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
56.571,71 -746,33 (-1,30%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240816C00068000 | 2024-06-24 9:45AM EDT | 68.00 | 8.27 | 5.20 | 9.95 | 0.00 | - | 2 | 3 | 55.69% |
| XRT240816C00071000 | 2024-06-21 2:38PM EDT | 71.00 | 5.50 | 3.15 | 7.80 | 0.00 | - | 3 | 3 | 52.44% |
| XRT240816C00072000 | 2024-06-24 9:50AM EDT | 72.00 | 5.20 | 2.06 | 6.85 | 0.00 | - | 13 | 8 | 48.71% |
| XRT240816C00073000 | 2024-06-25 10:48AM EDT | 73.00 | 4.10 | 1.10 | 5.95 | 0.00 | - | 1 | 2 | 45.33% |
| XRT240816C00074000 | 2024-06-28 11:18AM EDT | 74.00 | 2.93 | 2.70 | 3.40 | -0.27 | -8.44% | 5 | 12 | 26.49% |
| XRT240816C00075000 | 2024-06-28 3:55PM EDT | 75.00 | 2.29 | 2.14 | 2.60 | -0.38 | -14.23% | 25 | 21 | 23.82% |
| XRT240816C00076000 | 2024-06-28 3:34PM EDT | 76.00 | 1.65 | 1.65 | 2.07 | -0.12 | -6.78% | 24 | 140 | 23.10% |
| XRT240816C00077000 | 2024-06-27 11:44AM EDT | 77.00 | 1.28 | 1.25 | 1.64 | 0.00 | - | 24 | 44 | 22.71% |
| XRT240816C00078000 | 2024-06-28 12:00PM EDT | 78.00 | 1.08 | 0.05 | 5.00 | +0.09 | +9.09% | 3 | 324 | 57.32% |
| XRT240816C00079000 | 2024-06-28 3:50PM EDT | 79.00 | 0.85 | 0.02 | 4.95 | +0.07 | +8.97% | 5 | 66 | 60.30% |
| XRT240816C00080000 | 2024-06-28 3:59PM EDT | 80.00 | 0.59 | 0.00 | 4.80 | 0.00 | - | 38 | 189 | 62.18% |
| XRT240816C00081000 | 2024-06-28 2:49PM EDT | 81.00 | 0.40 | 0.00 | 1.02 | -0.06 | -13.04% | 18 | 273 | 27.74% |
| XRT240816C00082000 | 2024-06-28 12:16PM EDT | 82.00 | 0.34 | 0.01 | 4.90 | -0.01 | -2.86% | 1 | 88 | 69.26% |
| XRT240816C00083000 | 2024-06-28 3:59PM EDT | 83.00 | 0.27 | 0.00 | 4.80 | +0.01 | +3.85% | 24 | 125 | 71.22% |
| XRT240816C00084000 | 2024-06-28 3:50PM EDT | 84.00 | 0.22 | 0.00 | 3.10 | +0.03 | +15.79% | 6 | 126 | 57.50% |
| XRT240816C00085000 | 2024-06-28 3:55PM EDT | 85.00 | 0.14 | 0.00 | 1.68 | -0.02 | -12.50% | 20 | 86 | 44.87% |
| XRT240816C00086000 | 2024-06-28 1:19PM EDT | 86.00 | 0.10 | 0.00 | 1.55 | -0.12 | -54.55% | 5 | 8 | 45.58% |
| XRT240816C00087000 | 2024-05-30 9:40AM EDT | 87.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 57.50% |
| XRT240816C00089000 | 2024-05-22 3:19PM EDT | 89.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | - | 1 | 61.94% |
| XRT240816C00091000 | 2024-06-24 11:32AM EDT | 91.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 66.14% |
| XRT240816C00092000 | 2024-05-28 10:33AM EDT | 92.00 | 0.12 | 0.00 | 1.74 | 0.00 | - | 1 | 1 | 60.16% |
| XRT240816C00093000 | 2024-06-28 1:45PM EDT | 93.00 | 0.06 | 0.00 | 4.80 | -0.05 | -45.45% | 3 | 2 | 70.14% |
| XRT240816C00095000 | 2024-06-21 1:06PM EDT | 95.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 73.97% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240816P00040000 | 2024-06-17 2:05PM EDT | 40.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | - | 2 | 163.09% |
