Italia markets close in 32 minutes
FTSE MIB
32.863,54 +198,33 (+0,61%) Dow Jones
38.553,96 -35,20 (-0,09%) Nasdaq
17.694,28 +5,39 (+0,03%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
79,16 +0,71 (+0,91%) Bitcoin EUR
61.026,83 -1.059,78 (-1,71%)
The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:58AM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240621C00030000 | 2024-03-14 1:00PM EDT | 30.00 | 33.05 | 32.05 | 36.90 | 0.00 | - | 2 | 3 | 0.00% |
| XLU240621C00035000 | 2024-05-13 10:25AM EDT | 35.00 | 36.85 | 33.75 | 36.55 | 0.00 | - | 1 | 10 | 416.99% |
| XLU240621C00040000 | 2024-05-08 10:29AM EDT | 40.00 | 30.23 | 27.75 | 32.50 | 0.00 | - | 48 | 33 | 345.31% |
| XLU240621C00045000 | 2024-04-23 10:43AM EDT | 45.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| XLU240621C00046000 | 2023-10-09 1:40PM EDT | 46.00 | 12.73 | 15.40 | 15.65 | 0.00 | - | 25 | 25 | 0.00% |
| XLU240621C00047000 | 2023-10-27 12:38PM EDT | 47.00 | 13.14 | 13.85 | 18.60 | 0.00 | - | 10 | 0 | 0.00% |
| XLU240621C00050000 | 2024-05-08 2:18PM EDT | 50.00 | 20.48 | 17.50 | 22.35 | 0.00 | - | 5 | 18 | 211.91% |
| XLU240621C00051000 | 2024-01-23 12:51PM EDT | 51.00 | 10.52 | 11.15 | 11.45 | 0.00 | - | 3 | 123 | 0.00% |
| XLU240621C00052000 | 2024-05-20 10:45AM EDT | 52.00 | 20.45 | 15.40 | 17.35 | 0.00 | - | 3 | 383 | 120.31% |
| XLU240621C00053000 | 2024-05-22 12:43PM EDT | 53.00 | 19.74 | 16.15 | 16.30 | 0.00 | - | 10 | 12 | 93.75% |
| XLU240621C00054000 | 2024-05-15 3:52PM EDT | 54.00 | 18.22 | 14.00 | 16.45 | 0.00 | - | 3 | 171 | 207.13% |
| XLU240621C00055000 | 2024-06-12 1:34PM EDT | 55.00 | 15.25 | 13.40 | 14.40 | 0.00 | - | 4 | 31 | 109.96% |
| XLU240621C00056000 | 2024-06-14 3:43PM EDT | 56.00 | 13.97 | 13.25 | 13.35 | 0.00 | - | 1 | 47 | 75.78% |
| XLU240621C00057000 | 2024-04-26 11:26AM EDT | 57.00 | 9.65 | 13.70 | 16.95 | 0.00 | - | 2 | 127 | 261.91% |
| XLU240621C00058000 | 2024-06-10 11:28AM EDT | 58.00 | 12.60 | 11.15 | 11.30 | 0.00 | - | 1 | 3,354 | 64.06% |
| XLU240621C00059000 | 2024-06-05 10:23AM EDT | 59.00 | 12.70 | 10.25 | 10.35 | 0.00 | - | 1 | 253 | 59.38% |
| XLU240621C00060000 | 2024-06-17 10:17AM EDT | 60.00 | 9.25 | 9.25 | 9.35 | -0.32 | -3.34% | 7 | 1,391 | 53.13% |
| XLU240621C00061000 | 2024-06-11 12:36PM EDT | 61.00 | 9.40 | 8.20 | 8.30 | 0.00 | - | 8 | 3,658 | 48.44% |
| XLU240621C00062000 | 2024-06-12 3:26PM EDT | 62.00 | 7.99 | 7.25 | 7.40 | 0.00 | - | 12 | 1,150 | 60.35% |
| XLU240621C00063000 | 2024-06-14 3:07PM EDT | 63.00 | 6.99 | 6.20 | 6.30 | 0.00 | - | 2 | 1,947 | 37.50% |
| XLU240621C00064000 | 2024-06-14 3:10PM EDT | 64.00 | 5.36 | 5.20 | 5.35 | -0.69 | -11.40% | 9 | 2,460 | 41.02% |
| XLU240621C00065000 | 2024-06-17 9:31AM EDT | 65.00 | 4.67 | 4.25 | 4.30 | -0.34 | -6.79% | 2 | 5,965 | 26.56% |
| XLU240621C00066000 | 2024-06-17 10:13AM EDT | 66.00 | 3.26 | 3.25 | 3.40 | -0.72 | -18.09% | 10 | 6,802 | 31.93% |
