| XLY240816P00169000 | 2024-07-03 9:45AM EDT | 169.00 | 0.36 | 0.09 | 0.74 | 0.00 | - | 1 | 63 | 26.32% |
| XLY240816P00170000 | 2024-07-05 11:57AM EDT | 170.00 | 0.40 | 0.11 | 0.58 | -0.16 | -28.57% | 1 | 111 | 23.73% |
| XLY240816P00171000 | 2024-07-03 9:30AM EDT | 171.00 | 0.50 | 0.26 | 1.42 | 0.00 | - | 2 | 36 | 29.63% |
| XLY240816P00172000 | 2024-07-03 12:36PM EDT | 172.00 | 0.58 | 0.20 | 0.66 | 0.00 | - | 4 | 604 | 22.51% |
| XLY240816P00173000 | 2024-07-05 3:50PM EDT | 173.00 | 0.50 | 0.30 | 1.11 | -0.12 | -19.35% | 8 | 16 | 25.12% |
| XLY240816P00174000 | 2024-07-05 10:09AM EDT | 174.00 | 0.62 | 0.30 | 1.92 | -0.14 | -18.42% | 1 | 16 | 29.25% |
| XLY240816P00175000 | 2024-07-05 2:56PM EDT | 175.00 | 0.62 | 0.37 | 0.83 | -0.11 | -15.07% | 25 | 209 | 20.84% |
| XLY240816P00176000 | 2024-07-05 10:24AM EDT | 176.00 | 0.68 | 0.45 | 1.11 | -0.19 | -21.84% | 3 | 39 | 21.75% |
| XLY240816P00177000 | 2024-07-05 9:57AM EDT | 177.00 | 0.83 | 0.14 | 0.99 | -0.04 | -4.60% | 1 | 27 | 19.81% |
| XLY240816P00178000 | 2024-07-05 3:30PM EDT | 178.00 | 0.88 | 0.62 | 1.08 | -0.20 | -18.52% | 4 | 37 | 19.28% |
| XLY240816P00179000 | 2024-07-05 9:30AM EDT | 179.00 | 1.03 | 0.57 | 1.19 | -0.17 | -14.17% | 2 | 537 | 18.80% |
| XLY240816P00180000 | 2024-07-05 3:07PM EDT | 180.00 | 1.11 | 0.86 | 1.32 | -0.18 | -13.95% | 32 | 100 | 18.36% |
| XLY240816P00181000 | 2024-07-05 1:00PM EDT | 181.00 | 1.42 | 1.02 | 3.55 | +0.06 | +4.41% | 1 | 39 | 27.98% |
| XLY240816P00182000 | 2024-07-05 1:19PM EDT | 182.00 | 1.63 | 0.78 | 1.71 | -0.44 | -21.26% | 66 | 132 | 17.88% |
| XLY240816P00183000 | 2024-07-05 3:30PM EDT | 183.00 | 1.65 | 0.45 | 3.75 | -0.37 | -18.32% | 4 | 108 | 25.78% |
| XLY240816P00184000 | 2024-07-05 12:07PM EDT | 184.00 | 2.10 | 1.50 | 2.14 | -0.14 | -6.25% | 2 | 121 | 17.15% |
| XLY240816P00185000 | 2024-07-03 10:39AM EDT | 185.00 | 2.30 | 1.56 | 2.77 | 0.00 | - | 10 | 206 | 18.41% |
| XLY240816P00186000 | 2024-07-05 2:07PM EDT | 186.00 | 2.55 | 1.96 | 2.93 | -0.23 | -8.27% | 2 | 157 | 17.48% |
| XLY240816P00188000 | 2024-07-05 2:59PM EDT | 188.00 | 3.18 | 2.31 | 3.55 | -0.42 | -11.67% | 24 | 149 | 16.53% |
| XLY240816P00190000 | 2024-07-03 12:58PM EDT | 190.00 | 4.60 | 3.55 | 4.30 | 0.00 | - | 125 | 127 | 15.55% |
| XLY240816P00191000 | 2024-06-25 11:42AM EDT | 191.00 | 10.16 | 4.15 | 4.75 | 0.00 | - | - | 3 | 15.11% |
© 2024 Yahoo. Tutti i diritti riservati.