Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.933,77 -897,89 (-1,50%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240920C00052000 | 2024-02-12 1:19PM EDT | 52.00 | 22.85 | 22.00 | 26.75 | 0.00 | - | 1 | 1 | 67.62% |
| XRT240920C00054000 | 2024-04-19 11:59AM EDT | 54.00 | 18.05 | 17.25 | 22.00 | 0.00 | - | 10 | 10 | 59.38% |
| XRT240920C00060000 | 2024-04-18 9:49AM EDT | 60.00 | 12.75 | 12.55 | 17.05 | 0.00 | - | - | 0 | 53.35% |
| XRT240920C00062000 | 2024-04-24 9:32AM EDT | 62.00 | 12.40 | 10.50 | 15.10 | 0.00 | - | 13 | 16 | 48.87% |
| XRT240920C00063000 | 2024-04-10 10:11AM EDT | 63.00 | 12.67 | 10.25 | 14.75 | 0.00 | - | - | 1 | 50.77% |
| XRT240920C00064000 | 2024-04-15 12:49PM EDT | 64.00 | 10.15 | 9.15 | 13.85 | 0.00 | - | - | 1 | 48.91% |
| XRT240920C00067000 | 2024-04-19 4:00PM EDT | 67.00 | 8.60 | 6.75 | 11.20 | 0.00 | - | 1 | 53 | 43.49% |
| XRT240920C00068000 | 2024-04-10 3:18PM EDT | 68.00 | 8.65 | 6.45 | 10.90 | 0.00 | - | 1 | 0 | 45.03% |
| XRT240920C00069000 | 2024-04-11 10:00AM EDT | 69.00 | 8.00 | 5.35 | 10.20 | 0.00 | - | 40 | 40 | 44.09% |
| XRT240920C00070000 | 2024-04-24 1:11PM EDT | 70.00 | 6.45 | 4.40 | 9.05 | 0.00 | - | 2 | 5 | 40.53% |
| XRT240920C00072000 | 2024-04-18 2:26PM EDT | 72.00 | 4.45 | 3.35 | 8.20 | 0.00 | - | 54 | 55 | 41.31% |
| XRT240920C00073000 | 2024-04-22 12:17PM EDT | 73.00 | 4.15 | 2.78 | 7.35 | 0.00 | - | 1 | 10 | 39.21% |
| XRT240920C00074000 | 2024-04-25 3:14PM EDT | 74.00 | 4.20 | 2.09 | 6.95 | +0.25 | +6.33% | 1 | 4,053 | 39.44% |
| XRT240920C00075000 | 2024-04-26 12:59PM EDT | 75.00 | 4.00 | 1.88 | 6.60 | +0.50 | +14.29% | 29 | 129 | 39.84% |
| XRT240920C00076000 | 2024-04-26 9:56AM EDT | 76.00 | 3.40 | 1.54 | 5.80 | -1.60 | -32.00% | 2 | 3 | 37.70% |
| XRT240920C00077000 | 2024-04-25 1:22PM EDT | 77.00 | 2.93 | 0.59 | 5.25 | +0.44 | +17.67% | 6 | 105 | 36.78% |
| XRT240920C00078000 | 2024-04-26 3:44PM EDT | 78.00 | 2.54 | 0.44 | 5.10 | +0.31 | +13.90% | 1,529 | 7,479 | 37.92% |
| XRT240920C00079000 | 2024-04-18 10:00AM EDT | 79.00 | 1.91 | 0.40 | 5.35 | 0.00 | - | 1 | 37 | 41.16% |
| XRT240920C00080000 | 2024-04-23 3:42PM EDT | 80.00 | 1.97 | 0.35 | 5.35 | 0.00 | - | 10 | 1,044 | 42.97% |
| XRT240920C00081000 | 2024-04-15 12:22PM EDT | 81.00 | 1.60 | 0.05 | 5.00 | 0.00 | - | 1 | 31 | 42.76% |
| XRT240920C00082000 | 2024-04-22 2:57PM EDT | 82.00 | 1.20 | 0.04 | 4.95 | 0.00 | - | 1 | 37 | 44.15% |
| XRT240920C00084000 | 2024-04-23 3:44PM EDT | 84.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 8 | 39 | 47.61% |
| XRT240920C00085000 | 2024-04-08 12:03PM EDT | 85.00 | 1.68 | 0.00 | 5.00 | 0.00 | - | 28 | 62 | 49.12% |
