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'acquistoper8 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY220708C00120000 | 2022-06-15 2:30PM EDT | 120.00 | 20.60 | 17.60 | 22.50 | 0.00 | - | - | 0 | 58.98% |
| XLY220708C00122000 | 2022-06-30 2:42PM EDT | 122.00 | 16.20 | 15.60 | 20.50 | 0.00 | - | - | 2 | 53.52% |
| XLY220708C00126000 | 2022-06-22 12:01PM EDT | 126.00 | 14.95 | 11.75 | 16.50 | 0.00 | - | - | 1 | 50.39% |
| XLY220708C00129000 | 2022-07-01 10:11AM EDT | 129.00 | 10.10 | 9.05 | 14.00 | +1.05 | +11.60% | 4 | 0 | 58.30% |
| XLY220708C00130000 | 2022-07-01 10:26AM EDT | 130.00 | 8.60 | 8.30 | 13.00 | +0.35 | +4.24% | 1 | 2 | 58.06% |
| XLY220708C00131000 | 2022-07-01 12:43PM EDT | 131.00 | 7.80 | 7.40 | 11.95 | -3.45 | -30.67% | 1 | 3 | 54.54% |
| XLY220708C00132000 | 2022-07-01 3:25PM EDT | 132.00 | 7.95 | 6.40 | 11.00 | +7.95 | - | 3 | 0 | 50.93% |
| XLY220708C00133000 | 2022-06-29 3:56PM EDT | 133.00 | 7.66 | 5.65 | 10.00 | 0.00 | - | - | 12 | 91.65% |
| XLY220708C00134000 | 2022-06-29 1:09PM EDT | 134.00 | 6.55 | 4.65 | 9.40 | 0.00 | - | - | 1 | 92.53% |
| XLY220708C00135000 | 2022-06-30 3:50PM EDT | 135.00 | 4.50 | 3.90 | 8.50 | 0.00 | - | 1 | 2 | 87.96% |
| XLY220708C00136000 | 2022-07-01 3:58PM EDT | 136.00 | 5.15 | 3.30 | 7.50 | +0.23 | +4.67% | 40 | 1 | 81.54% |
| XLY220708C00136500 | 2022-06-22 9:35AM EDT | 136.50 | 5.82 | 2.90 | 7.35 | 0.00 | - | 1 | 1 | 83.91% |
| XLY220708C00137000 | 2022-06-30 2:53PM EDT | 137.00 | 3.45 | 2.50 | 7.00 | 0.00 | - | 1 | 16 | 82.93% |
| XLY220708C00137500 | 2022-07-01 3:59PM EDT | 137.50 | 4.08 | 2.22 | 6.50 | +0.79 | +24.01% | 1 | 2 | 79.49% |
| XLY220708C00138000 | 2022-07-01 1:40PM EDT | 138.00 | 2.90 | 2.57 | 5.35 | -0.66 | -18.54% | 3 | 1 | 65.80% |
| XLY220708C00138500 | 2022-07-01 3:54PM EDT | 138.50 | 3.34 | 1.35 | 6.00 | +1.35 | +67.84% | 3 | 4 | 80.15% |
| XLY220708C00139000 | 2022-07-01 3:35PM EDT | 139.00 | 3.02 | 1.91 | 4.90 | +0.37 | +13.96% | 39 | 21 | 67.19% |
| XLY220708C00139500 | 2022-07-01 3:59PM EDT | 139.50 | 2.85 | 1.82 | 4.55 | +0.23 | +8.78% | 1 | 1,102 | 65.77% |
| XLY220708C00140000 | 2022-06-30 3:18PM EDT | 140.00 | 1.70 | 1.54 | 4.10 | 0.00 | - | 4 | 11 | 62.65% |
| XLY220708C00140500 | 2022-07-01 2:39PM EDT | 140.50 | 2.09 | 0.25 | 4.85 | -5.91 | -73.87% | 4 | 8 | 77.76% |
| XLY220708C00141000 | 2022-07-01 3:43PM EDT | 141.00 | 2.10 | 0.25 | 5.00 | +0.31 | +17.32% | 1 | 38 | 83.57% |
| XLY220708C00141500 | 2022-07-01 3:54PM EDT | 141.50 | 1.81 | 0.15 | 4.95 | +0.19 | +11.73% | 2 | 20 | 86.21% |
| XLY220708C00142000 | 2022-07-01 3:35PM EDT | 142.00 | 1.55 | 0.00 | 3.85 | +0.08 | +5.44% | 5 | 32 | 72.61% |
| XLY220708C00142500 | 2022-07-01 12:28PM EDT | 142.50 | 1.06 | 0.00 | 3.75 | -5.34 | -83.44% | 3 | 20 | 74.22% |