| XLU240621C00067000 | 2024-06-17 10:13AM EDT | 67.00 | 2.35 | 2.29 | 2.45 | -0.70 | -22.95% | 4 | 7,804 | 27.34% |
| XLU240621C00067500 | 2024-06-07 2:20PM EDT | 67.50 | 2.94 | 1.75 | 1.93 | 0.00 | - | 6 | 4 | 22.07% |
| XLU240621C00068000 | 2024-06-17 10:25AM EDT | 68.00 | 1.51 | 1.40 | 1.48 | -0.55 | -26.70% | 9 | 21,766 | 20.07% |
| XLU240621C00068500 | 2024-06-14 9:38AM EDT | 68.50 | 1.53 | 1.00 | 1.05 | 0.00 | - | 2 | 5 | 17.87% |
| XLU240621C00069000 | 2024-06-17 10:34AM EDT | 69.00 | 0.67 | 0.65 | 0.67 | -0.49 | -42.24% | 85 | 5,151 | 15.92% |
| XLU240621C00069500 | 2024-06-17 10:38AM EDT | 69.50 | 0.39 | 0.39 | 0.41 | -0.39 | -50.00% | 177 | 109 | 15.72% |
| XLU240621C00070000 | 2024-06-17 10:39AM EDT | 70.00 | 0.21 | 0.19 | 0.22 | -0.35 | -60.34% | 99 | 10,648 | 15.33% |
| XLU240621C00070500 | 2024-06-17 10:24AM EDT | 70.50 | 0.11 | 0.09 | 0.12 | -0.19 | -63.33% | 7 | 1,623 | 15.82% |
| XLU240621C00071000 | 2024-06-17 10:41AM EDT | 71.00 | 0.05 | 0.04 | 0.06 | -0.10 | -66.67% | 15 | 4,026 | 16.02% |
| XLU240621C00071500 | 2024-06-17 10:22AM EDT | 71.50 | 0.02 | 0.02 | 0.05 | -0.06 | -75.00% | 3 | 83 | 18.56% |
| XLU240621C00072000 | 2024-06-17 9:37AM EDT | 72.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 64 | 7,021 | 19.53% |
| XLU240621C00072500 | 2024-06-17 9:41AM EDT | 72.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 1,230 | 22.27% |
| XLU240621C00073000 | 2024-06-17 10:35AM EDT | 73.00 | 0.02 | 0.01 | 0.02 | +0.01 | - | 98 | 6,095 | 23.05% |
| XLU240621C00073500 | 2024-06-12 11:58AM EDT | 73.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 5 | 252 | 28.91% |
| XLU240621C00074000 | 2024-06-17 9:40AM EDT | 74.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 11 | 18,162 | 28.13% |
| XLU240621C00075000 | 2024-06-17 10:31AM EDT | 75.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 11 | 1,469 | 32.81% |
| XLU240621C00076000 | 2024-06-17 10:28AM EDT | 76.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 12 | 940 | 39.84% |
| XLU240621C00077000 | 2024-06-13 3:41PM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 25.00% |
| XLU240621C00077500 | 2024-05-29 2:11PM EDT | 77.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 90 | 25.00% |
| XLU240621C00078000 | 2024-06-14 12:56PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 193 | 25.00% |
| XLU240621C00079000 | 2024-05-23 10:38AM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 36 | 25.00% |
| XLU240621C00080000 | 2024-06-14 11:24AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 254 | 25.00% |
| XLU240621C00081000 | 2024-06-14 11:23AM EDT | 81.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 101 | 56.25% |
| XLU240621C00082000 | 2024-06-13 10:04AM EDT | 82.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 60 | 120 | 60.16% |
| XLU240621C00085000 | 2024-06-13 10:07AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 457 | 62.50% |
| XLU240621C00090000 | 2023-03-29 10:17AM EDT | 90.00 | 0.29 | 0.16 | 0.46 | 0.00 | - | - | 1 | 140.63% |