| XRT240920C00086000 | 2024-04-10 3:39PM EDT | 86.00 | 1.03 | 0.00 | 5.00 | 0.00 | - | - | 2,118 | 50.60% |
| XRT240920C00087000 | 2024-04-08 3:47PM EDT | 87.00 | 1.27 | 0.00 | 4.85 | 0.00 | - | 28 | 36 | 51.17% |
| XRT240920C00089000 | 2024-02-13 1:16PM EDT | 89.00 | 0.89 | 0.15 | 4.90 | 0.00 | - | 19 | 25 | 54.21% |
| XRT240920C00090000 | 2024-04-08 12:05PM EDT | 90.00 | 0.83 | 0.00 | 4.95 | 0.00 | - | - | 55 | 55.82% |
| XRT240920C00091000 | 2024-04-05 9:45AM EDT | 91.00 | 0.70 | 0.00 | 4.90 | 0.00 | - | 2 | 3,004 | 56.82% |
| XRT240920C00092000 | 2024-04-18 3:33PM EDT | 92.00 | 0.18 | 0.00 | 5.00 | 0.00 | - | 2 | 16 | 58.68% |
| XRT240920C00093000 | 2024-04-12 1:27PM EDT | 93.00 | 0.28 | 0.00 | 5.00 | 0.00 | - | 30 | 31 | 59.92% |
| XRT240920C00094000 | 2024-02-07 2:23PM EDT | 94.00 | 0.31 | 0.25 | 1.18 | 0.00 | - | 2 | 1 | 34.83% |
| XRT240920C00095000 | 2024-04-12 12:49PM EDT | 95.00 | 0.17 | 0.00 | 4.85 | 0.00 | - | 2 | 2 | 61.41% |
| XRT240920C00096000 | 2024-04-11 12:56PM EDT | 96.00 | 0.20 | 0.00 | 4.85 | 0.00 | - | 2 | 1 | 62.57% |
| XRT240920C00097000 | 2024-02-09 3:13PM EDT | 97.00 | 0.33 | 0.00 | 0.96 | 0.00 | - | 2 | 1 | 35.50% |
| XRT240920C00098000 | 2024-02-14 2:47PM EDT | 98.00 | 0.34 | 0.01 | 4.80 | 0.00 | - | 2 | 0 | 64.53% |
| XRT240920C00099000 | 2024-04-09 2:47PM EDT | 99.00 | 0.21 | 0.00 | 4.85 | 0.00 | - | 2 | 2 | 65.92% |
| XRT240920C00100000 | 2024-04-08 2:54PM EDT | 100.00 | 0.18 | 0.00 | 4.85 | 0.00 | - | 2 | 1 | 50.78% |
| XRT240920C00101000 | 2024-04-17 2:50PM EDT | 101.00 | 0.03 | 0.00 | 4.85 | 0.00 | - | 2 | 1 | 51.73% |
| XRT240920C00105000 | 2024-04-05 1:37PM EDT | 105.00 | 0.12 | 0.00 | 4.85 | 0.00 | - | 2 | 0 | 55.42% |
| XRT240920C00106000 | 2024-04-04 2:20PM EDT | 106.00 | 0.14 | 0.00 | 4.85 | 0.00 | - | 2 | 0 | 56.30% |
| XRT240920C00107000 | 2024-04-02 1:17PM EDT | 107.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 56.97% |
| XRT240920C00108000 | 2024-04-01 1:14PM EDT | 108.00 | 0.16 | 0.00 | 4.85 | 0.00 | - | - | 0 | 58.02% |
| XRT240920C00109000 | 2024-04-01 2:18PM EDT | 109.00 | 0.12 | 0.00 | 4.85 | 0.00 | - | - | 0 | 58.86% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240920P00034000 | 2024-02-07 2:54PM EDT | 34.00 | 0.13 | 0.00 | 4.75 | 0.00 | - | - | 0 | 111.13% |
| XRT240920P00035000 | 2024-02-09 3:17PM EDT | 35.00 | 0.13 | 0.00 | 4.75 | 0.00 | - | 2 | 1 | 107.67% |
| XRT240920P00036000 | 2024-02-20 2:57PM EDT | 36.00 | 0.14 | 0.00 | 4.75 | 0.00 | - | 2 | 0 | 104.30% |
| XRT240920P00037000 | 2024-04-05 3:04PM EDT | 37.00 | 0.17 | 0.00 | 4.85 | 0.00 | - | 2 | 2 | 101.73% |
