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
38.369,50 -36,16 (-0,09%) Petrolio
81,12 -0,81 (-0,99%) Bitcoin EUR
56.513,05 -3.188,04 (-5,34%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240920C00100000 | 2024-04-11 11:55AM EDT | 100.00 | 81.00 | 75.85 | 80.75 | 0.00 | - | 1 | 1 | 69.96% |
| XLY240920C00130000 | 2023-10-09 11:42AM EDT | 130.00 | 38.10 | 39.55 | 40.05 | 0.00 | - | 14 | 18 | 0.00% |
| XLY240920C00140000 | 2024-03-26 2:09PM EDT | 140.00 | 47.65 | 36.65 | 41.65 | 0.00 | - | 3 | 3 | 47.77% |
| XLY240920C00145000 | 2024-04-16 1:05PM EDT | 145.00 | 33.25 | 32.95 | 37.90 | 0.00 | - | 1 | 13 | 47.13% |
| XLY240920C00150000 | 2024-04-05 12:55PM EDT | 150.00 | 34.63 | 28.70 | 33.50 | 0.00 | - | 35 | 39 | 44.10% |
| XLY240920C00155000 | 2023-10-23 9:31AM EDT | 155.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLY240920C00158000 | 2024-02-21 1:01PM EDT | 158.00 | 28.16 | 27.75 | 32.35 | 0.00 | - | - | 2 | 54.19% |
| XLY240920C00160000 | 2024-04-22 2:19PM EDT | 160.00 | 18.20 | 19.70 | 24.65 | 0.00 | - | 1 | 2,297 | 37.36% |
| XLY240920C00161000 | 2024-03-27 1:42PM EDT | 161.00 | 28.85 | 18.50 | 23.25 | 0.00 | - | 1 | 83 | 35.31% |
| XLY240920C00162000 | 2024-04-23 10:08AM EDT | 162.00 | 17.40 | 17.80 | 22.70 | 0.00 | - | - | 1 | 35.46% |
| XLY240920C00163000 | 2024-04-17 10:01AM EDT | 163.00 | 17.75 | 17.65 | 22.40 | 0.00 | - | - | 1 | 36.19% |
| XLY240920C00165000 | 2024-04-18 11:04AM EDT | 165.00 | 16.54 | 14.25 | 19.20 | 0.00 | - | 32 | 57 | 31.13% |
| XLY240920C00168000 | 2024-04-26 11:14AM EDT | 168.00 | 15.46 | 12.15 | 17.00 | 0.00 | - | 20 | 21 | 29.95% |
| XLY240920C00169000 | 2024-04-16 11:09AM EDT | 169.00 | 13.95 | 12.00 | 16.95 | 0.00 | - | 11 | 13 | 31.14% |
| XLY240920C00170000 | 2024-04-18 10:59AM EDT | 170.00 | 13.15 | 11.95 | 16.95 | 0.00 | - | 32 | 167 | 32.40% |
| XLY240920C00171000 | 2024-04-24 10:55AM EDT | 171.00 | 12.28 | 10.15 | 15.05 | 0.00 | - | 1 | 12 | 29.16% |
| XLY240920C00172000 | 2024-04-26 11:25AM EDT | 172.00 | 12.67 | 10.95 | 15.95 | 0.00 | - | 20 | 120 | 32.46% |
| XLY240920C00173000 | 2024-04-25 12:08PM EDT | 173.00 | 10.25 | 9.45 | 14.15 | 0.00 | - | 1 | 497 | 29.43% |
| XLY240920C00174000 | 2024-04-24 11:48AM EDT | 174.00 | 10.00 | 8.25 | 13.20 | 0.00 | - | 2 | 56 | 28.38% |
| XLY240920C00175000 | 2024-04-29 12:56PM EDT | 175.00 | 13.18 | 8.95 | 13.95 | 0.00 | - | 2 | 240 | 31.20% |
| XLY240920C00176000 | 2024-04-26 11:41AM EDT | 176.00 | 10.50 | 8.35 | 13.35 | +0.20 | +1.94% | 3 | 64 | 30.88% |
| XLY240920C00177000 | 2024-04-25 10:51AM EDT | 177.00 | 7.45 | 6.45 | 11.45 | 0.00 | - | 9 | 23 | 27.57% |
| XLY240920C00178000 | 2024-04-25 1:20PM EDT | 178.00 | 7.40 | 7.10 | 12.10 | 0.00 | - | 8 | 19 | 30.06% |
