Italia markets open in 3 hours 15 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.329,39 +777,23 (+2,07%) EUR/USD
1,0709 +0,0005 (+0,04%) Bitcoin EUR
62.284,53 +70,18 (+0,11%) CMC Crypto 200
1.434,24 +19,48 (+1,38%)
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'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240426C00120000 | 2024-04-02 9:30AM EDT | 120.00 | 60.22 | 51.00 | 55.95 | 0.00 | - | - | 10 | 262.11% |
| XLY240426C00167000 | 2024-03-12 11:35AM EDT | 167.00 | 16.12 | 12.75 | 13.70 | 0.00 | - | - | 4 | 166.55% |
| XLY240426C00167500 | 2024-04-22 11:30AM EDT | 167.50 | 2.90 | 4.15 | 8.95 | 0.00 | - | 1 | 3 | 56.30% |
| XLY240426C00168000 | 2024-04-22 1:59PM EDT | 168.00 | 3.75 | 3.10 | 7.75 | 0.00 | - | 2 | 5 | 83.91% |
| XLY240426C00169000 | 2024-04-19 4:00PM EDT | 169.00 | 1.78 | 1.95 | 6.85 | 0.00 | - | 52 | 41 | 78.98% |
| XLY240426C00170000 | 2024-04-23 3:36PM EDT | 170.00 | 3.35 | 1.27 | 6.15 | +0.85 | +34.00% | 4 | 23 | 77.05% |
| XLY240426C00171000 | 2024-04-23 4:04PM EDT | 171.00 | 3.05 | 1.54 | 5.05 | +1.54 | +101.99% | 15 | 61 | 68.19% |
| XLY240426C00172000 | 2024-04-23 3:22PM EDT | 172.00 | 1.98 | 0.99 | 3.70 | +0.69 | +53.49% | 7 | 29 | 54.93% |
| XLY240426C00172500 | 2024-04-23 4:00PM EDT | 172.50 | 1.68 | 0.79 | 3.35 | +0.82 | +95.35% | 8 | 18 | 53.37% |
| XLY240426C00173000 | 2024-04-23 3:09PM EDT | 173.00 | 1.41 | 0.00 | 3.30 | +0.64 | +83.12% | 4 | 30 | 56.42% |
| XLY240426C00174000 | 2024-04-23 3:55PM EDT | 174.00 | 0.98 | 0.26 | 2.38 | +0.58 | +145.00% | 90 | 107 | 48.73% |
| XLY240426C00175000 | 2024-04-23 3:50PM EDT | 175.00 | 0.69 | 0.00 | 0.80 | +0.39 | +130.00% | 156 | 163 | 28.08% |
| XLY240426C00176000 | 2024-04-23 3:59PM EDT | 176.00 | 0.39 | 0.00 | 0.43 | +0.12 | +44.44% | 53 | 48 | 25.34% |
| XLY240426C00177000 | 2024-04-23 3:08PM EDT | 177.00 | 0.22 | 0.00 | 4.80 | +0.10 | +83.33% | 34 | 14 | 67.48% |
| XLY240426C00177500 | 2024-04-23 3:09PM EDT | 177.50 | 0.19 | 0.00 | 4.80 | -0.02 | -9.52% | 2 | 3 | 70.26% |
| XLY240426C00178000 | 2024-04-23 3:59PM EDT | 178.00 | 0.18 | 0.08 | 0.61 | +0.04 | +28.57% | 11 | 45 | 38.18% |
| XLY240426C00179000 | 2024-04-19 2:42PM EDT | 179.00 | 0.25 | 0.00 | 4.80 | +0.10 | +66.67% | 4 | 59 | 78.32% |
| XLY240426C00180000 | 2024-04-22 10:40AM EDT | 180.00 | 0.25 | 0.00 | 4.80 | -0.06 | -19.35% | 4 | 116 | 83.45% |
| XLY240426C00181000 | 2024-04-22 10:02AM EDT | 181.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 9 | 85 | 88.43% |
| XLY240426C00182000 | 2024-04-23 10:28AM EDT | 182.00 | 0.24 | 0.00 | 4.80 | +0.19 | +380.00% | 1 | 31 | 93.26% |
| XLY240426C00182500 | 2024-04-23 9:42AM EDT | 182.50 | 0.10 | 0.00 | 0.36 | -0.42 | -80.77% | 1 | 22 | 48.05% |
| XLY240426C00183000 | 2024-04-23 10:28AM EDT | 183.00 | 0.25 | 0.00 | 4.80 | +0.20 | +400.00% | 1 | 53 | 97.97% |