| XLY220708C00143000 | 2022-07-01 12:25PM EDT | 143.00 | 1.01 | 0.24 | 3.45 | -0.26 | -20.47% | 1 | 22 | 72.63% |
| XLY220708C00143500 | 2022-06-29 11:21AM EDT | 143.50 | 1.40 | 0.29 | 1.25 | 0.00 | - | - | 1 | 39.82% |
| XLY220708C00144000 | 2022-07-01 2:03PM EDT | 144.00 | 0.79 | 0.05 | 1.77 | -0.25 | -24.04% | 2 | 20 | 51.27% |
| XLY220708C00144500 | 2022-06-17 2:02PM EDT | 144.50 | 1.84 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 64.38% |
| XLY220708C00145000 | 2022-07-01 3:38PM EDT | 145.00 | 0.72 | 0.05 | 2.90 | +0.01 | +1.41% | 27 | 65 | 51.17% |
| XLY220708C00145500 | 2022-07-01 10:12AM EDT | 145.50 | 0.75 | 0.05 | 1.15 | +0.27 | +56.25% | 1 | 26 | 47.51% |
| XLY220708C00146000 | 2022-07-01 3:25PM EDT | 146.00 | 0.51 | 0.00 | 4.80 | -3.10 | -85.87% | 26 | 59 | 72.12% |
| XLY220708C00146500 | 2022-07-01 2:46PM EDT | 146.50 | 0.44 | 0.05 | 1.04 | -0.39 | -46.99% | 2 | 17 | 49.71% |
| XLY220708C00147000 | 2022-07-01 3:25PM EDT | 147.00 | 0.38 | 0.00 | 2.67 | -0.46 | -54.76% | 5 | 20 | 57.72% |
| XLY220708C00147500 | 2022-07-01 3:55PM EDT | 147.50 | 0.35 | 0.00 | 2.51 | -0.81 | -69.83% | 2 | 13 | 58.30% |
| XLY220708C00148000 | 2022-07-01 3:49PM EDT | 148.00 | 0.35 | 0.00 | 0.80 | -0.18 | -33.96% | 4 | 110 | 50.64% |
| XLY220708C00148500 | 2022-06-28 9:53AM EDT | 148.50 | 2.66 | 0.00 | 0.69 | 0.00 | - | 4 | 8 | 49.90% |
| XLY220708C00149000 | 2022-07-01 3:28PM EDT | 149.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 86.38% |
| XLY220708C00149500 | 2022-06-29 10:17AM EDT | 149.50 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 88.62% |
| XLY220708C00150000 | 2022-07-01 3:44PM EDT | 150.00 | 0.22 | 0.00 | 0.30 | +0.01 | +4.76% | 8 | 22 | 43.56% |
| XLY220708C00152000 | 2022-06-28 12:45PM EDT | 152.00 | 0.47 | 0.00 | 0.64 | 0.00 | - | 1 | 17 | 50.39% |
| XLY220708C00152500 | 2022-06-24 3:58PM EDT | 152.50 | 1.47 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 101.54% |
| XLY220708C00153000 | 2022-06-27 2:00PM EDT | 153.00 | 0.90 | 0.00 | 0.56 | 0.00 | - | 3 | 37 | 51.66% |
| XLY220708C00154000 | 2022-06-16 10:41AM EDT | 154.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 107.67% |
| XLY220708C00155000 | 2022-06-28 10:35AM EDT | 155.00 | 0.40 | 0.00 | 0.46 | 0.00 | - | 2 | 46 | 54.98% |
| XLY220708C00156000 | 2022-06-27 9:38AM EDT | 156.00 | 0.66 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 115.53% |
| XLY220708C00157000 | 2022-06-10 11:50AM EDT | 157.00 | 1.41 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 119.34% |
| XLY220708C00157500 | 2022-06-22 12:04PM EDT | 157.50 | 0.27 | 0.00 | 0.38 | 0.00 | - | - | 7 | 59.28% |
| XLY220708C00158000 | 2022-06-13 3:11PM EDT | 158.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 123.10% |