| XLU240621C00095000 | 2024-06-11 9:43AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 20 | 93.75% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240621P00030000 | 2024-03-07 2:10PM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 10,004 | 320.31% |
| XLU240621P00035000 | 2024-03-26 2:28PM EDT | 35.00 | 0.01 | 0.00 | 2.38 | 0.00 | - | 3 | 217 | 452.93% |
| XLU240621P00040000 | 2024-04-08 3:46PM EDT | 40.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 2 | 47 | 200.00% |
| XLU240621P00045000 | 2024-05-30 11:44AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 48 | 1,975 | 137.50% |
| XLU240621P00046000 | 2024-02-12 11:42AM EDT | 46.00 | 0.17 | 0.00 | 0.18 | 0.00 | - | 2 | 226 | 172.66% |
| XLU240621P00047000 | 2024-02-12 2:49PM EDT | 47.00 | 0.12 | 0.00 | 1.63 | 0.00 | - | 3 | 554 | 258.98% |
| XLU240621P00048000 | 2024-04-30 3:34PM EDT | 48.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 19 | 1,541 | 242.38% |
| XLU240621P00049000 | 2024-03-15 1:04PM EDT | 49.00 | 0.09 | 0.00 | 4.40 | 0.00 | - | 2 | 39 | 327.34% |
| XLU240621P00050000 | 2024-05-14 2:20PM EDT | 50.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 6,819 | 147.66% |
| XLU240621P00051000 | 2024-03-28 2:52PM EDT | 51.00 | 0.04 | 0.00 | 2.28 | 0.00 | - | 1 | 3,825 | 238.67% |
| XLU240621P00052000 | 2024-04-19 3:14PM EDT | 52.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 5,160 | 50.00% |
| XLU240621P00053000 | 2024-05-03 11:41AM EDT | 53.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 9,086 | 285.16% |
| XLU240621P00054000 | 2024-05-28 3:47PM EDT | 54.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 2 | 1,520 | 131.64% |
| XLU240621P00055000 | 2024-06-14 11:11AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 17,942 | 71.88% |
| XLU240621P00056000 | 2024-06-13 10:58AM EDT | 56.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 4,943 | 78.13% |
| XLU240621P00057000 | 2024-06-14 12:00PM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 3,817 | 50.00% |
| XLU240621P00058000 | 2024-06-14 10:43AM EDT | 58.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 19,091 | 64.06% |
| XLU240621P00059000 | 2024-06-17 9:40AM EDT | 59.00 | 0.02 | 0.00 | 0.03 | -0.07 | -77.78% | 4 | 779 | 59.38% |
| XLU240621P00060000 | 2024-06-17 9:49AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 18,184 | 50.78% |
| XLU240621P00061000 | 2024-06-17 9:34AM EDT | 61.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 1 | 4,197 | 50.00% |
| XLU240621P00062000 | 2024-06-17 9:40AM EDT | 62.00 | 0.02 | 0.00 | 0.00 | -0.08 | -80.00% | 3 | 2,384 | 25.00% |
| XLU240621P00063000 | 2024-06-17 9:49AM EDT | 63.00 | 0.03 | 0.00 | 0.00 | -0.06 | -66.67% | 3 | 4,987 | 25.00% |
| XLU240621P00064000 | 2024-06-17 10:13AM EDT | 64.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 127 | 5,704 | 35.55% |
| XLU240621P00064500 | 2024-06-12 9:42AM EDT | 64.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | - | 8 | 34.38% |
