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
56.573,00 -839,87 (-1,46%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240816C00047000 | 2024-02-05 4:53PM EDT | 47.00 | 13.90 | 15.35 | 17.10 | 0.00 | - | - | 4 | 0.00% |
| XLU240816C00050000 | 2024-02-13 4:06PM EDT | 50.00 | 10.48 | 11.50 | 16.00 | 0.00 | - | - | 1 | 0.00% |
| XLU240816C00053000 | 2024-03-14 10:13AM EDT | 53.00 | 10.79 | 10.80 | 13.75 | 0.00 | - | 1 | 2 | 0.00% |
| XLU240816C00054000 | 2024-06-06 2:10PM EDT | 54.00 | 16.83 | 12.20 | 16.75 | 0.00 | - | 1 | 2 | 87.01% |
| XLU240816C00055000 | 2024-06-10 2:58PM EDT | 55.00 | 15.93 | 11.35 | 15.50 | 0.00 | - | 1 | 1 | 79.15% |
| XLU240816C00056000 | 2024-03-18 1:09PM EDT | 56.00 | 8.85 | 7.90 | 10.65 | 0.00 | - | 1 | 30 | 0.00% |
| XLU240816C00057000 | 2024-06-17 3:39PM EDT | 57.00 | 12.35 | 9.50 | 13.50 | 0.00 | - | 1 | 61 | 71.00% |
| XLU240816C00058000 | 2024-06-25 1:51PM EDT | 58.00 | 11.65 | 8.50 | 12.85 | 0.00 | - | 1 | 118 | 71.66% |
| XLU240816C00059000 | 2024-06-26 9:40AM EDT | 59.00 | 10.20 | 7.50 | 11.90 | 0.00 | - | 1 | 91 | 68.12% |
| XLU240816C00060000 | 2024-06-21 12:05PM EDT | 60.00 | 9.52 | 6.55 | 10.60 | 0.00 | - | 10 | 212 | 60.16% |
| XLU240816C00061000 | 2024-06-27 12:56PM EDT | 61.00 | 8.32 | 6.00 | 8.80 | 0.00 | - | 1 | 74 | 45.90% |
| XLU240816C00062000 | 2024-06-27 1:39PM EDT | 62.00 | 7.40 | 6.60 | 7.85 | 0.00 | - | 1 | 101 | 42.80% |
| XLU240816C00063000 | 2024-06-28 12:50PM EDT | 63.00 | 5.65 | 4.75 | 6.90 | -0.55 | -8.87% | 28 | 1,247 | 39.58% |
| XLU240816C00064000 | 2024-06-21 12:22PM EDT | 64.00 | 5.83 | 4.85 | 6.85 | -0.02 | -0.34% | 1 | 895 | 46.44% |
| XLU240816C00065000 | 2024-06-28 3:47PM EDT | 65.00 | 4.02 | 3.00 | 6.00 | -0.58 | -12.61% | 4 | 10,260 | 43.69% |
| XLU240816C00066000 | 2024-06-28 11:35AM EDT | 66.00 | 3.36 | 3.15 | 5.35 | -0.49 | -12.73% | 15 | 1,096 | 42.82% |
| XLU240816C00067000 | 2024-06-28 3:54PM EDT | 67.00 | 2.53 | 2.37 | 2.90 | -0.51 | -16.78% | 14 | 2,023 | 23.15% |
| XLU240816C00068000 | 2024-06-28 3:35PM EDT | 68.00 | 1.88 | 1.74 | 2.19 | -0.37 | -16.44% | 173 | 1,323 | 21.30% |
| XLU240816C00069000 | 2024-06-28 3:58PM EDT | 69.00 | 1.34 | 1.21 | 1.57 | -0.45 | -25.14% | 66 | 766 | 19.65% |
| XLU240816C00070000 | 2024-06-28 3:40PM EDT | 70.00 | 0.97 | 0.89 | 1.13 | -0.30 | -23.62% | 320 | 4,988 | 18.99% |
| XLU240816C00071000 | 2024-06-28 2:43PM EDT | 71.00 | 0.56 | 0.57 | 0.85 | -0.32 | -36.36% | 21 | 3,528 | 19.24% |