| XLY240426C00184000 | 2024-04-23 3:29PM EDT | 184.00 | 0.21 | 0.00 | 0.40 | -0.23 | -52.27% | 1 | 62 | 54.49% |
| XLY240426C00185000 | 2024-04-23 3:29PM EDT | 185.00 | 0.04 | 0.00 | 0.08 | +0.01 | +33.33% | 3 | 47 | 41.21% |
| XLY240426C00186000 | 2024-04-22 10:36AM EDT | 186.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 80 | 111.48% |
| XLY240426C00187000 | 2024-04-22 3:35PM EDT | 187.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 4 | 115 | 115.77% |
| XLY240426C00187500 | 2024-04-23 9:48AM EDT | 187.50 | 0.06 | 0.00 | 0.07 | 0.00 | - | 7 | 16 | 46.48% |
| XLY240426C00188000 | 2024-04-11 3:43PM EDT | 188.00 | 0.41 | 0.00 | 4.80 | 0.00 | - | 11 | 24 | 120.00% |
| XLY240426C00189000 | 2024-04-10 1:28PM EDT | 189.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 3 | 17 | 124.15% |
| XLY240426C00190000 | 2024-04-23 3:24PM EDT | 190.00 | 0.05 | 0.00 | 4.80 | -0.34 | -87.18% | 1 | 22 | 128.22% |
| XLY240426C00191000 | 2024-04-15 10:11AM EDT | 191.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 132.23% |
| XLY240426C00192000 | 2024-04-02 9:39AM EDT | 192.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | - | 0 | 136.18% |
| XLY240426C00192500 | 2024-04-23 9:41AM EDT | 192.50 | 0.01 | 0.00 | 4.80 | -0.39 | -97.50% | 16 | 1 | 138.14% |
| XLY240426C00193000 | 2024-04-23 9:50AM EDT | 193.00 | 0.03 | 0.00 | 4.80 | -0.38 | -92.68% | 6 | 3 | 140.09% |
| XLY240426C00194000 | 2024-04-01 2:36PM EDT | 194.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 7 | 2 | 143.90% |
| XLY240426C00195000 | 2024-04-04 2:09PM EDT | 195.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 147.66% |
| XLY240426C00200000 | 2024-04-02 1:25PM EDT | 200.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 165.77% |
| XLY240426C00202500 | 2024-04-15 10:13AM EDT | 202.50 | 0.08 | 0.00 | 0.29 | 0.00 | - | 130 | 632 | 90.23% |
| XLY240426C00205000 | 2024-04-15 11:55AM EDT | 205.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 16 | 146 | 68.75% |
| XLY240426C00210000 | 2024-04-12 11:58AM EDT | 210.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 30 | 50 | 71.88% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240426P00140000 | 2024-03-18 10:30AM EDT | 140.00 | 0.30 | 0.00 | 3.10 | 0.00 | - | - | 1 | 193.36% |
| XLY240426P00150000 | 2024-04-23 11:15AM EDT | 150.00 | 0.01 | 0.00 | 4.80 | -0.04 | -80.00% | 1 | 1 | 168.75% |
| XLY240426P00155000 | 2024-04-19 11:15AM EDT | 155.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 142.38% |
| XLY240426P00160000 | 2024-03-28 3:59PM EDT | 160.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 115.53% |
| XLY240426P00162500 | 2024-04-23 2:13PM EDT | 162.50 | 0.11 | 0.00 | 0.13 | -0.02 | -15.38% | 2 | 125 | 40.33% |
| XLY240426P00164000 | 2024-04-22 10:29AM EDT | 164.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 93.34% |
| XLY240426P00165000 | 2024-04-23 2:04PM EDT | 165.00 | 0.12 | 0.06 | 4.90 | -0.27 | -69.23% | 24 | 19 | 89.14% |
