Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.189,54 -216,12 (-0,56%) Petrolio
81,11 -0,82 (-1,00%) Bitcoin EUR
56.249,66 -3.381,55 (-5,67%)
SPDR S&P Retail ETF (XRT)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240510C00070000 | 2024-04-24 10:13AM EDT | 70.00 | 3.35 | 1.25 | 5.85 | 0.00 | - | 1 | 2 | 54.61% |
| XRT240510C00070500 | 2024-04-24 10:33AM EDT | 70.50 | 2.84 | 0.45 | 4.70 | 0.00 | - | - | 2 | 85.69% |
| XRT240510C00071000 | 2024-04-23 9:45AM EDT | 71.00 | 2.22 | 0.00 | 4.35 | 0.00 | - | - | 1 | 83.69% |
| XRT240510C00072000 | 2024-04-30 2:10PM EDT | 72.00 | 1.28 | 0.69 | 1.32 | +0.04 | +3.23% | 30 | 18 | 29.98% |
| XRT240510C00072500 | 2024-04-30 3:48PM EDT | 72.50 | 0.96 | 0.26 | 1.40 | -0.45 | -31.91% | 55 | 1 | 36.38% |
| XRT240510C00073500 | 2024-04-29 12:10PM EDT | 73.50 | 1.06 | 0.00 | 2.89 | 0.00 | - | 1 | 2 | 76.81% |
| XRT240510C00074000 | 2024-04-30 3:50PM EDT | 74.00 | 0.40 | 0.00 | 3.05 | -0.32 | -44.44% | 56 | 51 | 51.42% |
| XRT240510C00074500 | 2024-04-30 11:23AM EDT | 74.50 | 0.38 | 0.00 | 2.69 | -0.40 | -51.28% | 14 | 38 | 51.07% |
| XRT240510C00075000 | 2024-04-29 12:10PM EDT | 75.00 | 0.51 | 0.00 | 2.44 | 0.00 | - | 4 | 76 | 51.71% |
| XRT240510C00075500 | 2024-04-29 1:02PM EDT | 75.50 | 0.35 | 0.00 | 2.65 | 0.00 | - | 3 | 8 | 57.57% |
| XRT240510C00076000 | 2024-04-30 3:50PM EDT | 76.00 | 0.06 | 0.00 | 2.23 | -0.29 | -82.86% | 4 | 22 | 55.71% |
| XRT240510C00076500 | 2024-04-26 12:11PM EDT | 76.50 | 0.26 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 58.45% |
| XRT240510C00077000 | 2024-04-22 12:21PM EDT | 77.00 | 0.11 | 0.00 | 2.18 | 0.00 | - | 6 | 5 | 61.18% |
| XRT240510C00077500 | 2024-04-30 11:15AM EDT | 77.50 | 0.07 | 0.00 | 2.17 | -0.49 | -87.50% | 2 | 61 | 63.97% |
| XRT240510C00078000 | 2024-04-30 10:08AM EDT | 78.00 | 0.03 | 0.01 | 0.06 | -0.07 | -70.00% | 80 | 125 | 28.91% |
| XRT240510C00078500 | 2024-04-29 12:45PM EDT | 78.50 | 0.05 | 0.01 | 2.15 | -0.02 | -28.57% | 60 | 242 | 69.48% |
| XRT240510C00079000 | 2024-04-30 10:19AM EDT | 79.00 | 0.03 | 0.01 | 2.15 | -0.02 | -40.00% | 195 | 151 | 72.22% |
| XRT240510C00079500 | 2024-04-30 10:23AM EDT | 79.50 | 0.02 | 0.01 | 0.19 | -0.01 | -33.33% | 135 | 109 | 43.36% |
| XRT240510C00080000 | 2024-04-30 10:10AM EDT | 80.00 | 0.02 | 0.00 | 0.18 | -0.03 | -60.00% | 235 | 398 | 44.82% |
| XRT240510C00080500 | 2024-04-29 9:54AM EDT | 80.50 | 0.05 | 0.01 | 0.17 | 0.00 | - | 100 | 203 | 46.09% |
| XRT240510C00081000 | 2024-04-30 9:48AM EDT | 81.00 | 0.03 | 0.01 | 0.16 | -0.01 | -25.00% | 280 | 173 | 47.36% |
| XRT240510C00081500 | 2024-04-24 9:54AM EDT | 81.50 | 0.05 | 0.00 | 0.19 | 0.00 | - | 100 | 105 | 51.17% |
| XRT240510C00082000 | 2024-04-26 10:09AM EDT | 82.00 | 0.14 | 0.00 | 0.19 | 0.00 | - | 1 | 411 | 52.93% |
