Italia markets close in 26 minutes
FTSE MIB
33.907,96 -388,35 (-1,13%) Dow Jones
38.214,18 -171,91 (-0,45%) Nasdaq
15.906,50 -76,58 (-0,48%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,55 -1,08 (-1,31%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:04AM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY260116C00085000 | 2023-10-30 11:22AM EDT | 85.00 | 72.90 | 84.55 | 94.55 | 0.00 | - | 1 | 3 | 37.57% |
| XLY260116C00090000 | 2023-11-22 12:29PM EDT | 90.00 | 84.95 | 90.10 | 100.10 | 0.00 | - | - | 1 | 52.93% |
| XLY260116C00100000 | 2023-12-11 1:02PM EDT | 100.00 | 80.53 | 76.30 | 86.30 | 0.00 | - | 2 | 2 | 49.22% |
| XLY260116C00110000 | 2024-02-23 11:00AM EDT | 110.00 | 80.67 | 75.80 | 85.80 | 0.00 | - | 1 | 1 | 51.84% |
| XLY260116C00120000 | 2024-04-19 2:15PM EDT | 120.00 | 60.65 | 67.50 | 69.60 | 0.00 | - | 1 | 11 | 43.42% |
| XLY260116C00125000 | 2024-02-08 12:00PM EDT | 125.00 | 65.17 | 62.85 | 72.85 | 0.00 | - | - | 1 | 53.62% |
| XLY260116C00130000 | 2024-04-25 11:10AM EDT | 130.00 | 55.50 | 59.60 | 61.10 | 0.00 | - | 1 | 4 | 40.05% |
| XLY260116C00150000 | 2024-04-29 9:33AM EDT | 150.00 | 45.38 | 44.30 | 45.25 | 0.00 | - | 1 | 652 | 34.52% |
| XLY260116C00154000 | 2023-10-19 3:59PM EDT | 154.00 | 30.05 | 30.75 | 40.75 | 0.00 | - | - | 1 | 31.63% |
| XLY260116C00155000 | 2024-02-23 2:19PM EDT | 155.00 | 45.33 | 37.55 | 47.55 | 0.00 | - | 4 | 5 | 40.73% |
| XLY260116C00156000 | 2024-02-29 4:50PM EDT | 156.00 | 45.81 | 40.00 | 50.00 | 0.00 | - | 10 | 16 | 44.34% |
| XLY260116C00157000 | 2023-11-02 9:53AM EDT | 157.00 | 27.82 | 30.50 | 40.50 | 0.00 | - | 1 | 3 | 33.33% |
| XLY260116C00158000 | 2023-09-27 2:13PM EDT | 158.00 | 28.65 | 18.55 | 28.50 | 0.00 | - | 1 | 12 | 19.16% |
| XLY260116C00159000 | 2023-09-29 11:15AM EDT | 159.00 | 31.20 | 18.05 | 28.00 | 0.00 | - | 1 | 19 | 19.33% |
| XLY260116C00160000 | 2024-02-15 3:42PM EDT | 160.00 | 40.06 | 35.50 | 40.00 | 0.00 | - | 1 | 8 | 34.59% |
| XLY260116C00161000 | 2023-09-27 2:15PM EDT | 161.00 | 27.20 | 16.65 | 26.60 | 0.00 | - | 1 | 2 | 19.11% |
| XLY260116C00162000 | 2023-10-24 11:34AM EDT | 162.00 | 24.40 | 26.00 | 36.00 | 0.00 | - | 1 | 2 | 31.04% |
| XLY260116C00165000 | 2024-04-18 1:43PM EDT | 165.00 | 29.00 | 33.60 | 34.95 | 0.00 | - | 170 | 157 | 31.57% |
| XLY260116C00168000 | 2024-03-15 11:36AM EDT | 168.00 | 33.50 | 26.80 | 36.80 | 0.00 | - | 2 | 10 | 35.33% |
| XLY260116C00170000 | 2024-01-23 10:49AM EDT | 170.00 | 29.60 | 34.80 | 35.95 | 0.00 | - | 6 | 161 | 35.39% |
| XLY260116C00171000 | 2023-10-19 9:51AM EDT | 171.00 | 21.71 | 20.35 | 30.35 | 0.00 | - | 1 | 1 | 29.58% |
| XLY260116C00172000 | 2024-02-23 11:00AM EDT | 172.00 | 33.23 | 27.65 | 37.65 | 0.00 | - | 21 | 7 | 38.31% |
| XLY260116C00173000 | 2024-04-26 11:44AM EDT | 173.00 | 27.50 | 28.55 | 30.55 | 0.00 | - | 3 | 3 | 30.82% |
| XLY260116C00175000 | 2024-01-24 4:21PM EDT | 175.00 | 26.01 | 27.00 | 37.00 | 0.00 | - | 1 | 3 | 38.99% |
