Italia markets close in 3 hours 54 minutes
FTSE MIB
34.205,86 -90,45 (-0,26%) 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
83,04 +0,41 (+0,50%) 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 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY250620C00080000 | 2023-10-13 3:49PM EDT | 80.00 | 83.84 | 80.85 | 90.60 | 0.00 | - | - | 1 | 0.00% |
| XLY250620C00095000 | 2023-08-04 9:43AM EDT | 95.00 | 85.50 | 79.50 | 84.50 | 0.00 | - | 1 | 0 | 0.00% |
| XLY250620C00100000 | 2023-12-11 1:02PM EDT | 100.00 | 79.63 | 74.70 | 84.70 | 0.00 | - | 2 | 2 | 49.61% |
| XLY250620C00110000 | 2023-10-04 2:18PM EDT | 110.00 | 59.55 | 54.50 | 64.50 | 0.00 | - | - | 1 | 0.00% |
| XLY250620C00120000 | 2024-03-22 11:54AM EDT | 120.00 | 69.75 | 53.95 | 63.95 | 0.00 | - | 1 | 1 | 35.25% |
| XLY250620C00125000 | 2023-06-26 9:33AM EDT | 125.00 | 54.00 | 57.50 | 60.15 | 0.00 | - | 1 | 1 | 35.73% |
| XLY250620C00135000 | 2024-04-24 12:26PM EDT | 135.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLY250620C00148000 | 2023-09-14 2:21PM EDT | 148.00 | 44.70 | 26.35 | 36.35 | 0.00 | - | - | 99 | 22.00% |
| XLY250620C00149000 | 2023-09-13 3:05PM EDT | 149.00 | 42.15 | 26.15 | 36.10 | 0.00 | - | - | 27 | 23.00% |
| XLY250620C00150000 | 2023-10-26 12:12PM EDT | 150.00 | 23.27 | 30.10 | 39.80 | 0.00 | - | 2 | 0 | 30.85% |
| XLY250620C00151000 | 2023-09-13 3:05PM EDT | 151.00 | 40.70 | 24.65 | 34.65 | 0.00 | - | - | 22 | 23.02% |
| XLY250620C00152000 | 2023-06-14 9:44AM EDT | 152.00 | 35.00 | 40.65 | 42.30 | 0.00 | - | 1 | 1 | 36.94% |
| XLY250620C00153000 | 2023-08-07 3:59PM EDT | 153.00 | 40.30 | 31.35 | 41.30 | 0.00 | - | 1 | 1 | 36.30% |
| XLY250620C00154000 | 2023-07-07 12:48PM EDT | 154.00 | 38.00 | 33.65 | 43.65 | 0.00 | - | 1 | 22 | 40.84% |
| XLY250620C00155000 | 2023-08-03 12:47PM EDT | 155.00 | 36.15 | 33.00 | 38.00 | 0.00 | - | 1 | 2 | 32.99% |
| XLY250620C00160000 | 2023-11-09 11:45AM EDT | 160.00 | 23.95 | 26.65 | 36.65 | 0.00 | - | 200 | 202 | 35.28% |
| XLY250620C00161000 | 2023-12-11 3:44PM EDT | 161.00 | 31.50 | 25.25 | 35.25 | 0.00 | - | - | 300 | 34.03% |
| XLY250620C00163000 | 2024-04-15 12:38PM EDT | 163.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLY250620C00164000 | 2024-02-14 12:49PM EDT | 164.00 | 31.50 | 28.00 | 33.00 | 0.00 | - | 1 | 13 | 33.12% |
| XLY250620C00165000 | 2023-10-27 3:49PM EDT | 165.00 | 16.35 | 23.80 | 28.30 | 0.00 | - | 7 | 10 | 27.16% |
| XLY250620C00166000 | 2023-10-27 3:49PM EDT | 166.00 | 15.90 | 22.75 | 27.65 | 0.00 | - | 4 | 7 | 27.03% |
| XLY250620C00167000 | 2023-10-27 3:49PM EDT | 167.00 | 15.45 | 15.80 | 25.80 | 0.00 | - | 2 | 2 | 25.19% |
| XLY250620C00168000 | 2023-12-21 10:30AM EDT | 168.00 | 30.65 | 22.55 | 32.55 | 0.00 | - | 1 | 6 | 35.40% |
| XLY250620C00170000 | 2024-04-03 2:26PM EDT | 170.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| XLY250620C00171000 | 2023-11-10 11:27AM EDT | 171.00 | 17.60 | 19.30 | 29.25 | 0.00 | - | - | 5 | 32.88% |
| XLY250620C00173000 | 2024-03-26 10:12AM EDT | 173.00 | 27.46 | 19.00 | 20.00 | 0.00 | - | 4 | 3 | 21.64% |
| XLY250620C00175000 | 2023-12-01 4:29PM EDT | 175.00 | 21.06 | 20.65 | 30.50 | 0.00 | - | 2 | 15 | 37.13% |
| XLY250620C00180000 | 2024-04-12 3:54PM EDT | 180.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 0.00% |
| XLY250620C00185000 | 2024-04-23 11:37AM EDT | 185.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 0.78% |
| XLY250620C00190000 | 2024-04-29 11:18AM EDT | 190.00 | 14.14 | 0.00 | 0.00 | 0.00 | - | 12 | 229 | 1.56% |
