Italia markets close in 1 hour 20 minutes
FTSE MIB
32.862,86 +197,65 (+0,61%) Dow Jones
38.489,21 -99,95 (-0,26%) Nasdaq
17.692,87 +3,99 (+0,02%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
79,15 +0,70 (+0,89%) Bitcoin EUR
60.909,96 -1.347,64 (-2,16%)
The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:10AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240719C00059000 | 2024-05-28 9:34AM EDT | 59.00 | 12.57 | 10.35 | 10.75 | 0.00 | - | 2 | 2 | 44.24% |
| XLU240719C00060000 | 2024-06-12 9:37AM EDT | 60.00 | 10.20 | 7.65 | 9.75 | 0.00 | - | 10 | 72 | 40.82% |
| XLU240719C00062000 | 2024-05-30 10:53AM EDT | 62.00 | 9.05 | 5.50 | 7.65 | 0.00 | - | 4 | 2 | 31.54% |
| XLU240719C00064000 | 2024-06-05 3:34PM EDT | 64.00 | 7.65 | 5.40 | 5.70 | 0.00 | - | 1 | 45 | 25.93% |
| XLU240719C00065000 | 2024-06-10 2:58PM EDT | 65.00 | 6.04 | 3.60 | 4.65 | 0.00 | - | 1 | 6 | 21.49% |
| XLU240719C00066000 | 2024-06-12 1:44PM EDT | 66.00 | 4.35 | 3.45 | 3.95 | 0.00 | - | 3 | 16 | 23.05% |
| XLU240719C00067000 | 2024-06-14 3:36PM EDT | 67.00 | 3.25 | 2.58 | 2.94 | 0.00 | - | 2 | 29 | 18.82% |
| XLU240719C00068000 | 2024-06-14 11:21AM EDT | 68.00 | 2.23 | 1.68 | 2.04 | 0.00 | - | 1 | 15 | 15.80% |
| XLU240719C00069000 | 2024-06-17 9:38AM EDT | 69.00 | 1.35 | 1.37 | 1.39 | -0.36 | -21.05% | 3 | 1,093 | 15.02% |
| XLU240719C00070000 | 2024-06-17 9:44AM EDT | 70.00 | 0.89 | 0.91 | 0.95 | -0.25 | -21.93% | 25 | 1,455 | 15.28% |
| XLU240719C00071000 | 2024-06-17 9:40AM EDT | 71.00 | 0.53 | 0.55 | 0.59 | -0.18 | -25.35% | 2 | 2,423 | 15.09% |
| XLU240719C00072000 | 2024-06-17 9:44AM EDT | 72.00 | 0.32 | 0.32 | 0.36 | -0.13 | -28.89% | 5 | 2,014 | 15.21% |
| XLU240719C00073000 | 2024-06-17 9:44AM EDT | 73.00 | 0.19 | 0.19 | 0.22 | -0.07 | -26.92% | 1 | 1,732 | 15.55% |
| XLU240719C00074000 | 2024-06-14 10:05AM EDT | 74.00 | 0.15 | 0.10 | 0.13 | 0.00 | - | 2 | 1,236 | 15.87% |
| XLU240719C00075000 | 2024-06-14 3:57PM EDT | 75.00 | 0.11 | 0.00 | 0.08 | 0.00 | - | 374 | 5,627 | 16.36% |
| XLU240719C00076000 | 2024-06-13 3:06PM EDT | 76.00 | 0.12 | 0.00 | 0.21 | 0.00 | - | 29 | 8,229 | 23.00% |
| XLU240719C00077000 | 2024-06-14 3:49PM EDT | 77.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1,002 | 3,115 | 23.39% |
| XLU240719C00078000 | 2024-06-13 4:10PM EDT | 78.00 | 0.25 | 0.00 | 0.18 | 0.00 | - | 8 | 69 | 26.61% |
| XLU240719C00079000 | 2024-06-13 3:57PM EDT | 79.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 5 | 2,045 | 26.86% |
