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
56.617,89 -834,54 (-1,45%)
The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240712C00064000 | 2024-06-14 11:40AM EDT | 64.00 | 5.75 | 2.44 | 6.20 | 0.00 | - | - | 0 | 73.19% |
| XLU240712C00065000 | 2024-06-28 11:27AM EDT | 65.00 | 3.40 | 2.86 | 5.20 | -1.10 | -24.44% | 1 | 1 | 65.48% |
| XLU240712C00065500 | 2024-05-31 12:00PM EDT | 65.50 | 6.40 | 1.47 | 5.00 | 0.00 | - | 15 | 0 | 67.55% |
| XLU240712C00066000 | 2024-06-24 2:29PM EDT | 66.00 | 4.20 | 2.21 | 5.00 | 0.00 | - | 15 | 17 | 73.24% |
| XLU240712C00067000 | 2024-06-28 2:02PM EDT | 67.00 | 1.46 | 1.38 | 2.89 | -0.61 | -29.47% | 7 | 11 | 43.12% |
| XLU240712C00068000 | 2024-06-28 4:07PM EDT | 68.00 | 1.00 | 0.70 | 1.33 | -0.31 | -23.66% | 23 | 8 | 23.68% |
| XLU240712C00068500 | 2024-06-28 4:00PM EDT | 68.50 | 0.66 | 0.30 | 1.55 | -0.40 | -37.74% | 32 | 23 | 32.30% |
| XLU240712C00069000 | 2024-06-28 3:34PM EDT | 69.00 | 0.42 | 0.31 | 0.57 | -0.38 | -47.50% | 35 | 19 | 17.51% |
| XLU240712C00069500 | 2024-06-28 2:52PM EDT | 69.50 | 0.24 | 0.25 | 0.50 | -0.32 | -57.14% | 26 | 25 | 19.39% |
| XLU240712C00070000 | 2024-06-28 3:30PM EDT | 70.00 | 0.17 | 0.16 | 0.25 | -0.18 | -51.43% | 86 | 110 | 16.41% |
| XLU240712C00070500 | 2024-06-28 1:29PM EDT | 70.50 | 0.12 | 0.01 | 0.33 | -0.14 | -53.85% | 1 | 38 | 21.09% |
| XLU240712C00071000 | 2024-06-28 2:02PM EDT | 71.00 | 0.07 | 0.00 | 0.55 | -0.09 | -56.25% | 6 | 26 | 29.20% |
| XLU240712C00071500 | 2024-06-26 10:48AM EDT | 71.50 | 0.12 | 0.00 | 0.70 | 0.00 | - | 1 | 9 | 35.45% |
| XLU240712C00072000 | 2024-06-28 1:30PM EDT | 72.00 | 0.05 | 0.00 | 0.27 | -0.02 | -28.57% | 3 | 50 | 26.56% |
| XLU240712C00072500 | 2024-06-28 3:12PM EDT | 72.50 | 0.05 | 0.00 | 0.87 | -0.05 | -50.00% | 2 | 52 | 44.78% |
| XLU240712C00073000 | 2024-06-24 9:30AM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 6.25% |
| XLU240712C00073500 | 2024-06-27 2:45PM EDT | 73.50 | 0.07 | 0.00 | 0.27 | 0.00 | - | 1 | 25 | 32.91% |
| XLU240712C00074000 | 2024-06-25 3:11PM EDT | 74.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 95 | 174 | 34.57% |
| XLU240712C00074500 | 2024-06-25 3:06PM EDT | 74.50 | 0.04 | 0.00 | 0.17 | 0.00 | - | 100 | 100 | 32.72% |
| XLU240712C00075500 | 2024-06-05 3:30PM EDT | 75.50 | 0.24 | 0.00 | 1.26 | 0.00 | - | - | 10 | 52.88% |
| XLU240712C00076000 | 2024-06-25 10:08AM EDT | 76.00 | 0.05 | 0.00 | 0.66 | 0.00 | - | 2 | 4 | 55.91% |
| XLU240712C00077000 | 2024-06-28 11:14AM EDT | 77.00 | 0.03 | 0.00 | 0.17 | -0.06 | -66.67% | 2 | 64 | 41.41% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240712P00064000 | 2024-06-27 2:45PM EDT | 64.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 16 | 35 | 28.81% |
| XLU240712P00064500 | 2024-06-27 10:28AM EDT | 64.50 | 0.06 | 0.01 | 1.08 | 0.00 | - | 50 | 115 | 48.05% |
| XLU240712P00065000 | 2024-06-14 1:33PM EDT | 65.00 | 0.10 | 0.00 | 0.11 | -0.04 | -28.57% | 6 | 15 | 18.56% |
| XLU240712P00065500 | 2024-06-28 1:09PM EDT | 65.50 | 0.13 | 0.00 | 0.93 | +0.05 | +62.50% | 11 | 8 | 37.84% |
| XLU240712P00066000 | 2024-06-28 12:14PM EDT | 66.00 | 0.19 | 0.02 | 0.20 | +0.02 | +11.76% | 39 | 44 | 16.99% |
| XLU240712P00066500 | 2024-06-28 2:41PM EDT | 66.50 | 0.27 | 0.02 | 0.83 | +0.10 | +58.82% | 12 | 55 | 28.71% |
| XLU240712P00067000 | 2024-06-28 3:58PM EDT | 67.00 | 0.32 | 0.15 | 0.34 | +0.03 | +10.34% | 29 | 25 | 14.80% |
| XLU240712P00067500 | 2024-06-28 2:52PM EDT | 67.50 | 0.49 | 0.23 | 0.58 | +0.15 | +44.12% | 40 | 28 | 16.26% |
| XLU240712P00068000 | 2024-06-28 3:58PM EDT | 68.00 | 0.64 | 0.28 | 0.66 | +0.17 | +36.17% | 115 | 32 | 13.67% |
| XLU240712P00068500 | 2024-06-28 3:34PM EDT | 68.50 | 0.93 | 0.31 | 2.70 | +0.26 | +38.81% | 28 | 49 | 47.17% |
| XLU240712P00069000 | 2024-06-28 10:27AM EDT | 69.00 | 0.85 | 0.53 | 1.41 | +0.02 | +2.41% | 21 | 81 | 17.12% |
| XLU240712P00069500 | 2024-06-28 9:56AM EDT | 69.50 | 1.16 | 0.82 | 1.76 | -0.07 | -5.69% | 4 | 80 | 17.21% |
| XLU240712P00070000 | 2024-06-28 1:12PM EDT | 70.00 | 2.10 | 0.98 | 2.37 | +1.19 | +130.77% | 72 | 55 | 22.66% |
| XLU240712P00070500 | 2024-06-14 1:33PM EDT | 70.50 | 1.67 | 0.99 | 3.20 | 0.00 | - | 88 | 91 | 32.81% |
| XLU240712P00071000 | 2024-06-27 12:15PM EDT | 71.00 | 2.23 | 1.64 | 4.95 | 0.00 | - | 1 | 14 | 61.23% |
| XLU240712P00072000 | 2024-06-04 2:17PM EDT | 72.00 | 1.61 | 1.80 | 6.00 | 0.00 | - | 4 | 2 | 68.75% |
| XLU240712P00072500 | 2024-06-14 11:18AM EDT | 72.50 | 3.50 | 2.45 | 6.50 | 0.00 | - | - | 2 | 71.83% |
© 2024 Yahoo. Tutti i diritti riservati.