Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.675,24 -905,40 (-1,57%)
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'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240705C00073000 | 2024-06-03 12:43PM EDT | 73.00 | 6.00 | 0.44 | 4.90 | 0.00 | - | 2 | 2 | 93.75% |
| XRT240705C00074500 | 2024-06-27 3:55PM EDT | 74.50 | 0.99 | 0.82 | 1.29 | 0.00 | - | 2 | 6 | 25.00% |
| XRT240705C00075000 | 2024-06-28 3:12PM EDT | 75.00 | 0.53 | 0.53 | 0.97 | -0.14 | -20.90% | 13 | 189 | 23.63% |
| XRT240705C00075500 | 2024-06-28 3:12PM EDT | 75.50 | 0.34 | 0.33 | 0.69 | -0.14 | -29.17% | 12 | 38 | 22.32% |
| XRT240705C00076000 | 2024-06-27 11:44AM EDT | 76.00 | 0.25 | 0.00 | 4.75 | 0.00 | - | 6 | 21 | 68.51% |
| XRT240705C00076500 | 2024-06-28 2:43PM EDT | 76.50 | 0.14 | 0.00 | 4.75 | -0.01 | -6.67% | 1 | 8 | 73.54% |
| XRT240705C00077000 | 2024-06-28 11:01AM EDT | 77.00 | 0.14 | 0.07 | 4.95 | -0.01 | -6.67% | 3 | 43 | 81.64% |
| XRT240705C00077500 | 2024-06-28 2:17PM EDT | 77.50 | 0.05 | 0.00 | 4.80 | -0.02 | -28.57% | 1 | 11 | 83.55% |
| XRT240705C00078000 | 2024-06-28 2:20PM EDT | 78.00 | 0.05 | 0.00 | 0.14 | -0.27 | -84.37% | 6 | 2 | 23.73% |
| XRT240705C00078500 | 2024-06-28 12:06PM EDT | 78.50 | 0.04 | 0.00 | 4.80 | -0.08 | -66.67% | 14 | 7 | 92.33% |
| XRT240705C00079000 | 2024-06-28 12:11PM EDT | 79.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 70 | 6 | 22.85% |
| XRT240705C00079500 | 2024-06-26 9:49AM EDT | 79.50 | 0.05 | 0.00 | 4.80 | +0.01 | +25.00% | 20 | 30 | 100.54% |
| XRT240705C00080000 | 2024-06-26 11:46AM EDT | 80.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 151 | 153 | 104.49% |
| XRT240705C00081000 | 2024-06-26 2:50PM EDT | 81.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 101 | 131 | 40.63% |
| XRT240705C00082000 | 2024-06-28 11:00AM EDT | 82.00 | 0.09 | 0.00 | 0.17 | +0.05 | +125.00% | 1 | 207 | 45.31% |
| XRT240705C00083000 | 2024-06-24 10:44AM EDT | 83.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 100 | 196 | 51.17% |
| XRT240705C00084000 | 2024-06-28 12:04PM EDT | 84.00 | 0.03 | 0.00 | 0.13 | -0.01 | -25.00% | 100 | 200 | 51.17% |
| XRT240705C00085000 | 2024-06-26 2:51PM EDT | 85.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 102 | 161 | 50.98% |
| XRT240705C00086000 | 2024-06-28 9:48AM EDT | 86.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 120 | 160 | 52.34% |
| XRT240705C00087000 | 2024-06-26 2:58PM EDT | 87.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 60 | 240 | 55.86% |
| XRT240705C00090000 | 2024-06-28 11:00AM EDT | 90.00 | 0.14 | 0.00 | 4.80 | +0.12 | +600.00% | 161 | 118 | 169.48% |
| XRT240705C00105000 | 2024-06-17 9:53AM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 89.06% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240705P00064000 | 2024-06-27 2:37PM EDT | 64.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 90 | 530 | 65.82% |