| XLU240816C00072000 | 2024-06-28 3:47PM EDT | 72.00 | 0.37 | 0.37 | 0.74 | -0.23 | -38.33% | 53 | 9,166 | 20.87% |
| XLU240816C00073000 | 2024-06-28 3:31PM EDT | 73.00 | 0.47 | 0.04 | 0.68 | +0.11 | +30.56% | 77 | 759 | 22.83% |
| XLU240816C00074000 | 2024-06-28 1:40PM EDT | 74.00 | 0.14 | 0.05 | 3.90 | -0.11 | -44.00% | 5 | 489 | 61.84% |
| XLU240816C00075000 | 2024-06-28 3:40PM EDT | 75.00 | 0.09 | 0.00 | 0.18 | -0.06 | -40.00% | 36 | 984 | 18.70% |
| XLU240816C00076000 | 2024-06-28 11:40AM EDT | 76.00 | 0.07 | 0.00 | 0.79 | -0.02 | -22.22% | 9 | 899 | 31.86% |
| XLU240816C00077000 | 2024-06-28 12:01PM EDT | 77.00 | 0.03 | 0.02 | 0.19 | -0.03 | -50.00% | 2 | 507 | 22.71% |
| XLU240816C00078000 | 2024-05-31 12:30PM EDT | 78.00 | 0.33 | 0.00 | 1.04 | 0.00 | - | 10 | 11 | 40.16% |
| XLU240816C00079000 | 2024-06-24 11:13AM EDT | 79.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| XLU240816C00080000 | 2024-06-21 9:40AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 12.50% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240816P00045000 | 2024-02-13 11:33AM EDT | 45.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 2 | 0 | 64.06% |
| XLU240816P00046000 | 2024-06-21 1:57PM EDT | 46.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 11 | 36 | 51.95% |
| XLU240816P00047000 | 2024-05-07 12:46PM EDT | 47.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 26 | 1 | 55.96% |
| XLU240816P00048000 | 2024-03-15 1:07PM EDT | 48.00 | 0.22 | 0.00 | 1.07 | 0.00 | - | 2 | 5 | 68.75% |
| XLU240816P00049000 | 2024-03-15 1:06PM EDT | 49.00 | 0.20 | 0.00 | 2.52 | 0.00 | - | 2 | 35 | 83.55% |
| XLU240816P00050000 | 2024-06-21 1:58PM EDT | 50.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 5 | 16 | 53.37% |
| XLU240816P00051000 | 2024-05-15 9:58AM EDT | 51.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 1 | 12 | 43.65% |
| XLU240816P00052000 | 2024-04-29 10:18AM EDT | 52.00 | 0.08 | 0.00 | 1.64 | 0.00 | - | 30 | 261 | 63.14% |
| XLU240816P00053000 | 2024-04-17 2:44PM EDT | 53.00 | 0.23 | 0.00 | 0.79 | 0.00 | - | 10 | 11 | 59.13% |
| XLU240816P00054000 | 2024-06-27 1:07PM EDT | 54.00 | 0.09 | 0.00 | 0.97 | 0.00 | - | 4 | 117 | 59.62% |
| XLU240816P00055000 | 2024-06-20 10:44AM EDT | 55.00 | 0.07 | 0.01 | 0.25 | 0.00 | - | 3 | 1,583 | 38.77% |
| XLU240816P00056000 | 2024-06-04 11:56AM EDT | 56.00 | 0.11 | 0.01 | 0.26 | 0.00 | - | 1 | 35 | 36.48% |
| XLU240816P00057000 | 2024-05-30 3:08PM EDT | 57.00 | 0.21 | 0.00 | 0.88 | 0.00 | - | 1 | 2,705 | 47.90% |