| XLY240920C00179000 | 2024-04-25 3:53PM EDT | 179.00 | 7.45 | 5.55 | 10.55 | 0.00 | - | 74 | 81 | 27.50% |
| XLY240920C00180000 | 2024-04-29 11:57AM EDT | 180.00 | 9.35 | 5.10 | 10.10 | -0.55 | -5.56% | 20 | 683 | 27.43% |
| XLY240920C00181000 | 2024-04-29 2:53PM EDT | 181.00 | 8.60 | 4.40 | 9.40 | -0.65 | -7.03% | 1 | 322 | 26.75% |
| XLY240920C00182000 | 2024-04-30 1:12PM EDT | 182.00 | 7.35 | 4.40 | 9.40 | -1.55 | -17.42% | 1 | 280 | 27.64% |
| XLY240920C00183000 | 2024-04-30 3:52PM EDT | 183.00 | 6.65 | 4.05 | 9.00 | -1.50 | -18.40% | 6 | 1,898 | 27.59% |
| XLY240920C00184000 | 2024-04-30 1:51PM EDT | 184.00 | 6.50 | 3.90 | 8.85 | -1.35 | -17.20% | 4 | 255 | 28.10% |
| XLY240920C00185000 | 2024-04-30 3:53PM EDT | 185.00 | 5.70 | 2.95 | 7.95 | -1.15 | -16.79% | 2 | 773 | 26.83% |
| XLY240920C00186000 | 2024-04-30 2:32PM EDT | 186.00 | 5.55 | 3.15 | 8.10 | -0.80 | -12.60% | 10 | 226 | 27.98% |
| XLY240920C00187000 | 2024-04-30 3:53PM EDT | 187.00 | 4.90 | 2.40 | 7.40 | -1.00 | -16.95% | 42 | 141 | 27.11% |
| XLY240920C00188000 | 2024-04-24 9:30AM EDT | 188.00 | 4.10 | 2.40 | 7.10 | 0.00 | - | 1 | 1,090 | 27.16% |
| XLY240920C00190000 | 2024-04-30 3:00PM EDT | 190.00 | 4.00 | 1.50 | 6.45 | -1.10 | -21.57% | 5 | 1,572 | 27.05% |
| XLY240920C00195000 | 2024-04-30 12:47PM EDT | 195.00 | 2.67 | 0.01 | 5.00 | -0.61 | -18.60% | 10 | 765 | 26.73% |
| XLY240920C00200000 | 2024-04-30 1:38PM EDT | 200.00 | 1.83 | 0.00 | 3.00 | -0.27 | -12.86% | 8 | 8,496 | 23.98% |
| XLY240920C00205000 | 2024-04-26 3:06PM EDT | 205.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 385 | 32.05% |
| XLY240920C00210000 | 2024-04-15 10:03AM EDT | 210.00 | 0.89 | 0.00 | 4.80 | 0.00 | - | 54 | 2,790 | 34.71% |
| XLY240920C00215000 | 2024-03-12 12:53PM EDT | 215.00 | 1.31 | 0.22 | 4.85 | 0.00 | - | 89 | 1,608 | 37.38% |
| XLY240920C00220000 | 2024-04-26 3:06PM EDT | 220.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 1 | 231 | 39.62% |
| XLY240920C00225000 | 2024-02-27 10:45AM EDT | 225.00 | 0.70 | 0.00 | 2.64 | 0.00 | - | 125 | 723 | 34.38% |
| XLY240920C00230000 | 2024-04-15 1:28PM EDT | 230.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 501 | 44.10% |
| XLY240920C00235000 | 2024-02-28 3:04PM EDT | 235.00 | 0.44 | 0.00 | 2.32 | 0.00 | - | 2 | 3 | 36.95% |
| XLY240920C00240000 | 2024-02-28 3:05PM EDT | 240.00 | 0.30 | 0.00 | 2.24 | 0.00 | - | 2 | 2 | 38.40% |
| XLY240920C00245000 | 2024-02-28 3:39PM EDT | 245.00 | 0.27 | 0.00 | 2.19 | 0.00 | - | 2 | 1 | 39.92% |
| XLY240920C00250000 | 2024-02-28 3:41PM EDT | 250.00 | 0.24 | 0.00 | 2.17 | 0.00 | - | 2 | 2 | 41.50% |