| XLY250620C00195000 | 2024-04-11 10:25AM EDT | 195.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 7 | 115 | 1.56% |
| XLY250620C00200000 | 2024-04-19 12:37PM EDT | 200.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 3 | 1,280 | 1.56% |
| XLY250620C00205000 | 2024-04-18 2:21PM EDT | 205.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 41 | 1,235 | 3.13% |
| XLY250620C00210000 | 2024-04-22 1:33PM EDT | 210.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 2,005 | 3.13% |
| XLY250620C00215000 | 2023-12-22 4:55PM EDT | 215.00 | 8.40 | 0.35 | 10.00 | 0.00 | - | 3 | 3 | 28.03% |
| XLY250620C00220000 | 2024-04-12 10:42AM EDT | 220.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 3.13% |
| XLY250620C00225000 | 2024-03-15 10:35AM EDT | 225.00 | 4.20 | 0.10 | 10.05 | 0.00 | - | 1 | 81 | 31.23% |
| XLY250620C00230000 | 2024-04-16 9:50AM EDT | 230.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| XLY250620C00235000 | 2024-04-29 10:05AM EDT | 235.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| XLY250620C00240000 | 2024-03-27 1:58PM EDT | 240.00 | 2.43 | 0.00 | 9.60 | 0.00 | - | 2 | 1 | 34.73% |
| XLY250620C00245000 | 2024-04-08 10:40AM EDT | 245.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 98 | 342 | 6.25% |
| XLY250620C00255000 | 2023-10-24 12:35PM EDT | 255.00 | 0.74 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 30.38% |
| XLY250620C00260000 | 2023-10-24 12:33PM EDT | 260.00 | 0.59 | 0.00 | 5.00 | 0.00 | - | - | 12 | 31.43% |
| XLY250620C00265000 | 2023-12-29 11:35AM EDT | 265.00 | 1.16 | 0.00 | 5.55 | 0.00 | - | 2 | 0 | 33.55% |
| XLY250620C00270000 | 2024-02-13 10:36AM EDT | 270.00 | 0.58 | 0.28 | 1.50 | 0.00 | - | 20 | 90 | 24.48% |
| XLY250620C00275000 | 2024-03-26 11:17AM EDT | 275.00 | 0.50 | 0.00 | 4.50 | 0.00 | - | 4 | 0 | 33.34% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY250620P00075000 | 2024-02-01 11:01AM EDT | 75.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 10 | 11 | 58.09% |
| XLY250620P00080000 | 2023-07-03 12:36PM EDT | 80.00 | 0.86 | 0.38 | 3.65 | 0.00 | - | - | 1 | 51.59% |
| XLY250620P00115000 | 2023-12-21 1:07PM EDT | 115.00 | 2.24 | 0.15 | 10.00 | 0.00 | - | - | 30 | 53.64% |
| XLY250620P00120000 | 2024-03-27 3:31PM EDT | 120.00 | 2.31 | 0.00 | 5.00 | 0.00 | - | 1,500 | 5 | 38.21% |
| XLY250620P00125000 | 2023-09-06 3:53PM EDT | 125.00 | 4.64 | 4.30 | 6.80 | 0.00 | - | 1 | 5 | 39.73% |
| XLY250620P00130000 | 2024-02-16 11:19AM EDT | 130.00 | 2.99 | 0.50 | 5.50 | 0.00 | - | 48 | 272 | 33.84% |
| XLY250620P00135000 | 2024-04-12 1:35PM EDT | 135.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2,002 | 2,025 | 6.25% |
| XLY250620P00140000 | 2024-04-22 12:56PM EDT | 140.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 59 | 196 | 6.25% |
| XLY250620P00145000 | 2024-04-10 1:24PM EDT | 145.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 165 | 125 | 3.13% |
| XLY250620P00146000 | 2024-04-09 3:22PM EDT | 146.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 10 | 3.13% |
| XLY250620P00147000 | 2024-04-16 1:57PM EDT | 147.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 300 | 3.13% |
| XLY250620P00148000 | 2024-04-03 3:49PM EDT | 148.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 112 | 111 | 3.13% |
| XLY250620P00149000 | 2024-04-23 2:45PM EDT | 149.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 39 | 2,039 | 3.13% |
| XLY250620P00150000 | 2024-04-19 1:21PM EDT | 150.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 80 | 2,489 | 3.13% |
| XLY250620P00151000 | 2024-04-08 2:48PM EDT | 151.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 29 | 1,713 | 3.13% |