| XLY240426P00166000 | 2024-04-23 11:18AM EDT | 166.00 | 0.22 | 0.00 | 4.80 | -0.20 | -47.62% | 72 | 52 | 81.79% |
| XLY240426P00167000 | 2024-04-23 3:08PM EDT | 167.00 | 0.18 | 0.00 | 4.80 | -0.27 | -60.00% | 24 | 23 | 75.83% |
| XLY240426P00167500 | 2024-04-23 2:29PM EDT | 167.50 | 0.20 | 0.00 | 0.30 | -0.33 | -62.26% | 875 | 41 | 29.30% |
| XLY240426P00168000 | 2024-04-23 4:06PM EDT | 168.00 | 0.71 | 0.00 | 3.85 | -0.59 | -45.38% | 20 | 19 | 61.18% |
| XLY240426P00169000 | 2024-04-23 4:06PM EDT | 169.00 | 0.80 | 0.00 | 1.50 | -0.21 | -20.79% | 60 | 200 | 47.56% |
| XLY240426P00170000 | 2024-04-23 3:57PM EDT | 170.00 | 0.63 | 0.00 | 1.20 | -0.71 | -52.99% | 2,271 | 52 | 36.23% |
| XLY240426P00171000 | 2024-04-23 3:52PM EDT | 171.00 | 0.82 | 0.00 | 4.20 | -1.00 | -54.95% | 3 | 46 | 79.39% |
| XLY240426P00172000 | 2024-04-23 4:00PM EDT | 172.00 | 1.30 | 0.00 | 1.73 | -1.22 | -48.41% | 884 | 35 | 31.91% |
| XLY240426P00172500 | 2024-04-23 3:20PM EDT | 172.50 | 1.42 | 0.04 | 2.01 | -1.34 | -48.55% | 3 | 24 | 32.52% |
| XLY240426P00173000 | 2024-04-23 3:29PM EDT | 173.00 | 1.74 | 0.00 | 4.65 | -2.27 | -56.61% | 9 | 21 | 70.68% |
| XLY240426P00174000 | 2024-04-23 3:29PM EDT | 174.00 | 2.21 | 0.48 | 3.05 | -1.66 | -42.89% | 7 | 82 | 35.84% |
| XLY240426P00175000 | 2024-04-22 11:29AM EDT | 175.00 | 6.06 | 0.20 | 5.00 | 0.00 | - | 3 | 27 | 57.91% |
| XLY240426P00176000 | 2024-04-22 11:35AM EDT | 176.00 | 7.04 | 0.25 | 5.00 | 0.00 | - | 1 | 11 | 46.88% |
| XLY240426P00177000 | 2024-04-23 3:15PM EDT | 177.00 | 4.45 | 1.28 | 5.55 | -0.50 | -10.10% | 1 | 16 | 43.77% |
| XLY240426P00177500 | 2024-04-22 9:38AM EDT | 177.50 | 7.29 | 1.55 | 5.95 | 0.00 | - | 5 | 22 | 44.21% |
| XLY240426P00178000 | 2024-04-22 1:58PM EDT | 178.00 | 7.07 | 2.47 | 7.40 | 0.00 | - | 5 | 68 | 64.80% |
| XLY240426P00179000 | 2024-04-22 1:58PM EDT | 179.00 | 7.85 | 3.55 | 8.00 | 0.00 | - | 7 | 110 | 62.31% |
| XLY240426P00180000 | 2024-04-18 2:03PM EDT | 180.00 | 9.05 | 4.35 | 9.30 | 0.00 | - | 3 | 3 | 72.95% |
| XLY240426P00181000 | 2024-04-10 1:31PM EDT | 181.00 | 3.90 | 5.45 | 10.10 | 0.00 | - | 3 | 1 | 73.68% |
| XLY240426P00182000 | 2024-04-04 11:51AM EDT | 182.00 | 2.98 | 6.20 | 11.10 | 0.00 | - | 1 | 4 | 78.22% |
| XLY240426P00182500 | 2024-04-12 1:34PM EDT | 182.50 | 6.45 | 6.85 | 11.80 | 0.00 | - | 1 | 0 | 84.57% |
| XLY240426P00183000 | 2024-04-16 1:53PM EDT | 183.00 | 9.67 | 7.05 | 12.00 | 0.00 | - | 1 | 0 | 80.47% |
| XLY240426P00184000 | 2024-04-05 11:35AM EDT | 184.00 | 6.10 | 8.40 | 13.35 | 0.00 | - | 1 | 0 | 92.24% |
| XLY240426P00185000 | 2024-04-17 3:12PM EDT | 185.00 | 12.55 | 9.10 | 14.05 | 0.00 | - | 8 | 0 | 90.04% |
| XLY240426P00187500 | 2024-03-25 4:00PM EDT | 187.50 | 6.70 | 11.60 | 16.55 | 0.00 | - | 3 | 0 | 100.10% |
© 2024 Yahoo. Tutti i diritti riservati.