| XLY220708C00160000 | 2022-07-01 3:43PM EDT | 160.00 | 0.04 | 0.00 | 0.32 | -0.16 | -80.00% | 13 | 36 | 63.48% |
| XLY220708C00162000 | 2022-06-28 12:45PM EDT | 162.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 137.50% |
| XLY220708C00165000 | 2022-06-10 1:45PM EDT | 165.00 | 0.46 | 0.00 | 4.45 | 0.00 | - | 3 | 2 | 143.75% |
| XLY220708C00170000 | 2022-06-24 9:30AM EDT | 170.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 89 | 79.88% |
| XLY220708C00173000 | 2022-07-01 3:41PM EDT | 173.00 | 0.02 | 0.00 | 0.21 | +0.02 | - | 500 | 0 | 86.52% |
| XLY220708C00174000 | 2022-07-01 3:15PM EDT | 174.00 | 0.05 | 0.00 | 0.30 | +0.05 | - | 10 | 0 | 93.55% |
| XLY220708C00175000 | 2022-07-01 12:32PM EDT | 175.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 11 | 74 | 87.11% |
| XLY220708C00180000 | 2022-07-01 10:11AM EDT | 180.00 | 0.05 | 0.00 | 2.14 | +0.05 | - | 12 | 0 | 154.35% |
| XLY220708C00185000 | 2022-07-01 12:00PM EDT | 185.00 | 0.02 | 0.00 | 0.19 | +0.02 | - | 10 | 0 | 107.42% |
| XLY220708C00190000 | 2022-07-01 12:37PM EDT | 190.00 | 0.02 | 0.01 | 0.48 | -0.01 | -33.33% | 26 | 68 | 133.59% |
| XLY220708C00195000 | 2022-06-22 11:55AM EDT | 195.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | - | 49 | 127.73% |
| XLY220708C00200000 | 2022-06-27 10:12AM EDT | 200.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 140 | 335 | 122.66% |
| XLY220708C00205000 | 2022-06-22 10:40AM EDT | 205.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | - | 10 | 140.23% |
| XLY220708C00210000 | 2022-06-22 10:40AM EDT | 210.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | - | 10 | 147.66% |
| XLY220708C00215000 | 2022-06-22 10:40AM EDT | 215.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | - | 20 | 153.91% |
| XLY220708C00225000 | 2022-06-28 9:41AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,492 | 125.00% |
Opzioni Putper8 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY220708P00075000 | 2022-06-22 3:28PM EDT | 75.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 415 | 168.75% |
| XLY220708P00080000 | 2022-06-22 3:29PM EDT | 80.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 20 | 156.25% |
| XLY220708P00115000 | 2022-07-01 10:05AM EDT | 115.00 | 0.05 | 0.00 | 0.16 | -0.01 | -16.67% | 4 | 29 | 80.47% |
| XLY220708P00116000 | 2022-07-01 11:11AM EDT | 116.00 | 0.05 | 0.00 | 0.29 | +0.05 | - | 4 | 0 | 85.16% |
| XLY220708P00120000 | 2022-06-30 9:40AM EDT | 120.00 | 0.17 | 0.04 | 0.29 | 0.00 | - | 1 | 8 | 73.83% |
| XLY220708P00124000 | 2022-06-30 10:47AM EDT | 124.00 | 0.46 | 0.00 | 4.80 | 0.00 | - | - | 1 | 129.69% |
| XLY220708P00125000 | 2022-07-01 3:24PM EDT | 125.00 | 0.11 | 0.05 | 0.33 | -0.37 | -77.08% | 996 | 8 | 58.89% |
