Italia markets open in 4 hours 9 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.303,39 -531,71 (-1,37%) EUR/USD
1,0745 -0,0014 (-0,13%) Bitcoin EUR
58.445,27 -813,25 (-1,37%) CMC Crypto 200
1.300,14 -64,98 (-4,76%)
Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240510C00160000 | 2024-04-26 2:16PM EDT | 160.00 | 16.77 | 16.50 | 21.00 | 0.00 | - | 1 | 0 | 73.14% |
| XLY240510C00167000 | 2024-05-01 2:56PM EDT | 167.00 | 10.50 | 9.65 | 14.00 | 0.00 | - | - | 2 | 52.73% |
| XLY240510C00168000 | 2024-05-03 3:48PM EDT | 168.00 | 10.40 | 8.30 | 13.00 | 0.00 | - | 4 | 1 | 102.42% |
| XLY240510C00169000 | 2024-05-06 9:51AM EDT | 169.00 | 10.50 | 7.20 | 12.00 | 0.00 | - | 5 | 12 | 97.02% |
| XLY240510C00170000 | 2024-05-03 9:46AM EDT | 170.00 | 10.29 | 6.70 | 11.00 | 0.00 | - | 1 | 40 | 91.53% |
| XLY240510C00171000 | 2024-05-03 2:37PM EDT | 171.00 | 7.58 | 5.25 | 10.00 | 0.00 | - | 1 | 25 | 85.99% |
| XLY240510C00172000 | 2024-05-03 10:24AM EDT | 172.00 | 7.10 | 4.35 | 9.00 | 0.00 | - | 3 | 18 | 80.32% |
| XLY240510C00172500 | 2024-05-02 3:49PM EDT | 172.50 | 4.75 | 3.90 | 8.50 | 0.00 | - | 42 | 114 | 77.44% |
| XLY240510C00173000 | 2024-04-18 12:41PM EDT | 173.00 | 3.50 | 3.70 | 8.00 | 0.00 | - | - | 2 | 74.54% |
| XLY240510C00174000 | 2024-04-29 3:00PM EDT | 174.00 | 6.60 | 2.85 | 7.00 | 0.00 | - | 1 | 3 | 68.60% |
| XLY240510C00175000 | 2024-05-06 3:57PM EDT | 175.00 | 4.95 | 1.52 | 6.00 | 0.00 | - | 1 | 36 | 62.50% |
| XLY240510C00176000 | 2024-05-03 2:38PM EDT | 176.00 | 3.15 | 0.61 | 5.00 | 0.00 | - | 5 | 73 | 56.15% |
| XLY240510C00177000 | 2024-05-06 12:16PM EDT | 177.00 | 2.56 | 0.05 | 5.00 | 0.00 | - | 3 | 247 | 65.28% |
| XLY240510C00177500 | 2024-05-06 3:57PM EDT | 177.50 | 2.77 | 1.47 | 2.10 | 0.00 | - | 4 | 111 | 23.88% |
| XLY240510C00178000 | 2024-05-07 11:51AM EDT | 178.00 | 2.12 | 1.15 | 1.73 | -0.05 | -2.30% | 253 | 122 | 22.56% |
| XLY240510C00179000 | 2024-05-07 2:29PM EDT | 179.00 | 0.90 | 0.68 | 1.07 | -0.61 | -40.40% | 124 | 322 | 20.04% |
| XLY240510C00180000 | 2024-05-07 12:12PM EDT | 180.00 | 0.56 | 0.23 | 0.79 | -0.36 | -39.13% | 149 | 181 | 21.73% |
| XLY240510C00181000 | 2024-05-07 2:51PM EDT | 181.00 | 0.25 | 0.00 | 4.75 | -0.51 | -67.11% | 9 | 230 | 53.47% |
| XLY240510C00182000 | 2024-05-06 12:16PM EDT | 182.00 | 0.37 | 0.00 | 4.10 | +0.06 | +19.35% | 1 | 45 | 54.00% |
