Italia markets close in 53 minutes
FTSE MIB
34.334,09 +394,34 (+1,16%) Dow Jones
38.262,15 +176,35 (+0,46%) Nasdaq
15.900,04 +288,28 (+1,85%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,69 +0,12 (+0,14%) Bitcoin EUR
60.295,99 +898,52 (+1,51%)
SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:37AM EDT. Mercato aperto.
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240426C00060000 | 2024-04-18 3:13PM EDT | 60.00 | 10.65 | 13.15 | 13.95 | 0.00 | - | - | 1 | 239.06% |
| XRT240426C00066000 | 2024-04-22 9:35AM EDT | 66.00 | 5.30 | 6.10 | 8.00 | 0.00 | - | 1 | 33 | 205.08% |
| XRT240426C00068000 | 2024-04-17 2:42PM EDT | 68.00 | 3.40 | 4.80 | 5.35 | 0.00 | - | 1 | 3 | 0.00% |
| XRT240426C00069500 | 2024-04-16 12:08PM EDT | 69.50 | 2.04 | 3.75 | 4.40 | 0.00 | - | - | 46 | 90.63% |
| XRT240426C00070000 | 2024-04-24 10:33AM EDT | 70.00 | 2.76 | 3.25 | 4.10 | 0.00 | - | 2 | 91 | 93.36% |
| XRT240426C00070500 | 2024-04-25 10:31AM EDT | 70.50 | 1.17 | 2.75 | 2.91 | 0.00 | - | 33 | 93 | 49.22% |
| XRT240426C00071000 | 2024-04-25 10:33AM EDT | 71.00 | 0.81 | 2.24 | 2.48 | 0.00 | - | 58 | 82 | 53.32% |
| XRT240426C00071500 | 2024-04-25 3:00PM EDT | 71.50 | 0.84 | 1.77 | 2.03 | 0.00 | - | 1,112 | 2,581 | 50.78% |
| XRT240426C00072000 | 2024-04-24 1:14PM EDT | 72.00 | 1.05 | 1.22 | 1.42 | +0.21 | +25.00% | 12 | 69 | 29.30% |
| XRT240426C00072500 | 2024-04-26 9:50AM EDT | 72.50 | 0.78 | 0.70 | 0.99 | +0.50 | +178.57% | 28 | 120 | 28.22% |
| XRT240426C00073000 | 2024-04-26 10:19AM EDT | 73.00 | 0.49 | 0.34 | 0.49 | +0.37 | +308.33% | 84 | 585 | 17.87% |
| XRT240426C00073500 | 2024-04-25 12:53PM EDT | 73.50 | 0.04 | 0.17 | 0.22 | 0.00 | - | 2 | 158 | 18.56% |
| XRT240426C00074000 | 2024-04-25 1:56PM EDT | 74.00 | 0.04 | 0.04 | 0.08 | +0.01 | +33.33% | 5 | 17,503 | 19.34% |
| XRT240426C00074500 | 2024-04-25 12:35PM EDT | 74.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 79 | 22.66% |
| XRT240426C00075000 | 2024-04-24 3:53PM EDT | 75.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 3 | 69 | 64.06% |
| XRT240426C00075500 | 2024-04-17 11:56AM EDT | 75.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 50 | 78 | 73.24% |
| XRT240426C00076000 | 2024-04-23 12:14PM EDT | 76.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 200 | 13 | 82.42% |
| XRT240426C00076500 | 2024-04-25 3:54PM EDT | 76.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 25.00% |
| XRT240426C00077000 | 2024-04-17 11:54AM EDT | 77.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 60 | 63 | 67.58% |
| XRT240426C00077500 | 2024-04-19 3:29PM EDT | 77.50 | 0.03 | 0.00 | 0.19 | 0.00 | - | 10 | 206 | 72.66% |
| XRT240426C00078000 | 2024-04-25 3:54PM EDT | 78.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 114 | 78.13% |
| XRT240426C00078500 | 2024-04-17 11:49AM EDT | 78.50 | 0.04 | 0.00 | 0.17 | 0.00 | - | 100 | 112 | 83.20% |
| XRT240426C00079000 | 2024-04-23 3:20PM EDT | 79.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 100 | 92.19% |
| XRT240426C00079500 | 2024-04-23 9:40AM EDT | 79.50 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 105 | 138.67% |
| XRT240426C00080000 | 2024-04-12 9:46AM EDT | 80.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 166 | 145.90% |
| XRT240426C00080500 | 2024-04-18 9:55AM EDT | 80.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 40 | 153.13% |
| XRT240426C00081000 | 2024-04-10 3:48PM EDT | 81.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 81 | 89 | 159.96% |
| XRT240426C00081500 | 2024-04-11 10:18AM EDT | 81.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 40 | 50 | 166.80% |
