Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
XLY240328C00185000 | 2024-03-28 1:06PM EDT | 2024-03-28 | 0.08 | 0.01 | 0.06 | -0.23 | -74.19% | 12 | 289 | 8.50% |
XLY240405C00185000 | 2024-03-28 11:07AM EDT | 2024-04-05 | 1.36 | 1.17 | 1.20 | +0.16 | +13.33% | 9 | 22 | 13.84% |
XLY240412C00185000 | 2024-03-28 12:22PM EDT | 2024-04-12 | 2.03 | 1.89 | 2.02 | +0.43 | +26.87% | 3 | 11 | 15.80% |
XLY240419C00185000 | 2024-03-28 1:34PM EDT | 2024-04-19 | 2.57 | 2.60 | 2.62 | -0.12 | -4.46% | 51 | 2,328 | 16.44% |
XLY240426C00185000 | 2024-03-28 12:30PM EDT | 2024-04-26 | 3.35 | 3.20 | 3.45 | -0.10 | -2.90% | 9 | 10 | 18.35% |
XLY240503C00185000 | 2024-03-28 12:52PM EDT | 2024-05-03 | 3.92 | 3.80 | 3.95 | +0.42 | +12.00% | 2 | 24 | 18.67% |
XLY240517C00185000 | 2024-03-28 1:33PM EDT | 2024-05-17 | 4.80 | 4.80 | 4.90 | +0.40 | +9.09% | 70 | 470 | 19.36% |
XLY240621C00185000 | 2024-03-27 9:32AM EDT | 2024-06-21 | 6.25 | 6.60 | 6.80 | 0.00 | - | 1 | 4,031 | 20.23% |
XLY240920C00185000 | 2024-03-27 3:42PM EDT | 2024-09-20 | 10.91 | 10.90 | 11.10 | 0.00 | - | 1 | 668 | 22.51% |
XLY241220C00185000 | 2024-03-28 11:00AM EDT | 2024-12-20 | 15.04 | 14.75 | 15.10 | +0.19 | +1.28% | 1 | 853 | 24.66% |
XLY250117C00185000 | 2024-03-27 12:33PM EDT | 2025-01-17 | 15.35 | 15.50 | 16.25 | 0.00 | - | 64 | 1,216 | 25.21% |
XLY250620C00185000 | 2024-03-27 2:53PM EDT | 2025-06-20 | 20.00 | 19.95 | 21.00 | 0.00 | - | 1 | 205 | 26.30% |
XLY260116C00185000 | 2024-03-25 3:59PM EDT | 2026-01-16 | 24.40 | 25.85 | 26.40 | 0.00 | - | 2 | 5 | 27.24% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
XLY240328P00185000 | 2024-03-28 1:06PM EDT | 2024-03-28 | 0.80 | 0.76 | 0.92 | -0.28 | -25.93% | 4 | 32 | 7.52% |
XLY240405P00185000 | 2024-03-28 11:10AM EDT | 2024-04-05 | 1.71 | 1.77 | 1.81 | -0.34 | -16.59% | 33 | 37 | 11.45% |
XLY240412P00185000 | 2024-03-28 12:56PM EDT | 2024-04-12 | 2.30 | 2.28 | 2.45 | -0.30 | -11.54% | 3 | 2 | 12.84% |
XLY240419P00185000 | 2024-03-28 11:10AM EDT | 2024-04-19 | 2.73 | 2.81 | 2.85 | -0.29 | -9.60% | 22 | 1,206 | 12.90% |
XLY240426P00185000 | 2024-03-12 2:37PM EDT | 2024-04-26 | 5.77 | 2.90 | 3.45 | 0.00 | - | - | 4 | 14.17% |
XLY240517P00185000 | 2024-03-28 12:31PM EDT | 2024-05-17 | 4.30 | 4.25 | 4.40 | -0.55 | -11.34% | 57 | 319 | 14.34% |
XLY240621P00185000 | 2024-03-27 10:33AM EDT | 2024-06-21 | 5.84 | 5.25 | 5.40 | 0.00 | - | 1 | 235 | 13.85% |
XLY240920P00185000 | 2024-02-29 3:01PM EDT | 2024-09-20 | 8.90 | 7.70 | 7.90 | 0.00 | - | 11 | 342 | 14.55% |
XLY241220P00185000 | 2024-03-20 1:05PM EDT | 2024-12-20 | 11.35 | 9.80 | 10.15 | 0.00 | - | 11 | 328 | 15.40% |
XLY250117P00185000 | 2024-03-27 12:33PM EDT | 2025-01-17 | 10.65 | 10.05 | 10.70 | 0.00 | - | 234 | 610 | 15.49% |
XLY250321P00185000 | 2024-03-22 11:45AM EDT | 2025-03-21 | 12.21 | 11.25 | 11.65 | 0.00 | - | 1 | 1 | 15.37% |
XLY250620P00185000 | 2024-03-27 1:35PM EDT | 2025-06-20 | 12.70 | 11.85 | 12.95 | 0.00 | - | 1 | 19 | 15.33% |
XLY260116P00185000 | 2024-03-27 11:29AM EDT | 2026-01-16 | 16.05 | 15.15 | 15.80 | 0.00 | - | 58 | 71 | 15.56% |