Italia markets closed
Dow Jones
38.361,74 -324,58 (-0,84%) Nasdaq
16.731,90 -3,12 (-0,02%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0890 +0,0035 (+0,33%) Bitcoin EUR
63.710,45 +1.217,05 (+1,95%) CMC Crypto 200
1.493,92 +25,99 (+1,77%)
SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:16PM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240719C00067000 | 2024-05-28 2:26PM EDT | 67.00 | 8.38 | 11.70 | 11.95 | 0.00 | - | 1 | 1 | 37.53% |
| XRT240719C00070000 | 2024-05-30 10:52AM EDT | 70.00 | 6.25 | 8.80 | 9.15 | 0.00 | - | 1 | 2,001 | 32.86% |
| XRT240719C00072000 | 2024-06-03 10:04AM EDT | 72.00 | 7.15 | 6.90 | 7.25 | +1.29 | +22.01% | 5 | 80 | 28.64% |
| XRT240719C00073000 | 2024-05-23 11:53AM EDT | 73.00 | 3.10 | 6.20 | 6.35 | 0.00 | - | - | 4 | 26.98% |
| XRT240719C00074000 | 2024-05-31 12:11PM EDT | 74.00 | 3.79 | 5.35 | 5.55 | 0.00 | - | 2 | 16 | 26.20% |
| XRT240719C00075000 | 2024-06-03 10:20AM EDT | 75.00 | 4.81 | 3.20 | 4.80 | +1.63 | +51.26% | 3 | 33 | 25.56% |
| XRT240719C00076000 | 2024-06-03 9:49AM EDT | 76.00 | 4.15 | 3.85 | 4.05 | +1.05 | +33.87% | 5 | 52 | 24.51% |
| XRT240719C00077000 | 2024-05-31 3:08PM EDT | 77.00 | 3.49 | 3.20 | 3.35 | +1.09 | +45.42% | 2 | 19 | 23.51% |
| XRT240719C00078000 | 2024-06-03 11:09AM EDT | 78.00 | 2.66 | 2.64 | 2.75 | +0.76 | +40.00% | 33 | 46 | 22.93% |
| XRT240719C00079000 | 2024-06-03 9:49AM EDT | 79.00 | 2.35 | 2.15 | 2.23 | +1.06 | +82.17% | 18 | 55 | 22.53% |
| XRT240719C00080000 | 2024-06-03 11:10AM EDT | 80.00 | 1.76 | 1.71 | 1.78 | +0.59 | +50.43% | 15 | 63 | 22.19% |
| XRT240719C00081000 | 2024-06-03 11:29AM EDT | 81.00 | 1.50 | 1.34 | 1.41 | +0.58 | +63.04% | 2 | 212 | 22.02% |
| XRT240719C00082000 | 2024-06-03 11:47AM EDT | 82.00 | 1.09 | 1.05 | 1.12 | +0.39 | +55.71% | 305 | 373 | 22.10% |
| XRT240719C00083000 | 2024-06-03 11:56AM EDT | 83.00 | 0.85 | 0.81 | 0.88 | +0.33 | +63.46% | 318 | 15 | 22.16% |
| XRT240719C00084000 | 2024-06-03 11:36AM EDT | 84.00 | 0.67 | 0.66 | 0.70 | +0.20 | +42.55% | 224 | 197 | 22.41% |
| XRT240719C00085000 | 2024-05-31 1:31PM EDT | 85.00 | 0.32 | 0.50 | 0.55 | 0.00 | - | 10 | 20 | 22.63% |
| XRT240719C00086000 | 2024-05-29 1:00PM EDT | 86.00 | 0.18 | 0.39 | 0.44 | 0.00 | - | 1 | 2 | 23.00% |
| XRT240719C00087000 | 2024-06-03 11:36AM EDT | 87.00 | 0.33 | 0.31 | 0.35 | +0.12 | +57.14% | 302 | 337 | 23.34% |
| XRT240719C00088000 | 2024-06-03 9:59AM EDT | 88.00 | 0.28 | 0.24 | 0.29 | -0.04 | -12.50% | 300 | 1 | 23.93% |
| XRT240719C00089000 | 2024-06-03 9:38AM EDT | 89.00 | 0.25 | 0.19 | 0.23 | -0.06 | -19.35% | 2 | 1 | 24.22% |