| XLU240816P00058000 | 2024-05-15 11:16AM EDT | 58.00 | 0.10 | 0.00 | 0.44 | 0.00 | - | 2 | 3,696 | 35.89% |
| XLU240816P00059000 | 2024-06-06 3:56PM EDT | 59.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 12.50% |
| XLU240816P00060000 | 2024-06-28 12:48PM EDT | 60.00 | 0.10 | 0.02 | 0.20 | +0.04 | +66.67% | 504 | 2,332 | 24.41% |
| XLU240816P00061000 | 2024-06-28 3:40PM EDT | 61.00 | 0.12 | 0.04 | 0.34 | +0.02 | +20.00% | 2 | 1,745 | 25.34% |
| XLU240816P00062000 | 2024-06-28 3:33PM EDT | 62.00 | 0.17 | 0.06 | 0.19 | +0.02 | +13.33% | 28 | 324 | 19.19% |
| XLU240816P00063000 | 2024-06-28 1:31PM EDT | 63.00 | 0.24 | 0.15 | 0.25 | +0.05 | +26.32% | 15 | 999 | 18.07% |
| XLU240816P00064000 | 2024-06-28 3:33PM EDT | 64.00 | 0.32 | 0.05 | 0.36 | +0.06 | +23.08% | 10 | 1,191 | 17.38% |
| XLU240816P00065000 | 2024-06-28 3:40PM EDT | 65.00 | 0.48 | 0.23 | 0.48 | +0.08 | +20.00% | 652 | 12,761 | 16.21% |
| XLU240816P00066000 | 2024-06-28 3:40PM EDT | 66.00 | 0.67 | 0.45 | 0.70 | +0.16 | +31.37% | 37 | 875 | 15.70% |
| XLU240816P00067000 | 2024-06-28 3:28PM EDT | 67.00 | 0.95 | 0.73 | 1.02 | +0.20 | +26.67% | 562 | 2,238 | 15.43% |
| XLU240816P00068000 | 2024-06-28 3:36PM EDT | 68.00 | 1.34 | 1.04 | 1.36 | +0.31 | +30.10% | 103 | 5,364 | 14.37% |
| XLU240816P00069000 | 2024-06-28 3:54PM EDT | 69.00 | 1.76 | 1.45 | 1.85 | +0.36 | +25.71% | 142 | 2,765 | 13.75% |
| XLU240816P00070000 | 2024-06-28 4:07PM EDT | 70.00 | 2.30 | 2.03 | 2.49 | +0.40 | +21.05% | 528 | 1,386 | 13.50% |
| XLU240816P00071000 | 2024-06-28 12:57PM EDT | 71.00 | 3.12 | 2.37 | 5.50 | +0.33 | +11.83% | 10 | 657 | 38.44% |
| XLU240816P00072000 | 2024-06-28 3:34PM EDT | 72.00 | 4.02 | 3.25 | 4.40 | +0.55 | +15.85% | 9 | 422 | 18.26% |
| XLU240816P00073000 | 2024-06-27 2:05PM EDT | 73.00 | 4.30 | 2.56 | 7.00 | 0.00 | - | 1 | 429 | 40.02% |
| XLU240816P00074000 | 2024-06-17 10:36AM EDT | 74.00 | 5.35 | 4.00 | 7.90 | 0.00 | - | 1 | 275 | 42.02% |
| XLU240816P00075000 | 2024-06-28 1:26PM EDT | 75.00 | 7.07 | 5.00 | 8.95 | +0.90 | +14.59% | 2 | 42 | 45.53% |
| XLU240816P00076000 | 2024-06-28 3:26PM EDT | 76.00 | 8.00 | 6.00 | 9.90 | +0.83 | +11.58% | 4 | 123 | 47.78% |
| XLU240816P00077000 | 2024-05-14 11:18AM EDT | 77.00 | 6.16 | 7.25 | 7.55 | 0.00 | - | 1 | 1 | 0.00% |
| XLU240816P00078000 | 2024-05-20 3:23PM EDT | 78.00 | 6.16 | 7.00 | 11.00 | 0.00 | - | - | 1 | 41.60% |
| XLU240816P00079000 | 2024-05-22 11:11AM EDT | 79.00 | 6.75 | 8.00 | 12.15 | 0.00 | - | - | 1 | 46.00% |
© 2024 Yahoo. Tutti i diritti riservati.