| XRT240705P00065000 | 2024-06-24 11:36AM EDT | 65.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 4 | 717 | 61.52% |
| XRT240705P00066000 | 2024-06-20 11:57AM EDT | 66.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 20 | 101 | 59.77% |
| XRT240705P00067000 | 2024-06-27 10:03AM EDT | 67.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1 | 201 | 140.43% |
| XRT240705P00068000 | 2024-06-27 12:33PM EDT | 68.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 100 | 120 | 53.42% |
| XRT240705P00068500 | 2024-06-26 11:27AM EDT | 68.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 100 | 58.01% |
| XRT240705P00069000 | 2024-06-26 11:26AM EDT | 69.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 30 | 210 | 121.14% |
| XRT240705P00069500 | 2024-06-26 11:25AM EDT | 69.50 | 0.03 | 0.00 | 4.80 | 0.00 | - | 40 | 80 | 116.31% |
| XRT240705P00070500 | 2024-06-27 12:35PM EDT | 70.50 | 0.04 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 106.45% |
| XRT240705P00071500 | 2024-05-30 10:07AM EDT | 71.50 | 0.53 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 96.34% |
| XRT240705P00072000 | 2024-06-28 11:00AM EDT | 72.00 | 0.05 | 0.00 | 4.80 | -0.04 | -44.44% | 1 | 13 | 91.21% |
| XRT240705P00072500 | 2024-06-28 2:16PM EDT | 72.50 | 0.10 | 0.00 | 4.80 | -0.05 | -33.33% | 1 | 3 | 85.99% |
| XRT240705P00073000 | 2024-06-27 12:04PM EDT | 73.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 80.66% |
| XRT240705P00073500 | 2024-06-26 10:55AM EDT | 73.50 | 0.24 | 0.00 | 4.80 | 0.00 | - | 1 | 25 | 75.20% |
| XRT240705P00074000 | 2024-06-28 12:57PM EDT | 74.00 | 0.37 | 0.03 | 0.50 | 0.00 | - | 4 | 18 | 22.02% |
| XRT240705P00074500 | 2024-06-28 12:21PM EDT | 74.50 | 0.54 | 0.21 | 0.57 | -0.15 | -21.74% | 50 | 101 | 19.04% |
| XRT240705P00075000 | 2024-06-28 3:46PM EDT | 75.00 | 0.73 | 0.40 | 0.82 | -0.24 | -24.74% | 213 | 132 | 19.53% |
| XRT240705P00075500 | 2024-06-28 1:35PM EDT | 75.50 | 1.19 | 0.65 | 1.10 | -0.25 | -17.36% | 5 | 72 | 19.58% |
| XRT240705P00076000 | 2024-06-27 2:45PM EDT | 76.00 | 1.26 | 0.22 | 4.75 | -0.30 | -19.23% | 2 | 8 | 101.27% |
| XRT240705P00076500 | 2024-06-28 11:00AM EDT | 76.50 | 1.66 | 0.48 | 5.30 | -0.40 | -19.42% | 1 | 6 | 107.62% |
| XRT240705P00077000 | 2024-06-21 10:06AM EDT | 77.00 | 2.11 | 0.37 | 4.85 | 0.00 | - | 1 | 4 | 89.50% |
| XRT240705P00077500 | 2024-06-25 11:58AM EDT | 77.50 | 2.38 | 0.45 | 5.10 | 0.00 | - | 3 | 0 | 87.99% |
| XRT240705P00078000 | 2024-06-25 10:59AM EDT | 78.00 | 2.63 | 0.87 | 5.60 | 0.00 | - | 2 | 6 | 92.48% |
| XRT240705P00078500 | 2024-06-17 10:22AM EDT | 78.50 | 4.00 | 1.17 | 5.95 | 0.00 | - | - | 2 | 93.07% |
| XRT240705P00079000 | 2024-06-10 9:31AM EDT | 79.00 | 3.97 | 1.74 | 6.50 | 0.00 | - | 1 | 1 | 98.54% |
| XRT240705P00100000 | 2024-06-20 10:39AM EDT | 100.00 | 24.30 | 22.65 | 27.50 | 0.00 | - | - | 0 | 94.53% |
© 2024 Yahoo. Tutti i diritti riservati.