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
56.584,30 -751,35 (-1,31%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240719C00059000 | 2024-06-24 12:45PM EDT | 59.00 | 10.76 | 7.25 | 11.25 | 0.00 | - | 3,156 | 3,156 | 91.02% |
| XLU240719C00060000 | 2024-06-12 9:37AM EDT | 60.00 | 10.20 | 6.00 | 10.00 | 0.00 | - | 10 | 72 | 79.98% |
| XLU240719C00062000 | 2024-05-30 10:53AM EDT | 62.00 | 9.05 | 4.15 | 8.75 | 0.00 | - | 4 | 0 | 82.13% |
| XLU240719C00064000 | 2024-06-28 1:30PM EDT | 64.00 | 4.17 | 3.40 | 6.35 | -0.88 | -17.43% | 2 | 37 | 62.38% |
| XLU240719C00065000 | 2024-06-28 12:31PM EDT | 65.00 | 3.35 | 2.29 | 6.00 | -0.74 | -18.09% | 3 | 7 | 66.75% |
| XLU240719C00066000 | 2024-06-28 1:30PM EDT | 66.00 | 3.04 | 2.36 | 3.80 | -0.48 | -13.64% | 3 | 16 | 40.38% |
| XLU240719C00067000 | 2024-06-28 3:38PM EDT | 67.00 | 1.71 | 1.76 | 2.48 | -0.54 | -24.00% | 29 | 46 | 28.69% |
| XLU240719C00068000 | 2024-06-28 3:41PM EDT | 68.00 | 1.11 | 1.11 | 1.44 | -0.61 | -35.47% | 338 | 338 | 21.02% |
| XLU240719C00069000 | 2024-06-28 2:55PM EDT | 69.00 | 0.56 | 0.58 | 0.86 | -0.38 | -40.43% | 257 | 2,097 | 18.95% |
| XLU240719C00070000 | 2024-06-28 4:13PM EDT | 70.00 | 0.30 | 0.30 | 0.59 | -0.33 | -52.38% | 1,014 | 11,889 | 19.92% |
| XLU240719C00071000 | 2024-06-28 4:07PM EDT | 71.00 | 0.16 | 0.14 | 0.36 | -0.15 | -48.39% | 541 | 2,669 | 19.95% |
| XLU240719C00072000 | 2024-06-28 3:28PM EDT | 72.00 | 0.07 | 0.07 | 0.29 | -0.10 | -58.82% | 89 | 2,036 | 22.17% |
| XLU240719C00073000 | 2024-06-28 3:03PM EDT | 73.00 | 0.07 | 0.04 | 0.66 | -0.02 | -22.22% | 29 | 1,673 | 34.47% |
| XLU240719C00074000 | 2024-06-28 10:17AM EDT | 74.00 | 0.06 | 0.02 | 0.40 | +0.01 | +20.00% | 1 | 1,214 | 32.18% |
| XLU240719C00075000 | 2024-06-28 3:34PM EDT | 75.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 12 | 5,695 | 22.66% |
| XLU240719C00076000 | 2024-06-28 10:19AM EDT | 76.00 | 0.03 | 0.01 | 0.16 | -0.01 | -25.00% | 10 | 8,211 | 30.66% |
| XLU240719C00077000 | 2024-06-28 10:17AM EDT | 77.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 7 | 3,215 | 33.89% |
| XLU240719C00078000 | 2024-06-26 10:54AM EDT | 78.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 133 | 35.55% |
| XLU240719C00079000 | 2024-06-28 1:27PM EDT | 79.00 | 0.04 | 0.00 | 0.21 | -0.03 | -42.86% | 1 | 2,034 | 41.02% |
