Italia markets close in 1 hour 1 minute
FTSE MIB
33.211,64 +24,75 (+0,07%) Dow Jones
39.347,18 +183,12 (+0,47%) Nasdaq
17.989,18 +130,50 (+0,73%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,09 -0,65 (-0,80%) Bitcoin EUR
57.056,42 -1.093,12 (-1,88%)
SPDR S&P Semiconductor ETF (XSD)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:29AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XSD240719C00188000 | 2024-04-02 9:30AM EDT | 188.00 | 47.38 | 34.50 | 39.50 | 0.00 | - | 5 | 1 | 0.00% |
| XSD240719C00190000 | 2024-01-19 4:49PM EDT | 190.00 | 40.66 | 36.90 | 41.00 | 0.00 | - | 1 | 1 | 0.00% |
| XSD240719C00194000 | 2024-02-01 1:10PM EDT | 194.00 | 28.15 | 43.20 | 46.70 | 0.00 | - | 4 | 0 | 0.00% |
| XSD240719C00195000 | 2024-03-21 9:30AM EDT | 195.00 | 41.50 | 17.70 | 21.50 | 0.00 | - | 1 | 4 | 0.00% |
| XSD240719C00197000 | 2024-02-16 10:30AM EDT | 197.00 | 36.02 | 31.60 | 35.50 | 0.00 | - | 2 | 0 | 0.00% |
| XSD240719C00200000 | 2024-06-13 10:38AM EDT | 200.00 | 54.89 | 49.50 | 54.40 | 0.00 | - | 1 | 0 | 59.81% |
| XSD240719C00205000 | 2024-03-19 11:42AM EDT | 205.00 | 24.24 | 16.90 | 20.30 | 0.00 | - | 1 | 1 | 0.00% |
| XSD240719C00210000 | 2024-06-25 9:49AM EDT | 210.00 | 34.42 | 39.50 | 43.90 | 0.00 | - | 1 | 0 | 68.21% |
| XSD240719C00215000 | 2024-01-25 12:07PM EDT | 215.00 | 25.88 | 17.70 | 21.70 | 0.00 | - | 1 | 5 | 0.00% |
| XSD240719C00220000 | 2024-05-23 10:22AM EDT | 220.00 | 29.09 | 27.60 | 32.50 | 0.00 | - | 1 | 2 | 44.48% |
| XSD240719C00225000 | 2024-04-25 10:18AM EDT | 225.00 | 12.10 | 23.10 | 27.50 | 0.00 | - | 1 | 3 | 38.87% |
| XSD240719C00230000 | 2024-06-21 2:38PM EDT | 230.00 | 20.91 | 21.00 | 24.90 | 0.00 | - | 2 | 4 | 48.35% |
| XSD240719C00235000 | 2024-06-21 3:48PM EDT | 235.00 | 17.23 | 16.50 | 20.60 | 0.00 | - | 2 | 4 | 44.91% |
| XSD240719C00240000 | 2024-06-17 12:10PM EDT | 240.00 | 15.01 | 12.00 | 16.50 | 0.00 | - | 1 | 6 | 41.57% |
| XSD240719C00245000 | 2024-05-16 11:01AM EDT | 245.00 | 10.80 | 11.60 | 16.00 | 0.00 | - | 10 | 1 | 52.41% |
| XSD240719C00250000 | 2024-06-21 12:24PM EDT | 250.00 | 7.70 | 6.00 | 9.90 | 0.00 | - | 2 | 37 | 38.09% |
| XSD240719C00255000 | 2024-06-24 10:53AM EDT | 255.00 | 5.25 | 3.70 | 8.00 | 0.00 | - | 1 | 1 | 39.69% |
| XSD240719C00260000 | 2024-06-05 11:48AM EDT | 260.00 | 5.50 | 1.90 | 5.10 | 0.00 | - | 1 | 4 | 35.38% |
| XSD240719C00265000 | 2024-06-24 10:36AM EDT | 265.00 | 2.68 | 0.50 | 4.80 | 0.00 | - | 9 | 9 | 40.76% |
| XSD240719C00275000 | 2024-06-26 10:33AM EDT | 275.00 | 0.60 | 0.00 | 3.00 | 0.00 | - | 3 | 9 | 43.08% |
| XSD240719C00295000 | 2024-06-21 1:29PM EDT | 295.00 | 0.20 | 0.00 | 3.80 | 0.00 | - | 6 | 6 | 53.54% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSD240719P00188000 | 2024-04-04 9:30AM EDT | 188.00 | 2.35 | 0.00 | 3.30 | 0.00 | - | 1 | 4 | 84.30% |
| XSD240719P00190000 | 2024-04-16 12:48PM EDT | 190.00 | 4.00 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 87.63% |
| XSD240719P00195000 | 2024-05-29 2:45PM EDT | 195.00 | 0.50 | 0.00 | 3.80 | 0.00 | - | 3 | 6 | 78.64% |
| XSD240719P00200000 | 2024-02-01 4:52PM EDT | 200.00 | 10.40 | 3.00 | 6.20 | 0.00 | - | - | 1 | 95.42% |
| XSD240719P00205000 | 2024-05-10 2:30PM EDT | 205.00 | 3.20 | 0.00 | 3.50 | 0.00 | - | - | 12 | 65.01% |
| XSD240719P00210000 | 2024-06-25 11:59AM EDT | 210.00 | 0.50 | 0.00 | 4.00 | 0.00 | - | 3 | 14 | 61.43% |
| XSD240719P00215000 | 2024-05-15 1:18PM EDT | 215.00 | 3.00 | 0.00 | 4.40 | 0.00 | - | 2 | 4 | 57.09% |
| XSD240719P00220000 | 2024-05-21 9:35AM EDT | 220.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| XSD240719P00225000 | 2024-02-27 3:34PM EDT | 225.00 | 16.13 | 9.70 | 13.10 | 0.00 | - | 3 | 3 | 94.80% |
| XSD240719P00230000 | 2024-06-26 1:18PM EDT | 230.00 | 2.42 | 0.00 | 3.30 | 0.00 | - | 1 | 21 | 45.46% |
| XSD240719P00235000 | 2024-06-26 11:10AM EDT | 235.00 | 3.50 | 0.00 | 5.00 | 0.00 | - | 1 | 22 | 47.36% |
| XSD240719P00240000 | 2024-06-26 12:47PM EDT | 240.00 | 5.25 | 1.60 | 5.50 | 0.00 | - | 1 | 8 | 41.98% |
| XSD240719P00245000 | 2024-06-24 10:39AM EDT | 245.00 | 7.20 | 3.60 | 7.00 | 0.00 | - | 2 | 2 | 40.13% |
| XSD240719P00250000 | 2024-06-24 2:06PM EDT | 250.00 | 10.87 | 4.10 | 9.00 | 0.00 | - | 1 | 8 | 38.87% |
| XSD240719P00260000 | 2024-06-05 1:53PM EDT | 260.00 | 15.10 | 12.10 | 14.10 | 0.00 | - | 5 | 27 | 35.77% |
© 2024 Yahoo. Tutti i diritti riservati.