| XLU240621P00065000 | 2024-06-14 12:57PM EDT | 65.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 12,218 | 27.74% |
| XLU240621P00065500 | 2024-06-14 11:20AM EDT | 65.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 60 | 131 | 29.30% |
| XLU240621P00066000 | 2024-06-14 3:16PM EDT | 66.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 4 | 16,403 | 25.00% |
| XLU240621P00066500 | 2024-06-14 11:21AM EDT | 66.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 10 | 31 | 22.85% |
| XLU240621P00067000 | 2024-06-17 9:43AM EDT | 67.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1,006 | 27,402 | 20.51% |
| XLU240621P00067500 | 2024-06-17 10:20AM EDT | 67.50 | 0.10 | 0.07 | 0.10 | +0.03 | +42.86% | 8 | 33 | 19.63% |
| XLU240621P00068000 | 2024-06-17 9:48AM EDT | 68.00 | 0.14 | 0.12 | 0.15 | +0.05 | +55.56% | 1,039 | 28,374 | 18.07% |
| XLU240621P00068500 | 2024-06-17 10:19AM EDT | 68.50 | 0.21 | 0.23 | 0.24 | +0.07 | +50.00% | 72 | 274 | 16.94% |
| XLU240621P00069000 | 2024-06-17 10:41AM EDT | 69.00 | 0.36 | 0.37 | 0.38 | +0.14 | +60.87% | 1,159 | 12,058 | 15.82% |
| XLU240621P00069500 | 2024-06-17 9:57AM EDT | 69.50 | 0.56 | 0.58 | 0.61 | +0.21 | +60.00% | 51 | 1,313 | 15.28% |
| XLU240621P00070000 | 2024-06-17 10:35AM EDT | 70.00 | 0.94 | 0.90 | 0.94 | +0.40 | +74.07% | 1,103 | 13,023 | 15.53% |
| XLU240621P00070500 | 2024-06-17 9:57AM EDT | 70.50 | 1.27 | 1.12 | 1.42 | +0.43 | +51.19% | 1 | 2,660 | 19.53% |
| XLU240621P00071000 | 2024-06-17 10:09AM EDT | 71.00 | 1.62 | 1.59 | 1.90 | +0.47 | +40.87% | 42 | 8,620 | 22.95% |
| XLU240621P00071500 | 2024-06-14 2:58PM EDT | 71.50 | 1.71 | 2.22 | 2.45 | 0.00 | - | 6 | 12 | 29.30% |
| XLU240621P00072000 | 2024-06-17 10:39AM EDT | 72.00 | 2.84 | 2.72 | 2.83 | +0.79 | +38.54% | 13 | 3,241 | 26.56% |
| XLU240621P00072500 | 2024-06-14 3:05PM EDT | 72.50 | 2.64 | 3.20 | 3.30 | 0.00 | - | 2 | 22 | 27.74% |
| XLU240621P00073000 | 2024-06-17 9:43AM EDT | 73.00 | 3.55 | 3.00 | 3.90 | +0.15 | +4.41% | 22 | 139 | 37.89% |
| XLU240621P00073500 | 2024-06-13 11:16AM EDT | 73.50 | 4.00 | 4.10 | 5.60 | -0.10 | -2.44% | 3 | 5 | 63.18% |
| XLU240621P00074000 | 2024-06-13 2:39PM EDT | 74.00 | 3.90 | 3.95 | 5.00 | 0.00 | - | 120 | 2 | 50.68% |
| XLU240621P00075000 | 2024-06-17 9:30AM EDT | 75.00 | 5.40 | 5.00 | 6.00 | +0.50 | +10.20% | 10 | 0 | 57.52% |
| XLU240621P00076000 | 2024-06-03 11:14AM EDT | 76.00 | 3.85 | 5.85 | 7.15 | 0.00 | - | 2 | 0 | 72.75% |
| XLU240621P00077000 | 2024-06-04 10:00AM EDT | 77.00 | 5.10 | 6.85 | 8.15 | 0.00 | - | 4 | 0 | 79.49% |
| XLU240621P00077500 | 2024-06-06 2:57PM EDT | 77.50 | 6.85 | 7.20 | 8.65 | 0.00 | - | 14 | 0 | 82.81% |
| XLU240621P00078000 | 2023-05-19 10:11AM EDT | 78.00 | 11.70 | 9.20 | 13.45 | 0.00 | - | 1 | 1 | 174.56% |
| XLU240621P00090000 | 2024-03-18 10:26AM EDT | 90.00 | 27.00 | 23.75 | 28.40 | 0.00 | - | 1 | 0 | 360.01% |
© 2024 Yahoo. Tutti i diritti riservati.