| XLY220708P00126000 | 2022-07-01 3:21PM EDT | 126.00 | 0.15 | 0.00 | 0.37 | +0.15 | - | 1,891 | 0 | 55.18% |
| XLY220708P00127000 | 2022-07-01 10:23AM EDT | 127.00 | 0.33 | 0.00 | 0.48 | -0.33 | -50.00% | 5 | 1 | 54.88% |
| XLY220708P00128000 | 2022-07-01 12:34PM EDT | 128.00 | 0.36 | 0.00 | 0.40 | -1.10 | -75.34% | 40 | 2 | 58.20% |
| XLY220708P00129000 | 2022-07-01 3:53PM EDT | 129.00 | 0.28 | 0.00 | 0.62 | -0.81 | -74.31% | 12 | 2 | 50.88% |
| XLY220708P00130000 | 2022-07-01 3:52PM EDT | 130.00 | 0.35 | 0.00 | 0.64 | -0.35 | -50.00% | 18 | 230 | 58.11% |
| XLY220708P00131000 | 2022-07-01 3:43PM EDT | 131.00 | 0.41 | 0.00 | 0.73 | -0.41 | -50.00% | 5 | 21 | 56.30% |
| XLY220708P00132000 | 2022-07-01 1:06PM EDT | 132.00 | 0.86 | 0.05 | 0.81 | -0.55 | -39.01% | 1 | 56 | 53.91% |
| XLY220708P00133000 | 2022-07-01 1:09PM EDT | 133.00 | 1.07 | 0.00 | 4.80 | -0.10 | -8.55% | 3 | 1 | 81.10% |
| XLY220708P00134000 | 2022-07-01 3:00PM EDT | 134.00 | 0.85 | 0.00 | 4.80 | -1.40 | -62.22% | 4 | 53 | 75.39% |
| XLY220708P00135000 | 2022-07-01 1:38PM EDT | 135.00 | 0.93 | 0.10 | 1.59 | -0.96 | -50.79% | 7 | 220 | 55.25% |
| XLY220708P00136000 | 2022-07-01 1:39PM EDT | 136.00 | 1.63 | 0.10 | 4.90 | -0.67 | -29.13% | 5 | 744 | 65.26% |
| XLY220708P00136500 | 2022-07-01 1:48PM EDT | 136.50 | 1.67 | 0.25 | 1.76 | -0.93 | -35.77% | 1 | 9 | 49.81% |
| XLY220708P00137000 | 2022-07-01 3:01PM EDT | 137.00 | 1.74 | 0.45 | 2.02 | -1.10 | -38.73% | 1 | 8 | 51.17% |
| XLY220708P00137500 | 2022-06-30 3:42PM EDT | 137.50 | 2.90 | 0.85 | 2.31 | 0.00 | - | - | 2 | 52.78% |
| XLY220708P00138000 | 2022-07-01 3:54PM EDT | 138.00 | 1.87 | 0.10 | 4.90 | -0.86 | -31.50% | 191 | 8 | 52.56% |
| XLY220708P00138500 | 2022-07-01 2:11PM EDT | 138.50 | 2.60 | 0.15 | 4.95 | -1.20 | -31.58% | 15 | 3 | 87.28% |
| XLY220708P00139000 | 2022-07-01 3:46PM EDT | 139.00 | 2.15 | 0.66 | 3.25 | +0.76 | +54.68% | 42 | 3 | 57.32% |
| XLY220708P00139500 | 2022-07-01 3:53PM EDT | 139.50 | 2.52 | 1.32 | 3.75 | -0.58 | -18.71% | 6 | 1 | 61.30% |
| XLY220708P00140000 | 2022-07-01 4:03PM EDT | 140.00 | 2.40 | 1.51 | 3.50 | -1.80 | -42.86% | 21 | 20 | 53.61% |
| XLY220708P00140500 | 2022-07-01 3:54PM EDT | 140.50 | 2.91 | 0.50 | 5.00 | -3.34 | -53.44% | 2 | 14 | 72.56% |
| XLY220708P00141000 | 2022-07-01 1:39PM EDT | 141.00 | 3.88 | 0.76 | 4.20 | -0.24 | -5.83% | 6 | 742 | 56.15% |
| XLY220708P00141500 | 2022-07-01 10:10AM EDT | 141.50 | 4.03 | 1.74 | 4.65 | -0.67 | -14.26% | 1 | 5 | 58.74% |
| XLY220708P00142000 | 2022-07-01 11:44AM EDT | 142.00 | 4.70 | 1.48 | 5.00 | -1.45 | -23.58% | 5 | 16 | 59.62% |
| XLY220708P00142500 | 2022-06-30 12:06PM EDT | 142.50 | 6.00 | 1.50 | 6.00 | 0.00 | - | - | 1 | 70.51% |