| XLY240510C00182500 | 2024-05-07 11:28AM EDT | 182.50 | 0.20 | 0.00 | 4.00 | -0.08 | -28.57% | 1 | 28 | 55.91% |
| XLY240510C00183000 | 2024-05-07 11:19AM EDT | 183.00 | 0.17 | 0.00 | 3.50 | -0.07 | -29.17% | 1 | 28 | 54.30% |
| XLY240510C00184000 | 2024-05-07 9:36AM EDT | 184.00 | 0.27 | 0.00 | 2.97 | +0.07 | +35.00% | 4 | 130 | 54.57% |
| XLY240510C00185000 | 2024-05-06 1:56PM EDT | 185.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 62 | 29.30% |
| XLY240510C00186000 | 2024-05-07 9:36AM EDT | 186.00 | 0.25 | 0.00 | 2.73 | -0.18 | -41.86% | 4 | 25 | 61.52% |
| XLY240510C00187000 | 2024-04-29 11:21AM EDT | 187.00 | 0.47 | 0.00 | 3.05 | 0.00 | - | 6 | 6 | 69.09% |
| XLY240510C00187500 | 2024-04-11 1:42PM EDT | 187.50 | 1.15 | 0.00 | 2.65 | 0.00 | - | 1 | 1 | 67.19% |
| XLY240510C00188000 | 2024-05-07 11:01AM EDT | 188.00 | 0.04 | 0.00 | 0.06 | -0.01 | -20.00% | 1 | 18 | 30.47% |
| XLY240510C00189000 | 2024-05-06 10:17AM EDT | 189.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 2 | 6 | 71.73% |
| XLY240510C00190000 | 2024-05-07 2:30PM EDT | 190.00 | 0.06 | 0.00 | 0.07 | -0.01 | -14.29% | 5 | 14 | 36.52% |
| XLY240510C00191000 | 2024-04-29 12:06PM EDT | 191.00 | 0.24 | 0.00 | 3.00 | 0.00 | - | 30 | 25 | 85.21% |
| XLY240510C00192000 | 2024-05-06 3:13PM EDT | 192.00 | 0.04 | 0.00 | 2.60 | 0.00 | - | 100 | 1 | 84.57% |
| XLY240510C00192500 | 2024-05-06 3:11PM EDT | 192.50 | 0.04 | 0.00 | 2.80 | 0.00 | - | 200 | 98 | 88.77% |
| XLY240510C00193000 | 2024-04-29 9:30AM EDT | 193.00 | 0.20 | 0.00 | 2.90 | 0.00 | - | 3 | 3 | 91.85% |
| XLY240510C00194000 | 2024-04-24 11:43AM EDT | 194.00 | 0.07 | 0.00 | 2.65 | 0.00 | - | 40 | 42 | 92.63% |
| XLY240510C00195000 | 2024-05-06 9:51AM EDT | 195.00 | 0.03 | 0.00 | 2.85 | 0.00 | - | 1 | 3 | 98.68% |
| XLY240510C00198000 | 2024-05-07 1:58PM EDT | 198.00 | 0.01 | 0.00 | 2.58 | -0.02 | -66.67% | 3 | 82 | 105.86% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLY240510P00150000 | 2024-05-07 9:33AM EDT | 150.00 | 0.01 | 0.00 | 2.48 | -0.40 | -97.56% | 100 | 1 | 156.84% |
| XLY240510P00160000 | 2024-05-07 10:58AM EDT | 160.00 | 0.02 | 0.00 | 2.87 | -0.23 | -92.00% | 262 | 20 | 117.92% |
| XLY240510P00162500 | 2024-05-07 10:40AM EDT | 162.50 | 0.06 | 0.00 | 2.25 | -0.32 | -84.21% | 250 | 1 | 97.95% |
| XLY240510P00164000 | 2024-04-22 3:21PM EDT | 164.00 | 0.96 | 0.00 | 2.75 | 0.00 | - | - | 2 | 97.90% |