| XLU240719C00080000 | 2024-05-17 2:09PM EDT | 80.00 | 0.09 | 0.00 | 0.36 | 0.00 | - | 2 | 4 | 36.43% |
| XLU240719C00081000 | 2024-06-13 2:59PM EDT | 81.00 | 0.03 | 0.00 | 0.44 | 0.00 | - | 34 | 37 | 40.77% |
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 | 0.64 | 0.00 | - | - | 2 | 69.87% |
| XLU240719P00060000 | 2024-06-14 3:07PM EDT | 60.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 75 | 28.13% |
| XLU240719P00062000 | 2024-06-07 2:26PM EDT | 62.00 | 0.09 | 0.00 | 0.52 | 0.00 | - | 1 | 3 | 35.06% |
| XLU240719P00063000 | 2024-06-14 3:16PM EDT | 63.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | 105 | 129 | 21.73% |
| XLU240719P00064000 | 2024-06-14 3:15PM EDT | 64.00 | 0.14 | 0.15 | 0.18 | 0.00 | - | 37 | 100 | 20.12% |
| XLU240719P00065000 | 2024-06-14 3:16PM EDT | 65.00 | 0.20 | 0.23 | 0.28 | 0.00 | - | 90 | 4,486 | 19.58% |
| XLU240719P00066000 | 2024-06-14 10:53AM EDT | 66.00 | 0.38 | 0.00 | 0.39 | 0.00 | - | 1 | 78 | 18.36% |
| XLU240719P00067000 | 2024-06-17 9:30AM EDT | 67.00 | 0.52 | 0.51 | 0.57 | +0.06 | +13.04% | 1 | 924 | 17.51% |
| XLU240719P00068000 | 2024-06-17 9:39AM EDT | 68.00 | 0.84 | 0.79 | 0.82 | +0.14 | +20.00% | 1 | 1,467 | 16.60% |
| XLU240719P00069000 | 2024-06-17 9:42AM EDT | 69.00 | 1.20 | 1.22 | 1.25 | +0.20 | +20.00% | 5 | 2,180 | 16.70% |
| XLU240719P00070000 | 2024-06-17 9:48AM EDT | 70.00 | 1.70 | 1.72 | 1.77 | +0.16 | +10.39% | 2 | 2,551 | 16.53% |
| XLU240719P00071000 | 2024-06-14 12:15PM EDT | 71.00 | 2.22 | 2.34 | 2.52 | 0.00 | - | 131 | 2,915 | 17.92% |
| XLU240719P00072000 | 2024-06-14 11:19AM EDT | 72.00 | 3.03 | 2.85 | 3.55 | 0.00 | - | 42 | 1,724 | 22.27% |
| XLU240719P00073000 | 2024-06-13 10:08AM EDT | 73.00 | 3.50 | 3.95 | 5.60 | 0.00 | - | 5 | 431 | 40.16% |
| XLU240719P00074000 | 2024-06-14 10:25AM EDT | 74.00 | 5.00 | 4.90 | 5.15 | 0.00 | - | 1 | 20 | 22.63% |
| XLU240719P00075000 | 2024-06-14 12:27PM EDT | 75.00 | 5.65 | 5.90 | 6.55 | 0.00 | - | 2 | 31 | 32.52% |
| XLU240719P00076000 | 2024-05-29 9:34AM EDT | 76.00 | 5.55 | 6.90 | 9.00 | 0.00 | - | 1 | 1 | 56.67% |
| XLU240719P00077000 | 2024-05-23 2:39PM EDT | 77.00 | 6.20 | 7.80 | 8.25 | 0.00 | - | - | 15 | 32.96% |
| XLU240719P00080000 | 2024-06-11 12:36PM EDT | 80.00 | 10.10 | 10.90 | 11.20 | 0.00 | - | 1 | 3 | 39.40% |
| XLU240719P00085000 | 2024-05-16 1:36PM EDT | 85.00 | 12.48 | 15.30 | 17.65 | 0.00 | - | 1 | 1 | 57.23% |
© 2024 Yahoo. Tutti i diritti riservati.