| XRT240920P00038000 | 2024-04-05 3:08PM EDT | 38.00 | 0.19 | 0.00 | 4.85 | 0.00 | - | 2 | 1 | 98.56% |
| XRT240920P00039000 | 2024-04-08 3:08PM EDT | 39.00 | 0.17 | 0.00 | 4.85 | 0.00 | - | 2 | 2 | 95.46% |
| XRT240920P00040000 | 2024-04-09 3:07PM EDT | 40.00 | 0.17 | 0.00 | 4.85 | 0.00 | - | 2 | 4 | 92.43% |
| XRT240920P00041000 | 2024-04-17 1:51PM EDT | 41.00 | 0.21 | 0.00 | 4.85 | 0.00 | - | 2 | 3 | 89.48% |
| XRT240920P00042000 | 2024-04-17 1:49PM EDT | 42.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 86.28% |
| XRT240920P00043000 | 2024-04-16 1:54PM EDT | 43.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 83.47% |
| XRT240920P00044000 | 2024-04-22 2:10PM EDT | 44.00 | 0.19 | 0.00 | 4.85 | 0.00 | - | 2 | 0 | 81.03% |
| XRT240920P00045000 | 2024-04-16 3:18PM EDT | 45.00 | 0.28 | 0.00 | 4.85 | 0.00 | - | 2 | 1 | 78.34% |
| XRT240920P00046000 | 2024-04-15 3:05PM EDT | 46.00 | 0.35 | 0.00 | 4.85 | 0.00 | - | 2 | 3 | 75.71% |
| XRT240920P00047000 | 2024-04-18 3:35PM EDT | 47.00 | 0.34 | 0.00 | 4.85 | 0.00 | - | 2 | 2 | 73.12% |
| XRT240920P00048000 | 2024-04-12 3:26PM EDT | 48.00 | 0.39 | 0.00 | 4.85 | 0.00 | - | 2 | 0 | 70.58% |
| XRT240920P00049000 | 2024-04-25 2:05PM EDT | 49.00 | 0.34 | 0.00 | 4.85 | 0.00 | - | 2 | 3 | 68.08% |
| XRT240920P00050000 | 2024-04-09 3:05PM EDT | 50.00 | 0.45 | 0.00 | 4.85 | 0.00 | - | 2 | 1 | 65.63% |
| XRT240920P00051000 | 2024-04-08 3:17PM EDT | 51.00 | 0.46 | 0.00 | 4.85 | 0.00 | - | 2 | 0 | 63.21% |
| XRT240920P00052000 | 2024-04-01 2:13PM EDT | 52.00 | 0.32 | 0.00 | 4.90 | 0.00 | - | 2 | 0 | 61.08% |
| XRT240920P00053000 | 2024-03-25 3:36PM EDT | 53.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 58.26% |
| XRT240920P00054000 | 2024-01-31 10:33AM EDT | 54.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| XRT240920P00055000 | 2024-04-11 10:33AM EDT | 55.00 | 0.77 | 0.01 | 4.90 | 0.00 | - | 1 | 1 | 54.18% |
| XRT240920P00056000 | 2024-04-17 12:28PM EDT | 56.00 | 0.93 | 0.02 | 4.85 | 0.00 | - | - | 1,888 | 51.75% |
| XRT240920P00057000 | 2024-04-23 9:31AM EDT | 57.00 | 0.87 | 0.00 | 5.00 | 0.00 | - | 1 | 195 | 50.06% |
| XRT240920P00058000 | 2024-04-26 10:52AM EDT | 58.00 | 0.82 | 0.00 | 4.85 | -0.15 | -15.46% | 3 | 3,649 | 65.77% |
| XRT240920P00059000 | 2024-04-17 2:20PM EDT | 59.00 | 1.27 | 0.43 | 1.15 | 0.00 | - | 58 | 140 | 33.74% |
| XRT240920P00060000 | 2024-04-25 3:58PM EDT | 60.00 | 1.14 | 0.04 | 4.85 | 0.00 | - | 106 | 108 | 60.56% |
| XRT240920P00061000 | 2024-04-19 10:21AM EDT | 61.00 | 1.63 | 0.02 | 4.80 | 0.00 | - | 2 | 4 | 57.64% |
| XRT240920P00062000 | 2024-04-26 1:46PM EDT | 62.00 | 1.27 | 0.68 | 1.55 | -0.09 | -6.62% | 261 | 399 | 31.71% |