| XLU240719C00080000 | 2024-06-25 12:09PM EDT | 80.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| XLU240719C00081000 | 2024-06-13 2:59PM EDT | 81.00 | 0.03 | 0.00 | 1.03 | 0.00 | - | 34 | 37 | 57.52% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240719P00050000 | 2024-05-29 11:13AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| XLU240719P00060000 | 2024-06-27 1:22PM EDT | 60.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 45 | 152 | 32.03% |
| XLU240719P00062000 | 2024-06-28 3:34PM EDT | 62.00 | 0.04 | 0.00 | 0.06 | +0.02 | +100.00% | 12 | 103 | 22.75% |
| XLU240719P00063000 | 2024-06-27 1:05PM EDT | 63.00 | 0.07 | 0.01 | 0.55 | +0.04 | +133.33% | 10 | 168 | 35.79% |
| XLU240719P00064000 | 2024-06-28 3:22PM EDT | 64.00 | 0.10 | 0.00 | 0.12 | +0.01 | +11.11% | 8 | 1,126 | 19.14% |
| XLU240719P00065000 | 2024-06-28 3:52PM EDT | 65.00 | 0.16 | 0.10 | 0.18 | -0.04 | -20.00% | 38 | 5,447 | 17.43% |
| XLU240719P00066000 | 2024-06-28 3:07PM EDT | 66.00 | 0.28 | 0.10 | 0.30 | +0.08 | +40.00% | 9 | 1,341 | 16.16% |
| XLU240719P00067000 | 2024-06-28 4:04PM EDT | 67.00 | 0.36 | 0.27 | 0.48 | 0.00 | - | 230 | 3,932 | 14.58% |
| XLU240719P00068000 | 2024-06-28 4:04PM EDT | 68.00 | 0.56 | 0.47 | 0.81 | -0.01 | -1.75% | 655 | 7,451 | 13.48% |
| XLU240719P00069000 | 2024-06-28 3:38PM EDT | 69.00 | 1.39 | 0.99 | 1.41 | +0.44 | +46.32% | 293 | 3,439 | 13.97% |
| XLU240719P00070000 | 2024-06-28 4:07PM EDT | 70.00 | 1.96 | 1.52 | 2.25 | +0.49 | +33.33% | 255 | 4,866 | 16.26% |
| XLU240719P00071000 | 2024-06-28 12:55PM EDT | 71.00 | 2.92 | 1.88 | 3.65 | +0.56 | +23.73% | 149 | 2,915 | 28.32% |
| XLU240719P00072000 | 2024-06-28 12:20PM EDT | 72.00 | 3.49 | 2.00 | 6.00 | +0.16 | +4.80% | 21 | 1,691 | 56.13% |
| XLU240719P00073000 | 2024-06-27 1:41PM EDT | 73.00 | 4.20 | 2.65 | 7.00 | 0.00 | - | 1 | 260 | 61.13% |
| XLU240719P00074000 | 2024-06-21 3:44PM EDT | 74.00 | 5.05 | 4.00 | 7.95 | 0.00 | - | 2 | 20 | 65.04% |
| XLU240719P00075000 | 2024-06-27 2:53PM EDT | 75.00 | 6.40 | 4.50 | 9.00 | 0.00 | - | 43 | 18 | 70.41% |
| XLU240719P00076000 | 2024-06-26 3:35PM EDT | 76.00 | 7.35 | 5.95 | 9.80 | 0.00 | - | 2 | 3 | 71.19% |
| XLU240719P00077000 | 2024-05-23 2:39PM EDT | 77.00 | 6.20 | 5.90 | 9.95 | 0.00 | - | - | 15 | 58.84% |
| XLU240719P00080000 | 2024-06-11 12:36PM EDT | 80.00 | 10.10 | 9.95 | 14.00 | 0.00 | - | 1 | 3 | 90.63% |
| XLU240719P00085000 | 2024-05-16 1:36PM EDT | 85.00 | 12.48 | 15.30 | 17.65 | 0.00 | - | 1 | 1 | 76.95% |
© 2024 Yahoo. Tutti i diritti riservati.