| XRT240426C00082000 | 2024-04-11 10:17AM EDT | 82.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 60 | 57 | 128.13% |
| XRT240426C00083000 | 2024-04-12 9:46AM EDT | 83.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 1 | 122 | 136.72% |
| XRT240426C00084000 | 2024-04-22 9:41AM EDT | 84.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 464 | 146.88% |
| XRT240426C00085000 | 2024-04-18 9:56AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 161 | 106.25% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240426P00064000 | 2024-04-22 9:40AM EDT | 64.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 208.20% |
| XRT240426P00065000 | 2024-04-25 9:49AM EDT | 65.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 190.43% |
| XRT240426P00066000 | 2024-04-23 10:06AM EDT | 66.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 172.66% |
| XRT240426P00067000 | 2024-04-22 12:42PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 42 | 50.00% |
| XRT240426P00068000 | 2024-04-23 3:15PM EDT | 68.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 4 | 15 | 136.72% |
| XRT240426P00069000 | 2024-04-24 1:15PM EDT | 69.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 2,505 | 118.36% |
| XRT240426P00069500 | 2024-04-22 2:02PM EDT | 69.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 108.98% |
| XRT240426P00070000 | 2024-04-25 11:27AM EDT | 70.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 7 | 1,054 | 99.61% |
| XRT240426P00070500 | 2024-04-25 12:10PM EDT | 70.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 7 | 104 | 89.84% |
| XRT240426P00071000 | 2024-04-25 12:21PM EDT | 71.00 | 0.18 | 0.00 | 0.65 | 0.00 | - | 125 | 253 | 75.39% |
| XRT240426P00071500 | 2024-04-25 3:54PM EDT | 71.50 | 0.19 | 0.01 | 0.04 | 0.00 | - | 3 | 306 | 33.59% |
| XRT240426P00072000 | 2024-04-25 3:51PM EDT | 72.00 | 0.40 | 0.01 | 0.03 | 0.00 | - | 279 | 1,173 | 24.61% |
| XRT240426P00072500 | 2024-04-26 10:18AM EDT | 72.50 | 0.06 | 0.04 | 0.07 | -1.14 | -95.00% | 38 | 124 | 22.27% |
| XRT240426P00073000 | 2024-04-26 9:33AM EDT | 73.00 | 0.72 | 0.12 | 0.17 | -0.26 | -26.53% | 1 | 163 | 20.80% |
| XRT240426P00073500 | 2024-04-26 10:20AM EDT | 73.50 | 0.38 | 0.36 | 0.44 | -0.64 | -62.75% | 51 | 39 | 23.83% |
| XRT240426P00074000 | 2024-04-16 11:46AM EDT | 74.00 | 3.40 | 0.71 | 0.94 | 0.00 | - | 18 | 15 | 36.62% |
| XRT240426P00074500 | 2024-04-19 3:27PM EDT | 74.50 | 3.65 | 1.02 | 1.50 | 0.00 | - | 8 | 9 | 52.15% |
| XRT240426P00075000 | 2024-04-15 2:04PM EDT | 75.00 | 3.85 | 1.64 | 1.89 | 0.00 | - | 1 | 24 | 53.13% |
| XRT240426P00075500 | 2024-04-16 11:52AM EDT | 75.50 | 4.70 | 1.95 | 2.25 | 0.00 | - | 1 | 0 | 47.07% |
| XRT240426P00076000 | 2024-04-16 11:56AM EDT | 76.00 | 5.15 | 2.56 | 2.77 | 0.00 | - | 20 | 0 | 57.03% |
| XRT240426P00076500 | 2024-04-17 2:12PM EDT | 76.50 | 5.45 | 3.05 | 4.25 | 0.00 | - | - | 28 | 103.52% |
| XRT240426P00077000 | 2024-04-17 2:12PM EDT | 77.00 | 5.95 | 3.65 | 3.80 | 0.00 | - | 80 | 5 | 64.45% |
| XRT240426P00077500 | 2024-03-26 2:51PM EDT | 77.50 | 1.88 | 4.60 | 7.70 | 0.00 | - | 1 | 3 | 236.33% |
| XRT240426P00078000 | 2024-04-23 10:16AM EDT | 78.00 | 5.05 | 4.65 | 4.85 | 0.00 | - | 1 | 0 | 81.64% |
| XRT240426P00078500 | 2024-04-11 11:56AM EDT | 78.50 | 5.51 | 5.05 | 5.35 | 0.00 | - | 10 | 0 | 77.34% |
| XRT240426P00079000 | 2024-04-17 2:01PM EDT | 79.00 | 8.15 | 5.60 | 6.05 | 0.00 | - | 44 | 0 | 107.03% |
| XRT240426P00079500 | 2024-03-28 3:47PM EDT | 79.50 | 1.86 | 6.05 | 6.55 | 0.00 | - | 6 | 0 | 109.57% |
© 2024 Yahoo. Tutti i diritti riservati.