Italia markets close in 5 hours 27 minutes
FTSE MIB
34.201,04 -95,27 (-0,28%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,76 +0,13 (+0,16%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY241220C00150000 | 2024-01-11 2:01PM EDT | 150.00 | 35.10 | 32.55 | 42.55 | 0.00 | - | 2 | 2 | 47.17% |
| XLY241220C00155000 | 2024-02-20 2:45PM EDT | 155.00 | 31.85 | 35.20 | 40.00 | 0.00 | - | - | 2 | 48.08% |
| XLY241220C00160000 | 2024-01-22 11:54AM EDT | 160.00 | 26.50 | 28.75 | 29.40 | 0.00 | - | - | 1 | 32.50% |
| XLY241220C00165000 | 2024-04-29 2:27PM EDT | 165.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY241220C00170000 | 2024-04-15 11:01AM EDT | 170.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLY241220C00175000 | 2024-04-18 11:04AM EDT | 175.00 | 13.81 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XLY241220C00180000 | 2024-04-29 12:45PM EDT | 180.00 | 14.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLY241220C00181000 | 2024-04-24 9:41AM EDT | 181.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| XLY241220C00183000 | 2024-04-29 1:41PM EDT | 183.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| XLY241220C00184000 | 2024-04-24 3:48PM EDT | 184.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| XLY241220C00185000 | 2024-04-29 9:33AM EDT | 185.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLY241220C00186000 | 2024-04-23 3:07PM EDT | 186.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| XLY241220C00187000 | 2024-04-25 3:23PM EDT | 187.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| XLY241220C00188000 | 2024-04-24 3:12PM EDT | 188.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| XLY241220C00189000 | 2024-04-26 3:32PM EDT | 189.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| XLY241220C00190000 | 2024-04-26 3:45PM EDT | 190.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 1.56% |
| XLY241220C00195000 | 2024-04-29 3:37PM EDT | 195.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| XLY241220C00200000 | 2024-04-29 3:06PM EDT | 200.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 3.13% |
| XLY241220C00205000 | 2024-04-29 1:34PM EDT | 205.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLY241220C00210000 | 2024-04-22 1:03PM EDT | 210.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 3.13% |
| XLY241220C00215000 | 2024-02-08 4:02PM EDT | 215.00 | 2.79 | 1.75 | 6.55 | 0.00 | - | 1 | 47 | 30.49% |
| XLY241220C00220000 | 2024-04-15 2:09PM EDT | 220.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| XLY241220C00225000 | 2024-04-29 2:15PM EDT | 225.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| XLY241220C00230000 | 2024-04-05 11:35AM EDT | 230.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
| XLY241220C00235000 | 2024-03-05 1:25PM EDT | 235.00 | 1.07 | 0.01 | 4.85 | 0.00 | - | 84 | 321 | 33.99% |
| XLY241220C00240000 | 2023-12-21 3:47PM EDT | 240.00 | 1.10 | 0.00 | 9.60 | 0.00 | - | - | 2 | 46.27% |
| XLY241220C00245000 | 2024-02-28 3:59PM EDT | 245.00 | 0.76 | 0.00 | 2.73 | 0.00 | - | 3 | 4 | 31.13% |
| XLY241220C00250000 | 2023-12-27 1:51PM EDT | 250.00 | 0.59 | 0.00 | 9.60 | 0.00 | - | - | 1 | 49.62% |
| XLY241220C00255000 | 2023-12-29 11:34AM EDT | 255.00 | 0.41 | 0.00 | 5.15 | 0.00 | - | 2 | 1 | 40.87% |
| XLY241220C00260000 | 2023-12-29 11:36AM EDT | 260.00 | 0.31 | 0.00 | 5.10 | 0.00 | - | 2 | 0 | 42.15% |