| XLY240920C00255000 | 2024-02-28 3:41PM EDT | 255.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | 2 | 1 | 43.04% |
| XLY240920C00260000 | 2024-02-28 3:42PM EDT | 260.00 | 0.13 | 0.00 | 2.14 | 0.00 | - | 2 | 0 | 44.57% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240920P00095000 | 2024-04-05 11:44AM EDT | 95.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 73.02% |
| XLY240920P00100000 | 2024-01-05 12:32PM EDT | 100.00 | 0.44 | 0.00 | 2.35 | 0.00 | - | 2 | 2 | 57.35% |
| XLY240920P00105000 | 2023-11-28 1:48PM EDT | 105.00 | 0.70 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 53.85% |
| XLY240920P00110000 | 2023-10-31 10:23AM EDT | 110.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 212 | 212 | 12.50% |
| XLY240920P00115000 | 2024-02-07 3:46PM EDT | 115.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 54.05% |
| XLY240920P00120000 | 2024-01-04 10:45AM EDT | 120.00 | 1.27 | 0.00 | 2.00 | 0.00 | - | 105 | 114 | 47.31% |
| XLY240920P00125000 | 2024-02-02 12:57PM EDT | 125.00 | 0.96 | 0.00 | 4.80 | 0.00 | - | 117 | 292 | 57.15% |
| XLY240920P00130000 | 2024-04-26 3:06PM EDT | 130.00 | 0.58 | 0.00 | 1.05 | 0.00 | - | 1 | 3,476 | 33.34% |
| XLY240920P00135000 | 2024-03-15 12:51PM EDT | 135.00 | 0.95 | 0.09 | 4.85 | 0.00 | - | 1 | 1,479 | 48.10% |
| XLY240920P00140000 | 2024-04-26 3:06PM EDT | 140.00 | 0.97 | 0.00 | 4.80 | 0.00 | - | 1 | 835 | 43.44% |
| XLY240920P00145000 | 2024-04-26 1:43PM EDT | 145.00 | 1.10 | 0.05 | 4.95 | 0.00 | - | 102 | 995 | 39.56% |
| XLY240920P00150000 | 2024-04-30 1:37PM EDT | 150.00 | 1.34 | 0.00 | 4.80 | -0.13 | -8.84% | 10 | 532 | 34.70% |
| XLY240920P00155000 | 2024-04-23 12:15PM EDT | 155.00 | 2.61 | 0.00 | 4.80 | 0.00 | - | 7 | 400 | 30.36% |
| XLY240920P00158000 | 2024-04-23 10:57AM EDT | 158.00 | 3.15 | 0.00 | 4.80 | 0.00 | - | 43 | 175 | 27.75% |
| XLY240920P00159000 | 2024-04-29 9:30AM EDT | 159.00 | 1.94 | 0.00 | 3.75 | 0.00 | - | 1 | 185 | 23.80% |
| XLY240920P00160000 | 2024-04-24 10:13AM EDT | 160.00 | 2.85 | 0.10 | 5.00 | 0.00 | - | 2 | 5,281 | 26.56% |
| XLY240920P00161000 | 2024-04-15 1:33PM EDT | 161.00 | 3.85 | 0.10 | 5.05 | 0.00 | - | 9 | 136 | 25.81% |
| XLY240920P00162000 | 2024-04-29 10:00AM EDT | 162.00 | 2.50 | 0.10 | 5.05 | 0.00 | - | 10 | 101 | 24.91% |
| XLY240920P00163000 | 2024-03-13 12:37PM EDT | 163.00 | 3.20 | 2.12 | 6.60 | 0.00 | - | 3,000 | 3,007 | 28.10% |
| XLY240920P00164000 | 2024-04-29 9:33AM EDT | 164.00 | 2.50 | 0.70 | 5.65 | 0.00 | - | 1 | 258 | 24.68% |
| XLY240920P00165000 | 2024-04-18 1:18PM EDT | 165.00 | 5.50 | 1.00 | 5.95 | 0.00 | - | 34 | 2,425 | 24.52% |
| XLY240920P00166000 | 2024-04-29 11:23AM EDT | 166.00 | 3.15 | 1.25 | 6.20 | 0.00 | - | 2 | 750 | 24.19% |