| XRT240920P00063000 | 2024-04-26 9:53AM EDT | 63.00 | 1.44 | 0.20 | 5.00 | +0.14 | +10.77% | 2 | 407 | 53.86% |
| XRT240920P00064000 | 2024-04-26 9:54AM EDT | 64.00 | 1.60 | 0.06 | 3.85 | -0.67 | -29.52% | 2 | 4,326 | 43.88% |
| XRT240920P00065000 | 2024-04-26 10:19AM EDT | 65.00 | 1.74 | 0.05 | 5.00 | -0.33 | -15.94% | 1,526 | 6,336 | 48.74% |
| XRT240920P00066000 | 2024-04-26 10:55AM EDT | 66.00 | 1.90 | 0.07 | 4.80 | -0.51 | -21.16% | 46 | 1,018 | 44.97% |
| XRT240920P00067000 | 2024-04-23 2:28PM EDT | 67.00 | 2.35 | 0.10 | 5.00 | 0.00 | - | 20 | 462 | 43.64% |
| XRT240920P00068000 | 2024-04-25 11:58AM EDT | 68.00 | 2.88 | 1.10 | 5.60 | 0.00 | - | 1 | 365 | 44.58% |
| XRT240920P00069000 | 2024-04-16 9:58AM EDT | 69.00 | 3.90 | 0.36 | 5.05 | 0.00 | - | 6 | 51 | 38.76% |
| XRT240920P00070000 | 2024-04-26 10:56AM EDT | 70.00 | 2.92 | 1.25 | 5.55 | -0.33 | -10.15% | 1 | 163 | 38.97% |
| XRT240920P00071000 | 2024-04-26 10:28AM EDT | 71.00 | 3.27 | 1.27 | 5.55 | -1.43 | -30.43% | 5 | 255 | 36.24% |
| XRT240920P00072000 | 2024-03-18 12:41PM EDT | 72.00 | 3.22 | 2.81 | 7.40 | 0.00 | - | 2 | 59 | 43.64% |
| XRT240920P00073000 | 2024-04-12 10:12AM EDT | 73.00 | 4.85 | 1.88 | 6.45 | 0.00 | - | 1 | 5 | 35.52% |
| XRT240920P00074000 | 2024-04-26 9:40AM EDT | 74.00 | 4.71 | 2.45 | 7.30 | -0.14 | -2.89% | 30 | 1,017 | 37.13% |
| XRT240920P00075000 | 2024-04-26 1:58PM EDT | 75.00 | 4.93 | 2.68 | 7.50 | -0.35 | -6.63% | 36 | 236 | 35.11% |
| XRT240920P00076000 | 2024-04-26 2:12PM EDT | 76.00 | 5.48 | 3.00 | 7.75 | -0.56 | -9.27% | 35 | 23 | 33.23% |
| XRT240920P00077000 | 2024-04-25 9:44AM EDT | 77.00 | 6.97 | 3.45 | 8.35 | 0.00 | - | 10 | 37 | 33.11% |
| XRT240920P00078000 | 2024-04-25 11:02AM EDT | 78.00 | 7.88 | 3.95 | 8.90 | 0.00 | - | 46 | 98 | 32.57% |
| XRT240920P00079000 | 2024-04-23 11:54AM EDT | 79.00 | 7.75 | 4.75 | 9.65 | 0.00 | - | 1 | 84 | 33.02% |
| XRT240920P00080000 | 2024-04-19 3:30PM EDT | 80.00 | 10.05 | 5.45 | 10.05 | 0.00 | - | 126 | 237 | 31.36% |
| XRT240920P00081000 | 2024-04-19 11:34AM EDT | 81.00 | 10.70 | 6.15 | 10.70 | 0.00 | - | 25 | 76 | 30.97% |
| XRT240920P00082000 | 2024-04-19 11:34AM EDT | 82.00 | 11.51 | 7.35 | 11.95 | 0.00 | - | 5 | 75 | 34.01% |
| XRT240920P00084000 | 2024-04-16 10:42AM EDT | 84.00 | 13.60 | 8.95 | 13.40 | 0.00 | - | 15 | 12 | 33.64% |
| XRT240920P00086000 | 2024-04-09 3:49PM EDT | 86.00 | 11.75 | 10.35 | 15.15 | 0.00 | - | - | 1 | 34.77% |
| XRT240920P00092000 | 2024-02-29 4:49PM EDT | 92.00 | 15.90 | 10.90 | 15.60 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.