| XLY220708P00143000 | 2022-06-27 10:46AM EDT | 143.00 | 2.30 | 2.00 | 6.20 | 0.00 | - | 4 | 3 | 68.87% |
| XLY220708P00143500 | 2022-07-01 11:44AM EDT | 143.50 | 5.80 | 2.80 | 6.60 | -0.19 | -3.17% | 3 | 2 | 70.26% |
| XLY220708P00144000 | 2022-07-01 10:12AM EDT | 144.00 | 6.25 | 2.72 | 6.55 | -0.75 | -10.71% | 7 | 2 | 64.28% |
| XLY220708P00144500 | 2022-06-30 10:37AM EDT | 144.50 | 9.00 | 3.00 | 7.50 | 0.00 | - | 5 | 5 | 74.32% |
| XLY220708P00145000 | 2022-07-01 3:54PM EDT | 145.00 | 5.98 | 3.35 | 7.60 | -2.07 | -25.71% | 203 | 26 | 70.51% |
| XLY220708P00146000 | 2022-06-30 3:42PM EDT | 146.00 | 8.85 | 4.00 | 8.75 | 0.00 | - | 3 | 3 | 78.17% |
| XLY220708P00146500 | 2022-07-01 9:36AM EDT | 146.50 | 9.40 | 4.50 | 9.10 | -0.05 | -0.53% | 3 | 1 | 78.17% |
| XLY220708P00147000 | 2022-07-01 2:28PM EDT | 147.00 | 8.15 | 5.00 | 9.60 | -0.40 | -4.68% | 1 | 21 | 80.64% |
| XLY220708P00148000 | 2022-06-30 12:32PM EDT | 148.00 | 9.25 | 6.00 | 10.25 | 0.00 | - | 1 | 93 | 79.30% |
| XLY220708P00148500 | 2022-06-22 12:01PM EDT | 148.50 | 9.75 | 6.25 | 11.00 | 0.00 | - | - | 2 | 86.06% |
| XLY220708P00149000 | 2022-06-23 11:31AM EDT | 149.00 | 9.15 | 6.80 | 11.50 | 0.00 | - | 1 | 1 | 88.35% |
| XLY220708P00149500 | 2022-06-30 3:15PM EDT | 149.50 | 12.70 | 7.00 | 11.95 | 0.00 | - | 2 | 3 | 89.72% |
| XLY220708P00150000 | 2022-07-01 11:08AM EDT | 150.00 | 12.05 | 7.50 | 12.15 | +6.14 | +103.89% | 3 | 24 | 86.43% |
| XLY220708P00151000 | 2022-06-23 10:49AM EDT | 151.00 | 11.05 | 8.50 | 13.25 | 0.00 | - | 2 | 19 | 92.60% |
| XLY220708P00152000 | 2022-06-28 12:45PM EDT | 152.00 | 10.50 | 9.55 | 14.50 | 0.00 | - | 1 | 1 | 101.51% |
| XLY220708P00153000 | 2022-06-08 9:54AM EDT | 153.00 | 5.43 | 10.50 | 15.35 | 0.00 | - | - | 18 | 102.83% |
| XLY220708P00154000 | 2022-06-27 9:34AM EDT | 154.00 | 8.10 | 11.50 | 16.35 | 0.00 | - | 1 | 25 | 106.89% |
| XLY220708P00155000 | 2022-06-28 11:52AM EDT | 155.00 | 13.48 | 12.50 | 17.30 | 0.00 | - | 3 | 10 | 109.86% |
| XLY220708P00157000 | 2022-06-30 11:36AM EDT | 157.00 | 19.82 | 14.55 | 19.50 | 0.00 | - | 2 | 2 | 121.58% |
| XLY220708P00157500 | 2022-07-01 2:20PM EDT | 157.50 | 18.65 | 15.00 | 19.75 | +6.80 | +57.38% | 1 | 3 | 118.36% |
| XLY220708P00158000 | 2022-06-17 1:07PM EDT | 158.00 | 22.05 | 15.50 | 20.30 | 0.00 | - | 1 | 1 | 121.24% |
| XLY220708P00159000 | 2022-06-28 2:02PM EDT | 159.00 | 18.00 | 16.50 | 21.45 | 0.00 | - | 2 | 4 | 128.03% |
| XLY220708P00162000 | 2022-06-28 1:29PM EDT | 162.00 | 20.85 | 19.50 | 24.35 | 0.00 | - | 7 | 7 | 136.62% |
| XLY220708P00167000 | 2022-06-07 11:58AM EDT | 167.00 | 15.69 | 24.55 | 29.50 | 0.00 | - | - | 1 | 64.06% |
| XLY220708P00170000 | 2022-06-21 10:28AM EDT | 170.00 | 29.75 | 27.55 | 32.50 | 0.00 | - | 1 | 4 | 69.53% |
© 2022 Yahoo. Tutti i diritti riservati.