| XRT240816P00061000 | 2024-05-28 10:33AM EDT | 61.00 | 0.12 | 0.00 | 1.58 | 0.00 | - | 1 | 1 | 63.01% |
| XRT240816P00062000 | 2024-06-17 3:50PM EDT | 62.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 71.09% |
| XRT240816P00064000 | 2024-06-28 1:19PM EDT | 64.00 | 0.06 | 0.01 | 0.30 | -0.17 | -73.91% | 5 | 1,009 | 31.20% |
| XRT240816P00065000 | 2024-06-28 3:55PM EDT | 65.00 | 0.14 | 0.00 | 1.55 | -0.04 | -22.22% | 14 | 32 | 49.46% |
| XRT240816P00066000 | 2024-06-28 3:50PM EDT | 66.00 | 0.12 | 0.00 | 1.68 | -0.06 | -33.33% | 5 | 91 | 47.88% |
| XRT240816P00067000 | 2024-06-28 3:49PM EDT | 67.00 | 0.14 | 0.00 | 4.80 | -0.15 | -51.72% | 8 | 49 | 53.08% |
| XRT240816P00068000 | 2024-06-28 3:37PM EDT | 68.00 | 0.32 | 0.00 | 1.62 | -0.02 | -5.88% | 16 | 179 | 40.50% |
| XRT240816P00069000 | 2024-06-28 3:59PM EDT | 69.00 | 0.39 | 0.00 | 1.42 | -0.05 | -11.36% | 15 | 244 | 34.82% |
| XRT240816P00070000 | 2024-06-28 2:49PM EDT | 70.00 | 0.59 | 0.00 | 1.02 | -0.02 | -3.28% | 21 | 148 | 26.86% |
| XRT240816P00071000 | 2024-06-28 3:50PM EDT | 71.00 | 0.64 | 0.00 | 1.50 | -0.12 | -15.79% | 26 | 231 | 29.00% |
| XRT240816P00072000 | 2024-06-28 3:59PM EDT | 72.00 | 0.92 | 0.50 | 2.45 | -0.12 | -11.54% | 539 | 225 | 34.97% |
| XRT240816P00073000 | 2024-06-28 2:35PM EDT | 73.00 | 1.30 | 0.02 | 1.79 | -0.15 | -10.34% | 46 | 113 | 24.63% |
| XRT240816P00074000 | 2024-06-28 3:56PM EDT | 74.00 | 1.57 | 1.32 | 1.72 | -0.15 | -8.72% | 11 | 102 | 19.98% |
| XRT240816P00075000 | 2024-06-28 3:55PM EDT | 75.00 | 1.99 | 1.71 | 2.17 | +0.03 | +1.53% | 42 | 28 | 19.72% |
| XRT240816P00076000 | 2024-06-28 3:21PM EDT | 76.00 | 2.65 | 2.20 | 2.68 | -0.27 | -9.25% | 16 | 254 | 19.32% |
| XRT240816P00077000 | 2024-06-28 2:24PM EDT | 77.00 | 3.30 | 2.74 | 3.35 | -0.20 | -5.71% | 1 | 52 | 19.75% |
| XRT240816P00078000 | 2024-06-28 10:23AM EDT | 78.00 | 3.75 | 1.38 | 6.25 | -0.50 | -11.76% | 40 | 248 | 41.04% |
| XRT240816P00080000 | 2024-06-17 11:19AM EDT | 80.00 | 5.50 | 3.05 | 7.75 | 0.00 | - | 4 | 3 | 42.71% |
| XRT240816P00081000 | 2024-06-14 9:44AM EDT | 81.00 | 6.00 | 3.75 | 8.50 | 0.00 | - | 4 | 6 | 43.19% |
| XRT240816P00082000 | 2024-06-26 11:55AM EDT | 82.00 | 6.49 | 4.65 | 9.35 | 0.00 | - | 1 | 5 | 44.43% |
| XRT240816P00090000 | 2024-06-10 1:35PM EDT | 90.00 | 14.60 | 12.65 | 17.45 | 0.00 | - | - | 0 | 64.40% |
| XRT240816P00094000 | 2024-06-20 12:27PM EDT | 94.00 | 18.55 | 16.65 | 21.45 | 0.00 | - | - | 0 | 72.46% |
| XRT240816P00095000 | 2024-06-20 3:09PM EDT | 95.00 | 19.50 | 17.60 | 22.50 | 0.00 | - | - | 0 | 74.95% |
| XRT240816P00100000 | 2024-06-13 3:06PM EDT | 100.00 | 24.20 | 22.70 | 27.50 | 0.00 | - | 3 | 0 | 83.91% |
© 2024 Yahoo. Tutti i diritti riservati.