| XRT240510C00082500 | 2024-04-10 1:45PM EDT | 82.50 | 0.38 | 0.00 | 2.13 | 0.00 | - | 1 | 6 | 89.50% |
| XRT240510C00083000 | 2024-04-04 10:15AM EDT | 83.00 | 0.26 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 91.89% |
| XRT240510C00083500 | 2024-04-26 10:03AM EDT | 83.50 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 94.24% |
| XRT240510C00085000 | 2024-04-26 10:09AM EDT | 85.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | 1 | 0 | 101.03% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240510P00067000 | 2024-04-30 12:46PM EDT | 67.00 | 0.10 | 0.00 | 2.22 | +0.05 | +100.00% | 3 | 42 | 63.28% |
| XRT240510P00068000 | 2024-04-30 3:50PM EDT | 68.00 | 0.18 | 0.00 | 2.29 | +0.09 | +100.00% | 5 | 42 | 56.69% |
| XRT240510P00069000 | 2024-04-26 10:03AM EDT | 69.00 | 0.17 | 0.00 | 2.84 | 0.00 | - | 1 | 22 | 55.52% |
| XRT240510P00069500 | 2024-04-30 10:47AM EDT | 69.50 | 0.23 | 0.00 | 3.00 | +0.06 | +35.29% | 1 | 37 | 53.17% |
| XRT240510P00070000 | 2024-04-30 3:50PM EDT | 70.00 | 0.41 | 0.25 | 2.20 | +0.15 | +57.69% | 7 | 16 | 64.36% |
| XRT240510P00071000 | 2024-04-29 12:45PM EDT | 71.00 | 0.38 | 0.02 | 3.30 | 0.00 | - | 4 | 40 | 78.15% |
| XRT240510P00071500 | 2024-04-29 12:10PM EDT | 71.50 | 0.50 | 0.78 | 1.42 | 0.00 | - | 1 | 2 | 33.01% |
| XRT240510P00072000 | 2024-04-30 4:12PM EDT | 72.00 | 1.68 | 1.05 | 1.67 | +1.06 | +170.97% | 5 | 8 | 32.91% |
| XRT240510P00072500 | 2024-04-29 3:07PM EDT | 72.50 | 0.92 | 0.88 | 2.29 | 0.00 | - | 2 | 4 | 40.19% |
| XRT240510P00073000 | 2024-04-29 12:10PM EDT | 73.00 | 1.01 | 1.54 | 2.36 | 0.00 | - | 5 | 47 | 35.30% |
| XRT240510P00073500 | 2024-04-26 1:31PM EDT | 73.50 | 1.24 | 0.41 | 4.90 | 0.00 | - | 2 | 11 | 83.18% |
| XRT240510P00074000 | 2024-04-19 12:58PM EDT | 74.00 | 3.56 | 0.95 | 5.50 | 0.00 | - | 2 | 8 | 89.53% |
| XRT240510P00074500 | 2024-04-08 10:49AM EDT | 74.50 | 1.67 | 1.08 | 5.65 | 0.00 | - | 86 | 87 | 86.13% |
| XRT240510P00075000 | 2024-04-29 3:00PM EDT | 75.00 | 2.22 | 1.83 | 6.45 | 0.00 | - | 1 | 12 | 96.48% |
| XRT240510P00075500 | 2024-04-10 9:30AM EDT | 75.50 | 3.25 | 1.85 | 6.40 | 0.00 | - | 1 | 15 | 88.38% |
| XRT240510P00076000 | 2024-04-26 3:52PM EDT | 76.00 | 3.26 | 2.30 | 6.90 | 0.00 | - | 1 | 2 | 91.99% |
| XRT240510P00076500 | 2024-04-26 3:52PM EDT | 76.50 | 3.70 | 2.35 | 7.05 | 0.00 | - | 1 | 3 | 87.74% |
| XRT240510P00077500 | 2024-04-18 2:01PM EDT | 77.50 | 6.76 | 3.05 | 7.85 | 0.00 | - | 1 | 0 | 89.80% |
| XRT240510P00078000 | 2024-04-17 1:46PM EDT | 78.00 | 6.99 | 3.65 | 8.35 | 0.00 | - | 2 | 9 | 93.02% |
| XRT240510P00078500 | 2024-04-16 2:26PM EDT | 78.50 | 7.75 | 4.40 | 9.10 | 0.00 | - | 40 | 0 | 102.00% |
| XRT240510P00079000 | 2024-04-09 9:54AM EDT | 79.00 | 4.61 | 4.50 | 9.35 | 0.00 | - | 1 | 0 | 99.17% |
© 2024 Yahoo. Tutti i diritti riservati.