Italia markets close in 2 hours 42 minutes

Consumer Discretionary Select Sector SPDR Fund (XLY)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
140,01+2,53 (+1,84%)
Alla chiusura: 04:00PM EDT
140,09 +0,08 (+0,06%)
Dopo ore: 07:55PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLY220708C001200002022-06-15 2:30PM EDT120.0020.6017.6022.500.00--058.98%
XLY220708C001220002022-06-30 2:42PM EDT122.0016.2015.6020.500.00--253.52%
XLY220708C001260002022-06-22 12:01PM EDT126.0014.9511.7516.500.00--150.39%
XLY220708C001290002022-07-01 10:11AM EDT129.0010.109.0514.00+1.05+11.60%4058.30%
XLY220708C001300002022-07-01 10:26AM EDT130.008.608.3013.00+0.35+4.24%1258.06%
XLY220708C001310002022-07-01 12:43PM EDT131.007.807.4011.95-3.45-30.67%1354.54%
XLY220708C001320002022-07-01 3:25PM EDT132.007.956.4011.00+7.95-3050.93%
XLY220708C001330002022-06-29 3:56PM EDT133.007.665.6510.000.00--1291.65%
XLY220708C001340002022-06-29 1:09PM EDT134.006.554.659.400.00--192.53%
XLY220708C001350002022-06-30 3:50PM EDT135.004.503.908.500.00-1287.96%
XLY220708C001360002022-07-01 3:58PM EDT136.005.153.307.50+0.23+4.67%40181.54%
XLY220708C001365002022-06-22 9:35AM EDT136.505.822.907.350.00-1183.91%
XLY220708C001370002022-06-30 2:53PM EDT137.003.452.507.000.00-11682.93%
XLY220708C001375002022-07-01 3:59PM EDT137.504.082.226.50+0.79+24.01%1279.49%
XLY220708C001380002022-07-01 1:40PM EDT138.002.902.575.35-0.66-18.54%3165.80%
XLY220708C001385002022-07-01 3:54PM EDT138.503.341.356.00+1.35+67.84%3480.15%
XLY220708C001390002022-07-01 3:35PM EDT139.003.021.914.90+0.37+13.96%392167.19%
XLY220708C001395002022-07-01 3:59PM EDT139.502.851.824.55+0.23+8.78%11,10265.77%
XLY220708C001400002022-06-30 3:18PM EDT140.001.701.544.100.00-41162.65%
XLY220708C001405002022-07-01 2:39PM EDT140.502.090.254.85-5.91-73.87%4877.76%
XLY220708C001410002022-07-01 3:43PM EDT141.002.100.255.00+0.31+17.32%13883.57%
XLY220708C001415002022-07-01 3:54PM EDT141.501.810.154.95+0.19+11.73%22086.21%
XLY220708C001420002022-07-01 3:35PM EDT142.001.550.003.85+0.08+5.44%53272.61%
XLY220708C001425002022-07-01 12:28PM EDT142.501.060.003.75-5.34-83.44%32074.22%
XLY220708C001430002022-07-01 12:25PM EDT143.001.010.243.45-0.26-20.47%12272.63%
XLY220708C001435002022-06-29 11:21AM EDT143.501.400.291.250.00--139.82%
XLY220708C001440002022-07-01 2:03PM EDT144.000.790.051.77-0.25-24.04%22051.27%
XLY220708C001445002022-06-17 2:02PM EDT144.501.840.004.800.00-2264.38%
XLY220708C001450002022-07-01 3:38PM EDT145.000.720.052.90+0.01+1.41%276551.17%
XLY220708C001455002022-07-01 10:12AM EDT145.500.750.051.15+0.27+56.25%12647.51%
XLY220708C001460002022-07-01 3:25PM EDT146.000.510.004.80-3.10-85.87%265972.12%
XLY220708C001465002022-07-01 2:46PM EDT146.500.440.051.04-0.39-46.99%21749.71%
XLY220708C001470002022-07-01 3:25PM EDT147.000.380.002.67-0.46-54.76%52057.72%
XLY220708C001475002022-07-01 3:55PM EDT147.500.350.002.51-0.81-69.83%21358.30%
XLY220708C001480002022-07-01 3:49PM EDT148.000.350.000.80-0.18-33.96%411050.64%
XLY220708C001485002022-06-28 9:53AM EDT148.502.660.000.690.00-4849.90%
XLY220708C001490002022-07-01 3:28PM EDT149.000.240.004.800.00-2186.38%
XLY220708C001495002022-06-29 10:17AM EDT149.500.400.004.800.00-2388.62%