| XLY240920P00167000 | 2024-04-16 9:42AM EDT | 167.00 | 5.75 | 1.40 | 6.35 | 0.00 | - | 72 | 264 | 23.59% |
| XLY240920P00168000 | 2024-04-29 2:34PM EDT | 168.00 | 3.50 | 2.50 | 7.45 | 0.00 | - | 11 | 140 | 25.29% |
| XLY240920P00169000 | 2024-04-30 3:40PM EDT | 169.00 | 4.35 | 1.95 | 6.90 | -2.50 | -36.50% | 2 | 209 | 22.94% |
| XLY240920P00170000 | 2024-04-30 3:41PM EDT | 170.00 | 4.55 | 1.90 | 6.90 | +0.77 | +20.37% | 20 | 2,966 | 21.91% |
| XLY240920P00171000 | 2024-04-25 10:30AM EDT | 171.00 | 6.75 | 2.55 | 7.50 | 0.00 | - | 13 | 1,021 | 22.29% |
| XLY240920P00172000 | 2024-04-25 11:02AM EDT | 172.00 | 6.95 | 2.90 | 7.90 | 0.00 | - | 16 | 157 | 22.15% |
| XLY240920P00173000 | 2024-04-29 1:14PM EDT | 173.00 | 4.58 | 3.00 | 7.90 | 0.00 | - | 1 | 320 | 21.05% |
| XLY240920P00174000 | 2024-04-25 10:35AM EDT | 174.00 | 8.00 | 3.15 | 8.10 | 0.00 | - | 9 | 1,196 | 20.38% |
| XLY240920P00175000 | 2024-04-29 2:44PM EDT | 175.00 | 5.25 | 3.80 | 8.75 | 0.00 | - | 35 | 6,706 | 20.71% |
| XLY240920P00176000 | 2024-04-30 3:51PM EDT | 176.00 | 6.75 | 4.45 | 9.35 | +0.30 | +4.65% | 33 | 183 | 20.89% |
| XLY240920P00177000 | 2024-04-30 1:10PM EDT | 177.00 | 7.05 | 5.35 | 10.30 | +1.05 | +17.50% | 12 | 243 | 21.82% |
| XLY240920P00178000 | 2024-04-29 3:03PM EDT | 178.00 | 7.70 | 5.85 | 10.85 | +1.10 | +16.67% | 1 | 1,626 | 21.80% |
| XLY240920P00179000 | 2024-04-30 1:10PM EDT | 179.00 | 7.80 | 5.30 | 10.25 | +0.85 | +12.23% | 6 | 413 | 19.11% |
| XLY240920P00180000 | 2024-04-29 1:52PM EDT | 180.00 | 6.81 | 6.50 | 11.45 | 0.00 | - | 11 | 758 | 20.50% |
| XLY240920P00181000 | 2024-04-29 3:50PM EDT | 181.00 | 7.50 | 7.45 | 12.45 | 0.00 | - | 23 | 294 | 21.41% |
| XLY240920P00182000 | 2024-04-30 11:57AM EDT | 182.00 | 9.15 | 8.05 | 13.05 | +1.05 | +12.96% | 1 | 250 | 21.35% |
| XLY240920P00183000 | 2024-04-19 9:49AM EDT | 183.00 | 13.81 | 7.70 | 12.70 | 0.00 | - | 16 | 237 | 19.02% |
| XLY240920P00184000 | 2024-04-09 11:55AM EDT | 184.00 | 9.15 | 8.45 | 13.45 | 0.00 | - | 46 | 101 | 19.22% |
| XLY240920P00185000 | 2024-04-23 11:31AM EDT | 185.00 | 14.12 | 8.60 | 13.60 | 0.00 | - | 1 | 343 | 17.92% |
| XLY240920P00186000 | 2024-04-23 9:56AM EDT | 186.00 | 15.65 | 10.40 | 15.40 | 0.00 | - | 1 | 3,120 | 20.64% |
| XLY240920P00187000 | 2024-03-01 1:41PM EDT | 187.00 | 9.45 | 6.60 | 11.20 | 0.00 | - | 14 | 40 | 0.00% |
| XLY240920P00188000 | 2024-04-11 11:45AM EDT | 188.00 | 12.00 | 12.10 | 16.75 | 0.00 | - | 1 | 1,099 | 20.47% |
| XLY240920P00190000 | 2024-04-19 11:31AM EDT | 190.00 | 19.60 | 12.75 | 17.50 | 0.00 | - | 1 | 65 | 18.50% |
| XLY240920P00195000 | 2023-12-27 2:44PM EDT | 195.00 | 17.10 | 21.05 | 26.00 | 0.00 | - | - | 78 | 30.91% |
© 2024 Yahoo. Tutti i diritti riservati.