| XLY250620P00152000 | 2024-04-22 2:44PM EDT | 152.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 500 | 103 | 3.13% |
| XLY250620P00153000 | 2024-04-19 2:00PM EDT | 153.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,528 | 3.13% |
| XLY250620P00154000 | 2024-04-23 2:50PM EDT | 154.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 3.13% |
| XLY250620P00155000 | 2024-04-09 10:39AM EDT | 155.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 83 | 83 | 3.13% |
| XLY250620P00156000 | 2024-04-10 10:41AM EDT | 156.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 3.13% |
| XLY250620P00157000 | 2024-04-09 10:47AM EDT | 157.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 127 | 127 | 3.13% |
| XLY250620P00158000 | 2024-04-18 10:39AM EDT | 158.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 147 | 1,602 | 3.13% |
| XLY250620P00159000 | 2024-04-09 10:39AM EDT | 159.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 66 | 84 | 3.13% |
| XLY250620P00160000 | 2024-04-16 11:55AM EDT | 160.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 154 | 673 | 3.13% |
| XLY250620P00161000 | 2024-04-09 10:39AM EDT | 161.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 3.13% |
| XLY250620P00162000 | 2024-04-09 10:33AM EDT | 162.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 100 | 178 | 1.56% |
| XLY250620P00163000 | 2024-04-23 2:47PM EDT | 163.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 1.56% |
| XLY250620P00164000 | 2024-04-02 3:16PM EDT | 164.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 46 | 53 | 1.56% |
| XLY250620P00165000 | 2024-04-23 1:05PM EDT | 165.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 4 | 1,543 | 1.56% |
| XLY250620P00166000 | 2024-04-09 10:47AM EDT | 166.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2,168 | 1.56% |
| XLY250620P00167000 | 2024-04-09 11:29AM EDT | 167.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 24 | 1,038 | 1.56% |
| XLY250620P00168000 | 2024-02-16 3:49PM EDT | 168.00 | 9.95 | 5.60 | 10.60 | 0.00 | - | 12 | 22 | 21.48% |
| XLY250620P00169000 | 2024-02-16 3:49PM EDT | 169.00 | 10.25 | 4.00 | 11.35 | 0.00 | - | 12 | 12 | 21.92% |
| XLY250620P00170000 | 2024-02-16 3:49PM EDT | 170.00 | 10.55 | 4.00 | 13.75 | 0.00 | - | 11 | 322 | 24.64% |
| XLY250620P00171000 | 2024-04-05 12:37PM EDT | 171.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 86 | 97 | 1.56% |
| XLY250620P00172000 | 2024-04-05 12:47PM EDT | 172.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 86 | 120 | 0.78% |
| XLY250620P00173000 | 2024-04-05 12:47PM EDT | 173.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.78% |
| XLY250620P00174000 | 2024-02-16 3:49PM EDT | 174.00 | 11.90 | 5.70 | 14.95 | 0.00 | - | 10 | 71 | 23.65% |
| XLY250620P00175000 | 2024-04-05 12:35PM EDT | 175.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 50 | 62 | 0.78% |
| XLY250620P00180000 | 2024-04-22 10:53AM EDT | 180.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 43 | 41 | 0.01% |
| XLY250620P00185000 | 2024-04-29 3:09PM EDT | 185.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 61 | 115 | 0.00% |
| XLY250620P00190000 | 2024-04-29 2:50PM EDT | 190.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 0.00% |
| XLY250620P00195000 | 2023-06-22 10:35AM EDT | 195.00 | 31.40 | 24.15 | 34.00 | 0.00 | - | 44 | 52 | 32.48% |
| XLY250620P00205000 | 2023-08-18 9:30AM EDT | 205.00 | 43.80 | 32.00 | 37.00 | 0.00 | - | 1 | 1 | 27.33% |
© 2024 Yahoo. Tutti i diritti riservati.