| XRT240719C00091000 | 2024-05-15 1:00PM EDT | 91.00 | 0.20 | 0.07 | 0.37 | 0.00 | - | - | 2 | 30.62% |
| XRT240719C00095000 | 2024-06-03 11:32AM EDT | 95.00 | 0.10 | 0.03 | 0.10 | +0.04 | +66.67% | 3 | 13 | 28.42% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240719P00066000 | 2024-05-31 2:37PM EDT | 66.00 | 0.09 | 0.02 | 0.12 | 0.00 | - | 1 | 6 | 27.64% |
| XRT240719P00067000 | 2024-06-03 11:29AM EDT | 67.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 1 | 125 | 26.76% |
| XRT240719P00068000 | 2024-06-03 9:58AM EDT | 68.00 | 0.17 | 0.06 | 0.32 | -0.06 | -26.09% | 2 | 189 | 29.44% |
| XRT240719P00069000 | 2024-06-03 11:18AM EDT | 69.00 | 0.18 | 0.16 | 0.20 | -0.10 | -35.71% | 3 | 523 | 24.12% |
| XRT240719P00070000 | 2024-06-03 11:36AM EDT | 70.00 | 0.24 | 0.23 | 0.26 | -0.11 | -31.43% | 7 | 173 | 23.44% |
| XRT240719P00071000 | 2024-06-03 11:47AM EDT | 71.00 | 0.31 | 0.29 | 0.34 | -0.19 | -38.00% | 7 | 144 | 22.85% |
| XRT240719P00072000 | 2024-06-03 9:47AM EDT | 72.00 | 0.40 | 0.37 | 0.45 | -0.25 | -38.46% | 10 | 37 | 22.34% |
| XRT240719P00073000 | 2024-06-03 9:30AM EDT | 73.00 | 0.67 | 0.51 | 0.59 | -0.20 | -22.99% | 1 | 36 | 21.83% |
| XRT240719P00074000 | 2024-06-03 11:47AM EDT | 74.00 | 0.73 | 0.68 | 0.77 | -0.35 | -32.41% | 16 | 372 | 21.36% |
| XRT240719P00075000 | 2024-06-03 11:50AM EDT | 75.00 | 0.97 | 0.89 | 1.01 | -0.45 | -31.69% | 51 | 48 | 21.07% |
| XRT240719P00076000 | 2024-06-03 9:54AM EDT | 76.00 | 1.20 | 1.20 | 1.26 | -0.64 | -34.78% | 9 | 40 | 20.34% |
| XRT240719P00077000 | 2024-06-03 10:46AM EDT | 77.00 | 1.55 | 1.55 | 1.75 | -0.49 | -24.02% | 4 | 18 | 21.30% |
| XRT240719P00078000 | 2024-06-03 11:30AM EDT | 78.00 | 1.95 | 1.96 | 2.01 | -0.81 | -29.35% | 3 | 10 | 19.53% |
| XRT240719P00079000 | 2024-05-22 1:44PM EDT | 79.00 | 5.20 | 2.41 | 2.50 | 0.00 | - | - | 1 | 19.23% |
| XRT240719P00080000 | 2024-05-29 1:50PM EDT | 80.00 | 5.45 | 2.99 | 3.10 | 0.00 | - | 1 | 8 | 19.26% |
| XRT240719P00081000 | 2024-06-03 10:54AM EDT | 81.00 | 3.65 | 3.50 | 3.75 | -3.20 | -46.72% | - | 4 | 19.13% |
| XRT240719P00082000 | 2024-05-22 1:07PM EDT | 82.00 | 7.50 | 4.30 | 4.45 | 0.00 | - | - | 4 | 18.82% |
| XRT240719P00083000 | 2024-05-28 11:50AM EDT | 83.00 | 7.85 | 5.05 | 6.20 | 0.00 | - | 3 | 15 | 29.35% |
| XRT240719P00084000 | 2024-05-23 1:42PM EDT | 84.00 | 10.10 | 5.90 | 6.05 | 0.00 | - | - | 8 | 18.51% |
| XRT240719P00085000 | 2024-05-22 12:08PM EDT | 85.00 | 10.40 | 6.75 | 8.20 | 0.00 | - | - | 8 | 34.62% |
© 2024 Yahoo. Tutti i diritti riservati.