XLY220708C001500002022-07-01 3:44PM EDT150.000.220.000.30+0.01+4.76%82243.56%
XLY220708C001520002022-06-28 12:45PM EDT152.000.470.000.640.00-11750.39%
XLY220708C001525002022-06-24 3:58PM EDT152.501.470.004.800.00-22101.54%
XLY220708C001530002022-06-27 2:00PM EDT153.000.900.000.560.00-33751.66%
XLY220708C001540002022-06-16 10:41AM EDT154.000.500.004.800.00-10107.67%
XLY220708C001550002022-06-28 10:35AM EDT155.000.400.000.460.00-24654.98%
XLY220708C001560002022-06-27 9:38AM EDT156.000.660.004.800.00-13115.53%
XLY220708C001570002022-06-10 11:50AM EDT157.001.410.004.800.00-10119.34%
XLY220708C001575002022-06-22 12:04PM EDT157.500.270.000.380.00--759.28%
XLY220708C001580002022-06-13 3:11PM EDT158.000.600.004.800.00-13123.10%
XLY220708C001600002022-07-01 3:43PM EDT160.000.040.000.32-0.16-80.00%133663.48%
XLY220708C001620002022-06-28 12:45PM EDT162.000.240.004.800.00-15137.50%
XLY220708C001650002022-06-10 1:45PM EDT165.000.460.004.450.00-32143.75%
XLY220708C001700002022-06-24 9:30AM EDT170.000.250.000.200.00-18979.88%
XLY220708C001730002022-07-01 3:41PM EDT173.000.020.000.21+0.02-500086.52%
XLY220708C001740002022-07-01 3:15PM EDT174.000.050.000.30+0.05-10093.55%
XLY220708C001750002022-07-01 12:32PM EDT175.000.050.000.160.00-117487.11%
XLY220708C001800002022-07-01 10:11AM EDT180.000.050.002.14+0.05-120154.35%
XLY220708C001850002022-07-01 12:00PM EDT185.000.020.000.19+0.02-100107.42%
XLY220708C001900002022-07-01 12:37PM EDT190.000.020.010.48-0.01-33.33%2668133.59%
XLY220708C001950002022-06-22 11:55AM EDT195.000.060.000.230.00--49127.73%
XLY220708C002000002022-06-27 10:12AM EDT200.000.030.000.100.00-140335122.66%
XLY220708C002050002022-06-22 10:40AM EDT205.000.050.000.190.00--10140.23%
XLY220708C002100002022-06-22 10:40AM EDT210.000.050.000.190.00--10147.66%
XLY220708C002150002022-06-22 10:40AM EDT215.000.050.000.180.00--20153.91%
XLY220708C002250002022-06-28 9:41AM EDT225.000.010.000.010.00-201,492125.00%
Opzioni Putper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLY220708P000750002022-06-22 3:28PM EDT75.000.030.000.010.00--415168.75%
XLY220708P000800002022-06-22 3:29PM EDT80.000.050.000.010.00--20156.25%
XLY220708P001150002022-07-01 10:05AM EDT115.000.050.000.16-0.01-16.67%42980.47%
XLY220708P001160002022-07-01 11:11AM EDT116.000.050.000.29+0.05-4085.16%
XLY220708P001200002022-06-30 9:40AM EDT120.000.170.040.290.00-1873.83%
XLY220708P001240002022-06-30 10:47AM EDT124.000.460.004.800.00--1129.69%
XLY220708P001250002022-07-01 3:24PM EDT125.000.110.050.33-0.37-77.08%996858.89%
XLY220708P001260002022-07-01 3:21PM EDT126.000.150.000.37+0.15-1,891055.18%
XLY220708P001270002022-07-01 10:23AM EDT127.000.330.000.48-0.33-50.00%5154.88%
XLY220708P001280002022-07-01 12:34PM EDT128.000.360.000.40-1.10-75.34%40258.20%
XLY220708P001290002022-07-01 3:53PM EDT129.000.280.000.62-0.81-74.31%12250.88%
XLY220708P001300002022-07-01 3:52PM EDT130.000.350.000.64-0.35-50.00%1823058.11%
XLY220708P001310002022-07-01 3:43PM EDT131.000.410.000.73-0.41-50.00%52156.30%
XLY220708P001320002022-07-01 1:06PM EDT132.000.860.050.81-0.55-39.01%15653.91%
XLY220708P001330002022-07-01 1:09PM EDT133.001.070.004.80-0.10-8.55%3181.10%