| XLY260116C00176000 | 2023-11-22 12:29PM EDT | 176.00 | 23.60 | 25.55 | 35.55 | 0.00 | - | 2 | 2 | 37.83% |
| XLY260116C00177000 | 2024-02-15 3:42PM EDT | 177.00 | 29.11 | 25.00 | 30.00 | 0.00 | - | 3 | 3 | 32.13% |
| XLY260116C00178000 | 2024-04-09 2:14PM EDT | 178.00 | 29.00 | 25.60 | 26.50 | 0.00 | - | 1 | 1 | 28.75% |
| XLY260116C00180000 | 2024-04-16 3:48PM EDT | 180.00 | 21.70 | 24.45 | 25.15 | 0.00 | - | 1 | 24 | 28.20% |
| XLY260116C00181000 | 2024-04-12 2:13PM EDT | 181.00 | 23.88 | 23.85 | 24.75 | 0.00 | - | 2 | 2 | 28.21% |
| XLY260116C00182000 | 2024-04-12 2:13PM EDT | 182.00 | 23.35 | 23.40 | 24.50 | 0.00 | - | 2 | 3 | 28.38% |
| XLY260116C00185000 | 2024-03-25 3:59PM EDT | 185.00 | 24.40 | 15.75 | 25.75 | 0.00 | - | 2 | 5 | 31.00% |
| XLY260116C00190000 | 2024-04-23 11:14AM EDT | 190.00 | 16.20 | 19.20 | 20.00 | 0.00 | - | 8 | 32 | 26.80% |
| XLY260116C00195000 | 2024-04-22 11:09AM EDT | 195.00 | 12.95 | 16.95 | 17.70 | 0.00 | - | 4 | 125 | 26.18% |
| XLY260116C00200000 | 2024-04-23 11:17AM EDT | 200.00 | 12.20 | 14.95 | 16.50 | 0.00 | - | 10 | 164 | 26.59% |
| XLY260116C00205000 | 2024-04-23 11:17AM EDT | 205.00 | 10.45 | 13.05 | 13.65 | 0.00 | - | 11 | 60 | 25.05% |
| XLY260116C00210000 | 2024-04-23 11:17AM EDT | 210.00 | 8.95 | 11.30 | 12.05 | 0.00 | - | 10 | 11 | 24.73% |
| XLY260116C00215000 | 2024-04-19 3:28PM EDT | 215.00 | 7.30 | 9.70 | 10.40 | 0.00 | - | 2 | 27 | 24.18% |
| XLY260116C00220000 | 2024-03-21 3:59PM EDT | 220.00 | 11.40 | 2.45 | 9.20 | 0.00 | - | 23 | 70 | 24.02% |
| XLY260116C00225000 | 2023-11-22 12:03PM EDT | 225.00 | 6.38 | 9.35 | 10.65 | 0.00 | - | - | 1 | 27.02% |
| XLY260116C00230000 | 2024-04-23 12:44PM EDT | 230.00 | 4.85 | 5.95 | 6.75 | 0.00 | - | 6 | 4 | 23.18% |
| XLY260116C00235000 | 2024-01-19 11:10AM EDT | 235.00 | 5.18 | 4.00 | 9.00 | 0.00 | - | 1 | 1 | 27.26% |
| XLY260116C00240000 | 2024-04-23 10:57AM EDT | 240.00 | 3.23 | 4.15 | 5.10 | 0.00 | - | 5 | 6 | 22.84% |
| XLY260116C00245000 | 2024-02-13 1:30PM EDT | 245.00 | 4.04 | 0.10 | 10.10 | 0.00 | - | - | 1 | 30.78% |
| XLY260116C00260000 | 2024-02-12 12:54PM EDT | 260.00 | 2.91 | 2.69 | 3.25 | 0.00 | - | 1 | 1 | 23.13% |
| XLY260116C00265000 | 2024-02-12 12:39PM EDT | 265.00 | 2.46 | 2.24 | 2.96 | 0.00 | - | - | 1 | 23.31% |
| XLY260116C00270000 | 2024-04-18 3:51PM EDT | 270.00 | 1.02 | 1.50 | 2.30 | 0.00 | - | 18 | 12 | 22.58% |
| XLY260116C00275000 | 2024-04-18 11:40AM EDT | 275.00 | 0.95 | 0.75 | 2.88 | 0.00 | - | 6 | 1 | 24.61% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY260116P00075000 | 2023-12-20 3:24PM EDT | 75.00 | 0.48 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 41.71% |
| XLY260116P00085000 | 2024-03-12 2:40PM EDT | 85.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | - | 2 | 49.81% |
| XLY260116P00100000 | 2024-04-16 10:50AM EDT | 100.00 | 1.95 | 0.75 | 2.86 | 0.00 | - | 1 | 9 | 34.52% |
| XLY260116P00105000 | 2024-03-20 12:30PM EDT | 105.00 | 2.10 | 0.70 | 10.70 | 0.00 | - | - | 1 | 50.70% |