| XLY241220C00265000 | 2023-12-27 1:53PM EDT | 265.00 | 0.22 | 0.00 | 9.60 | 0.00 | - | - | 1 | 54.22% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY241220P00090000 | 2024-04-01 12:35PM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLY241220P00120000 | 2024-03-21 12:42PM EDT | 120.00 | 0.74 | 0.16 | 2.00 | 0.00 | - | 103 | 105 | 38.53% |
| XLY241220P00125000 | 2024-03-07 3:33PM EDT | 125.00 | 0.77 | 0.02 | 3.20 | 0.00 | - | - | 1 | 40.61% |
| XLY241220P00130000 | 2024-04-04 11:12AM EDT | 130.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLY241220P00131000 | 2024-03-21 1:40PM EDT | 131.00 | 1.18 | 0.79 | 2.66 | 0.00 | - | 162 | 222 | 34.61% |
| XLY241220P00132000 | 2024-03-21 2:43PM EDT | 132.00 | 1.25 | 0.39 | 4.10 | 0.00 | - | - | 46 | 39.15% |
| XLY241220P00133000 | 2024-03-22 11:00AM EDT | 133.00 | 1.32 | 1.13 | 3.30 | 0.00 | - | 11 | 41 | 35.74% |
| XLY241220P00135000 | 2024-03-11 2:04PM EDT | 135.00 | 1.90 | 0.05 | 4.95 | 0.00 | - | 34 | 223 | 39.80% |
| XLY241220P00136000 | 2024-03-11 2:06PM EDT | 136.00 | 1.96 | 0.26 | 4.95 | 0.00 | - | 26 | 26 | 39.10% |
| XLY241220P00137000 | 2024-03-21 12:32PM EDT | 137.00 | 1.48 | 1.24 | 3.70 | 0.00 | - | 95 | 235 | 34.52% |
| XLY241220P00138000 | 2024-03-21 12:32PM EDT | 138.00 | 1.54 | 0.72 | 4.80 | 0.00 | - | 86 | 297 | 37.27% |
| XLY241220P00139000 | 2024-04-04 9:43AM EDT | 139.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLY241220P00140000 | 2024-04-03 10:08AM EDT | 140.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLY241220P00145000 | 2024-03-12 1:31PM EDT | 145.00 | 2.59 | 0.33 | 5.00 | 0.00 | - | 105 | 382 | 33.09% |
| XLY241220P00150000 | 2024-04-26 9:55AM EDT | 150.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLY241220P00155000 | 2024-04-23 11:09AM EDT | 155.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLY241220P00160000 | 2024-04-05 11:32AM EDT | 160.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLY241220P00161000 | 2024-04-24 1:25PM EDT | 161.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XLY241220P00165000 | 2024-04-18 11:29AM EDT | 165.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| XLY241220P00168000 | 2024-04-22 12:04PM EDT | 168.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| XLY241220P00170000 | 2024-04-19 2:38PM EDT | 170.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 1.56% |
| XLY241220P00171000 | 2024-04-23 2:09PM EDT | 171.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| XLY241220P00173000 | 2024-04-24 11:13AM EDT | 173.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| XLY241220P00174000 | 2024-04-24 3:38PM EDT | 174.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| XLY241220P00175000 | 2024-04-24 11:13AM EDT | 175.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| XLY241220P00176000 | 2024-04-24 10:59AM EDT | 176.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| XLY241220P00177000 | 2024-04-24 3:15PM EDT | 177.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| XLY241220P00178000 | 2024-04-24 11:02AM EDT | 178.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| XLY241220P00180000 | 2024-04-24 11:13AM EDT | 180.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
| XLY241220P00185000 | 2024-04-26 9:46AM EDT | 185.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLY241220P00190000 | 2024-04-02 2:08PM EDT | 190.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XLY241220P00200000 | 2024-01-24 10:38AM EDT | 200.00 | 25.85 | 15.90 | 25.85 | 0.00 | - | 25 | 18 | 22.38% |
| XLY241220P00205000 | 2024-04-05 11:56AM EDT | 205.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.