XLY220708P001340002022-07-01 3:00PM EDT134.000.850.004.80-1.40-62.22%45375.39%
XLY220708P001350002022-07-01 1:38PM EDT135.000.930.101.59-0.96-50.79%722055.25%
XLY220708P001360002022-07-01 1:39PM EDT136.001.630.104.90-0.67-29.13%574465.26%
XLY220708P001365002022-07-01 1:48PM EDT136.501.670.251.76-0.93-35.77%1949.81%
XLY220708P001370002022-07-01 3:01PM EDT137.001.740.452.02-1.10-38.73%1851.17%
XLY220708P001375002022-06-30 3:42PM EDT137.502.900.852.310.00--252.78%
XLY220708P001380002022-07-01 3:54PM EDT138.001.870.104.90-0.86-31.50%191852.56%
XLY220708P001385002022-07-01 2:11PM EDT138.502.600.154.95-1.20-31.58%15387.28%
XLY220708P001390002022-07-01 3:46PM EDT139.002.150.663.25+0.76+54.68%42357.32%
XLY220708P001395002022-07-01 3:53PM EDT139.502.521.323.75-0.58-18.71%6161.30%
XLY220708P001400002022-07-01 4:03PM EDT140.002.401.513.50-1.80-42.86%212053.61%
XLY220708P001405002022-07-01 3:54PM EDT140.502.910.505.00-3.34-53.44%21472.56%
XLY220708P001410002022-07-01 1:39PM EDT141.003.880.764.20-0.24-5.83%674256.15%
XLY220708P001415002022-07-01 10:10AM EDT141.504.031.744.65-0.67-14.26%1558.74%
XLY220708P001420002022-07-01 11:44AM EDT142.004.701.485.00-1.45-23.58%51659.62%
XLY220708P001425002022-06-30 12:06PM EDT142.506.001.506.000.00--170.51%
XLY220708P001430002022-06-27 10:46AM EDT143.002.302.006.200.00-4368.87%
XLY220708P001435002022-07-01 11:44AM EDT143.505.802.806.60-0.19-3.17%3270.26%
XLY220708P001440002022-07-01 10:12AM EDT144.006.252.726.55-0.75-10.71%7264.28%
XLY220708P001445002022-06-30 10:37AM EDT144.509.003.007.500.00-5574.32%
XLY220708P001450002022-07-01 3:54PM EDT145.005.983.357.60-2.07-25.71%2032670.51%
XLY220708P001460002022-06-30 3:42PM EDT146.008.854.008.750.00-3378.17%
XLY220708P001465002022-07-01 9:36AM EDT146.509.404.509.10-0.05-0.53%3178.17%
XLY220708P001470002022-07-01 2:28PM EDT147.008.155.009.60-0.40-4.68%12180.64%
XLY220708P001480002022-06-30 12:32PM EDT148.009.256.0010.250.00-19379.30%
XLY220708P001485002022-06-22 12:01PM EDT148.509.756.2511.000.00--286.06%
XLY220708P001490002022-06-23 11:31AM EDT149.009.156.8011.500.00-1188.35%
XLY220708P001495002022-06-30 3:15PM EDT149.5012.707.0011.950.00-2389.72%
XLY220708P001500002022-07-01 11:08AM EDT150.0012.057.5012.15+6.14+103.89%32486.43%
XLY220708P001510002022-06-23 10:49AM EDT151.0011.058.5013.250.00-21992.60%
XLY220708P001520002022-06-28 12:45PM EDT152.0010.509.5514.500.00-11101.51%
XLY220708P001530002022-06-08 9:54AM EDT153.005.4310.5015.350.00--18102.83%
XLY220708P001540002022-06-27 9:34AM EDT154.008.1011.5016.350.00-125106.89%
XLY220708P001550002022-06-28 11:52AM EDT155.0013.4812.5017.300.00-310109.86%
XLY220708P001570002022-06-30 11:36AM EDT157.0019.8214.5519.500.00-22121.58%
XLY220708P001575002022-07-01 2:20PM EDT157.5018.6515.0019.75+6.80+57.38%13118.36%
XLY220708P001580002022-06-17 1:07PM EDT158.0022.0515.5020.300.00-11121.24%
XLY220708P001590002022-06-28 2:02PM EDT159.0018.0016.5021.450.00-24128.03%
XLY220708P001620002022-06-28 1:29PM EDT162.0020.8519.5024.350.00-77136.62%
XLY220708P001670002022-06-07 11:58AM EDT167.0015.6924.5529.500.00--164.06%
XLY220708P001700002022-06-21 10:28AM EDT170.0029.7527.5532.500.00-1469.53%