| XLY240510P00165000 | 2024-05-06 9:33AM EDT | 165.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 14 | 43.75% |
| XLY240510P00166000 | 2024-04-22 12:15PM EDT | 166.00 | 1.68 | 0.00 | 2.60 | 0.00 | - | - | 2 | 86.77% |
| XLY240510P00167000 | 2024-04-22 3:21PM EDT | 167.00 | 1.62 | 0.00 | 0.08 | 0.00 | - | - | 2 | 39.84% |
| XLY240510P00167500 | 2024-05-03 9:46AM EDT | 167.50 | 0.19 | 0.00 | 2.80 | 0.00 | - | 6 | 8 | 82.13% |
| XLY240510P00168000 | 2024-04-30 3:54PM EDT | 168.00 | 0.43 | 0.00 | 3.10 | 0.00 | - | - | 1 | 83.11% |
| XLY240510P00169000 | 2024-04-30 3:43PM EDT | 169.00 | 0.56 | 0.00 | 2.10 | 0.00 | - | 49 | 8 | 66.89% |
| XLY240510P00170000 | 2024-05-07 11:35AM EDT | 170.00 | 0.05 | 0.01 | 0.12 | -0.02 | -28.57% | 1 | 48 | 33.50% |
| XLY240510P00171000 | 2024-05-01 3:29PM EDT | 171.00 | 0.34 | 0.00 | 0.19 | 0.00 | - | 12 | 33 | 33.59% |
| XLY240510P00172000 | 2024-05-07 9:36AM EDT | 172.00 | 0.26 | 0.00 | 2.70 | +0.01 | +4.00% | 4 | 148 | 59.03% |
| XLY240510P00172500 | 2024-05-06 3:56PM EDT | 172.50 | 0.22 | 0.00 | 0.11 | +0.11 | +100.00% | 5 | 137 | 24.81% |
| XLY240510P00173000 | 2024-05-03 2:36PM EDT | 173.00 | 0.24 | 0.00 | 2.90 | 0.00 | - | 114 | 123 | 55.81% |
| XLY240510P00174000 | 2024-05-07 11:22AM EDT | 174.00 | 0.13 | 0.00 | 0.17 | 0.00 | - | 6 | 63 | 22.17% |
| XLY240510P00175000 | 2024-05-06 12:17PM EDT | 175.00 | 0.29 | 0.00 | 3.45 | -0.01 | -3.33% | 5 | 44 | 78.47% |
| XLY240510P00176000 | 2024-05-07 2:43PM EDT | 176.00 | 0.33 | 0.00 | 3.45 | +0.04 | +13.79% | 3 | 83 | 71.78% |
| XLY240510P00177000 | 2024-05-07 3:50PM EDT | 177.00 | 0.45 | 0.05 | 4.40 | -0.13 | -22.41% | 15 | 67 | 79.71% |
| XLY240510P00177500 | 2024-05-06 11:41AM EDT | 177.50 | 0.74 | 0.35 | 0.92 | 0.00 | - | 9 | 43 | 21.29% |
| XLY240510P00178000 | 2024-05-07 11:48AM EDT | 178.00 | 0.87 | 0.59 | 1.00 | +0.16 | +22.54% | 5 | 39 | 19.29% |
| XLY240510P00179000 | 2024-05-07 2:50PM EDT | 179.00 | 1.37 | 1.00 | 1.47 | +0.46 | +50.55% | 10 | 30 | 18.80% |
| XLY240510P00180000 | 2024-05-07 12:19PM EDT | 180.00 | 1.33 | 0.00 | 4.80 | -0.22 | -14.19% | 23 | 144 | 61.96% |
| XLY240510P00181000 | 2024-05-07 10:16AM EDT | 181.00 | 1.91 | 0.70 | 5.50 | -4.28 | -69.14% | 5 | 3 | 63.72% |
| XLY240510P00182500 | 2024-05-06 9:47AM EDT | 182.50 | 3.54 | 1.98 | 6.50 | 0.00 | - | 5 | 25 | 64.55% |
© 2024 Yahoo. Tutti i diritti riservati.