| XLY260116P00115000 | 2024-03-07 4:14PM EDT | 115.00 | 2.84 | 1.80 | 3.35 | 0.00 | - | 1 | 2,510 | 28.98% |
| XLY260116P00120000 | 2024-03-18 9:42AM EDT | 120.00 | 3.30 | 1.00 | 6.00 | 0.00 | - | 21 | 121 | 32.70% |
| XLY260116P00125000 | 2023-10-18 2:16PM EDT | 125.00 | 7.20 | 0.20 | 10.20 | 0.00 | - | - | 2,500 | 37.85% |
| XLY260116P00130000 | 2024-04-29 9:30AM EDT | 130.00 | 3.75 | 3.40 | 4.10 | 0.00 | - | 10 | 612 | 24.24% |
| XLY260116P00135000 | 2024-03-19 10:57AM EDT | 135.00 | 4.85 | 0.70 | 10.70 | 0.00 | - | 166 | 175 | 33.31% |
| XLY260116P00140000 | 2024-02-05 1:21PM EDT | 140.00 | 6.82 | 4.90 | 7.10 | 0.00 | - | 4 | 3 | 25.21% |
| XLY260116P00150000 | 2024-04-29 9:33AM EDT | 150.00 | 6.40 | 6.20 | 6.95 | 0.00 | - | 1 | 553 | 20.47% |
| XLY260116P00154000 | 2024-01-22 2:26PM EDT | 154.00 | 9.75 | 4.90 | 14.00 | 0.00 | - | 1 | 3 | 27.94% |
| XLY260116P00155000 | 2024-02-23 2:06PM EDT | 155.00 | 8.25 | 0.01 | 10.00 | 0.00 | - | 100 | 100 | 22.30% |
| XLY260116P00160000 | 2024-03-27 3:15PM EDT | 160.00 | 8.15 | 5.00 | 14.95 | 0.00 | - | 5 | 6 | 25.92% |
| XLY260116P00164000 | 2024-01-19 12:56PM EDT | 164.00 | 13.25 | 8.50 | 13.50 | 0.00 | - | 1 | 1 | 22.07% |
| XLY260116P00165000 | 2024-04-03 10:09AM EDT | 165.00 | 10.58 | 9.65 | 10.35 | 0.00 | - | 1 | 1 | 17.85% |
| XLY260116P00168000 | 2024-04-08 10:18AM EDT | 168.00 | 10.85 | 10.50 | 11.20 | 0.00 | - | 1 | 1 | 17.33% |
| XLY260116P00170000 | 2024-04-22 9:48AM EDT | 170.00 | 14.80 | 11.15 | 11.80 | 0.00 | - | 1 | 109 | 16.97% |
| XLY260116P00171000 | 2024-04-26 9:38AM EDT | 171.00 | 12.95 | 11.40 | 12.10 | 0.00 | - | 4 | 19 | 16.78% |
| XLY260116P00173000 | 2024-03-21 10:07AM EDT | 173.00 | 11.58 | 11.30 | 21.30 | 0.00 | - | 15 | 17 | 25.90% |
| XLY260116P00175000 | 2024-03-05 11:19AM EDT | 175.00 | 13.75 | 12.60 | 14.05 | 0.00 | - | 9 | 10 | 16.75% |
| XLY260116P00176000 | 2024-04-22 12:21PM EDT | 176.00 | 17.25 | 13.15 | 13.85 | 0.00 | - | 1 | 3 | 15.97% |
| XLY260116P00177000 | 2024-04-22 12:21PM EDT | 177.00 | 17.75 | 13.50 | 14.25 | 0.00 | - | 1 | 5 | 15.83% |
| XLY260116P00178000 | 2024-04-25 10:44AM EDT | 178.00 | 17.25 | 14.00 | 14.65 | 0.00 | - | 1 | 26 | 15.68% |
| XLY260116P00179000 | 2024-04-25 10:44AM EDT | 179.00 | 17.70 | 14.35 | 15.05 | 0.00 | - | 1 | 52 | 15.53% |
| XLY260116P00180000 | 2024-04-30 10:11AM EDT | 180.00 | 14.95 | 14.95 | 16.75 | +0.20 | +1.36% | 50 | 161 | 16.75% |
| XLY260116P00181000 | 2024-04-24 3:48PM EDT | 181.00 | 17.50 | 15.15 | 15.85 | 0.00 | - | 4 | 85 | 15.17% |
| XLY260116P00182000 | 2024-04-24 3:48PM EDT | 182.00 | 18.00 | 15.65 | 16.50 | 0.00 | - | 4 | 122 | 15.25% |
| XLY260116P00185000 | 2024-04-29 11:52AM EDT | 185.00 | 16.70 | 16.95 | 17.75 | 0.00 | - | 1 | 105 | 14.65% |
| XLY260116P00190000 | 2024-04-29 2:51PM EDT | 190.00 | 19.10 | 19.20 | 20.25 | 0.00 | - | 25 | 36 | 13.84% |
| XLY260116P00195000 | 2024-04-29 1:55PM EDT | 195.00 | 21.50 | 22.00 | 23.00 | 0.00 | - | 10 | 11 | 12.95% |
© 2024 Yahoo. Tutti i diritti riservati.