Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.284,86 -300,40 (-0,50%)
SPDR S&P Retail ETF (XRT)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240531C00070000 | 2024-04-15 2:05PM EDT | 70.00 | 3.30 | 2.14 | 6.50 | 0.00 | - | - | 1 | 59.03% |
| XRT240531C00070500 | 2024-05-01 12:39PM EDT | 70.50 | 2.20 | 1.93 | 5.50 | 0.00 | - | 2 | 1 | 49.56% |
| XRT240531C00071000 | 2024-04-17 2:42PM EDT | 71.00 | 2.49 | 2.13 | 4.95 | 0.00 | - | - | 4 | 46.12% |
| XRT240531C00071500 | 2024-04-25 9:55AM EDT | 71.50 | 1.93 | 1.89 | 4.75 | 0.00 | - | 10 | 11 | 47.24% |
| XRT240531C00072000 | 2024-05-01 10:18AM EDT | 72.00 | 1.60 | 1.05 | 3.95 | 0.00 | - | 3 | 28 | 40.45% |
| XRT240531C00072500 | 2024-05-02 2:30PM EDT | 72.50 | 1.78 | 0.61 | 4.45 | 0.00 | - | 1 | 77 | 50.22% |
| XRT240531C00073000 | 2024-05-02 10:14AM EDT | 73.00 | 1.37 | 0.42 | 4.15 | 0.00 | - | 50 | 67 | 49.59% |
| XRT240531C00073500 | 2024-05-03 9:43AM EDT | 73.50 | 1.99 | 0.35 | 3.85 | +0.15 | +8.15% | 9 | 4 | 48.83% |
| XRT240531C00074000 | 2024-05-01 10:15AM EDT | 74.00 | 0.84 | 0.43 | 2.54 | 0.00 | - | 4 | 19 | 35.28% |
| XRT240531C00074500 | 2024-04-25 2:58PM EDT | 74.50 | 1.04 | 0.23 | 3.40 | 0.00 | - | - | 5 | 48.83% |
| XRT240531C00075000 | 2024-04-12 2:42PM EDT | 75.00 | 1.20 | 0.17 | 1.10 | 0.00 | - | 2 | 2 | 22.10% |
| XRT240531C00075500 | 2024-05-03 11:00AM EDT | 75.50 | 0.86 | 0.01 | 3.00 | +0.30 | +53.57% | 2 | 14 | 48.98% |
| XRT240531C00076000 | 2024-05-02 3:45PM EDT | 76.00 | 0.49 | 0.14 | 2.14 | 0.00 | - | 1 | 64 | 40.36% |
| XRT240531C00076500 | 2024-04-25 2:08PM EDT | 76.50 | 0.50 | 0.00 | 1.58 | 0.00 | - | 5 | 6 | 35.18% |
| XRT240531C00077000 | 2024-04-11 3:59PM EDT | 77.00 | 1.08 | 0.00 | 2.63 | 0.00 | - | - | 1 | 51.25% |
| XRT240531C00078500 | 2024-04-26 12:15PM EDT | 78.50 | 0.40 | 0.00 | 1.02 | 0.00 | - | 1 | 1 | 34.89% |
| XRT240531C00079000 | 2024-05-03 12:23PM EDT | 79.00 | 0.17 | 0.00 | 0.93 | +0.03 | +21.43% | 1 | 23 | 35.18% |
| XRT240531C00080000 | 2024-05-01 9:45AM EDT | 80.00 | 0.10 | 0.00 | 0.89 | 0.00 | - | 1 | 2 | 37.79% |
| XRT240531C00082000 | 2024-04-26 12:15PM EDT | 82.00 | 0.19 | 0.00 | 1.41 | 0.00 | - | 1 | 1 | 52.78% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240531P00065000 | 2024-05-02 10:01AM EDT | 65.00 | 0.14 | 0.00 | 1.15 | 0.00 | - | 1 | 11 | 53.91% |
| XRT240531P00066000 | 2024-05-03 10:16AM EDT | 66.00 | 0.36 | 0.00 | 2.24 | +0.17 | +89.47% | 1 | 7 | 67.82% |
| XRT240531P00067000 | 2024-05-03 11:00AM EDT | 67.00 | 0.18 | 0.00 | 0.93 | -0.16 | -47.06% | 2 | 11 | 41.46% |
| XRT240531P00067500 | 2024-04-29 9:48AM EDT | 67.50 | 0.28 | 0.00 | 2.33 | 0.00 | - | 1 | 17 | 61.72% |
| XRT240531P00068000 | 2024-04-30 10:01AM EDT | 68.00 | 0.49 | 0.00 | 2.34 | 0.00 | - | 4 | 11 | 59.33% |
| XRT240531P00068500 | 2024-04-26 12:15PM EDT | 68.50 | 0.46 | 0.00 | 2.43 | 0.00 | - | 1 | 1 | 58.08% |
| XRT240531P00069000 | 2024-05-03 11:00AM EDT | 69.00 | 0.37 | 0.03 | 1.98 | -0.22 | -37.29% | 2 | 6 | 49.07% |
| XRT240531P00069500 | 2024-05-02 10:01AM EDT | 69.50 | 0.78 | 0.00 | 1.41 | 0.00 | - | 1 | 44 | 38.31% |
| XRT240531P00070000 | 2024-05-03 9:42AM EDT | 70.00 | 0.50 | 0.00 | 2.64 | -0.32 | -39.02% | 2 | 10 | 53.10% |
| XRT240531P00070500 | 2024-04-26 1:53PM EDT | 70.50 | 0.81 | 0.00 | 2.67 | 0.00 | - | 10 | 11 | 50.76% |
| XRT240531P00071000 | 2024-05-03 1:10PM EDT | 71.00 | 0.76 | 0.02 | 2.84 | -0.89 | -53.94% | 5 | 36 | 50.24% |
| XRT240531P00071500 | 2024-05-02 9:30AM EDT | 71.50 | 0.86 | 0.01 | 2.95 | 0.00 | - | 1 | 3 | 48.80% |
| XRT240531P00072000 | 2024-05-03 3:06PM EDT | 72.00 | 1.04 | 0.14 | 1.96 | -0.14 | -11.86% | 10 | 40 | 33.08% |
| XRT240531P00072500 | 2024-05-02 3:09PM EDT | 72.50 | 1.73 | 0.19 | 3.30 | 0.00 | - | 17 | 28 | 47.31% |
| XRT240531P00073000 | 2024-04-29 3:10PM EDT | 73.00 | 1.97 | 0.22 | 3.50 | 0.00 | - | 1 | 6 | 46.68% |
| XRT240531P00073500 | 2024-05-03 1:10PM EDT | 73.50 | 1.38 | 0.30 | 3.70 | -1.67 | -54.75% | 8 | 25 | 45.95% |
| XRT240531P00074000 | 2024-04-12 11:47AM EDT | 74.00 | 3.14 | 0.30 | 4.00 | 0.00 | - | 19 | 19 | 46.34% |
| XRT240531P00074500 | 2024-04-11 3:58PM EDT | 74.50 | 2.71 | 0.41 | 3.35 | 0.00 | - | - | 1 | 34.62% |
| XRT240531P00075000 | 2024-05-01 2:00PM EDT | 75.00 | 4.01 | 0.47 | 4.35 | 0.00 | - | 1 | 0 | 43.53% |
| XRT240531P00076500 | 2024-04-26 1:54PM EDT | 76.50 | 3.65 | 1.72 | 5.85 | 0.00 | - | 1 | 0 | 50.81% |
© 2024 Yahoo. Tutti i diritti riservati.