Italia markets close in 50 minutes
FTSE MIB
32.834,48 +169,27 (+0,52%) Dow Jones
38.523,82 -65,34 (-0,17%) Nasdaq
17.685,67 -3,21 (-0,02%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
79,39 +0,94 (+1,20%) Bitcoin EUR
61.277,03 -819,82 (-1,32%)
The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:40AM EDT. Mercato aperto.
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 | 15.15 | 15.70 | 0.00 | - | 1 | 14 | 45.51% |
| XLU240816C00055000 | 2024-06-10 2:58PM EDT | 55.00 | 15.93 | 14.10 | 14.45 | 0.00 | - | 1 | 7 | 35.94% |
| XLU240816C00056000 | 2024-03-18 1:09PM EDT | 56.00 | 8.85 | 7.90 | 10.65 | 0.00 | - | 1 | 30 | 0.00% |
| XLU240816C00057000 | 2024-05-14 3:22PM EDT | 57.00 | 14.80 | 11.15 | 14.35 | 0.00 | - | 1 | 131 | 63.43% |
| XLU240816C00058000 | 2024-04-15 9:59AM EDT | 58.00 | 7.40 | 14.40 | 15.70 | 0.00 | - | 187 | 230 | 80.13% |
| XLU240816C00059000 | 2024-04-18 11:49AM EDT | 59.00 | 6.30 | 11.60 | 15.50 | 0.00 | - | 1 | 92 | 70.53% |
| XLU240816C00060000 | 2024-06-12 10:08AM EDT | 60.00 | 10.05 | 9.30 | 10.15 | 0.00 | - | 1 | 212 | 37.45% |
| XLU240816C00061000 | 2024-05-23 1:41PM EDT | 61.00 | 10.40 | 8.35 | 10.15 | 0.00 | - | 1 | 74 | 47.24% |
| XLU240816C00062000 | 2024-05-24 1:49PM EDT | 62.00 | 9.98 | 6.25 | 7.60 | 0.00 | - | 5 | 102 | 23.24% |
| XLU240816C00063000 | 2024-06-14 3:07PM EDT | 63.00 | 7.17 | 6.50 | 6.65 | 0.00 | - | 2 | 1,255 | 21.63% |
| XLU240816C00064000 | 2024-06-14 3:10PM EDT | 64.00 | 6.31 | 5.25 | 5.75 | 0.00 | - | 1 | 894 | 20.56% |
| XLU240816C00065000 | 2024-06-12 1:01PM EDT | 65.00 | 5.76 | 4.30 | 4.95 | 0.00 | - | 2 | 266 | 20.41% |
| XLU240816C00066000 | 2024-06-14 12:53PM EDT | 66.00 | 4.45 | 3.10 | 4.10 | 0.00 | - | 2 | 1,059 | 19.14% |
| XLU240816C00067000 | 2024-06-17 9:31AM EDT | 67.00 | 3.30 | 3.15 | 4.95 | -0.50 | -13.16% | 1 | 2,013 | 33.64% |
| XLU240816C00068000 | 2024-06-17 9:52AM EDT | 68.00 | 2.74 | 2.51 | 2.63 | -0.16 | -5.52% | 1 | 1,357 | 17.51% |
| XLU240816C00069000 | 2024-06-17 10:13AM EDT | 69.00 | 1.95 | 1.92 | 2.01 | -0.44 | -18.41% | 4 | 580 | 16.83% |
| XLU240816C00070000 | 2024-06-17 10:23AM EDT | 70.00 | 1.49 | 1.45 | 1.50 | -0.31 | -17.22% | 57 | 2,738 | 16.42% |
| XLU240816C00071000 | 2024-06-17 9:53AM EDT | 71.00 | 1.12 | 1.03 | 1.09 | -0.20 | -15.15% | 1 | 3,361 | 16.14% |
| XLU240816C00072000 | 2024-06-14 3:28PM EDT | 72.00 | 0.81 | 0.72 | 0.80 | -0.19 | -19.00% | 3 | 8,837 | 16.24% |
| XLU240816C00073000 | 2024-06-17 10:15AM EDT | 73.00 | 0.58 | 0.48 | 0.56 | -0.05 | -7.94% | 1 | 387 | 16.16% |
| XLU240816C00074000 | 2024-06-17 9:46AM EDT | 74.00 | 0.50 | 0.27 | 0.38 | +0.08 | +19.05% | 1 | 415 | 16.07% |
| XLU240816C00075000 | 2024-06-14 3:49PM EDT | 75.00 | 0.34 | 0.20 | 0.53 | 0.00 | - | 12 | 957 | 20.29% |
| XLU240816C00076000 | 2024-06-17 10:15AM EDT | 76.00 | 0.14 | 0.12 | 0.18 | -0.09 | -39.13% | 1 | 804 | 16.38% |
| XLU240816C00077000 | 2024-06-17 9:47AM EDT | 77.00 | 0.12 | 0.08 | 0.23 | 0.00 | - | 2 | 495 | 19.19% |
| XLU240816C00078000 | 2024-05-31 12:30PM EDT | 78.00 | 0.33 | 0.00 | 0.27 | 0.00 | - | 10 | 11 | 21.73% |
| XLU240816C00079000 | 2024-06-13 10:25AM EDT | 79.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 10 | 0 | 22.51% |
| XLU240816C00080000 | 2024-06-13 3:01PM EDT | 80.00 | 0.11 | 0.00 | 0.21 | 0.00 | - | 30 | 106 | 23.58% |
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 | 59.08% |
| XLU240816P00046000 | 2024-06-03 9:44AM EDT | 46.00 | 0.23 | 0.01 | 0.15 | 0.00 | - | 10 | 25 | 53.71% |
| XLU240816P00047000 | 2024-05-07 12:46PM EDT | 47.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 26 | 1 | 51.76% |
| XLU240816P00048000 | 2024-03-15 1:07PM EDT | 48.00 | 0.22 | 0.00 | 1.07 | 0.00 | - | 2 | 5 | 63.57% |
| XLU240816P00049000 | 2024-03-15 1:06PM EDT | 49.00 | 0.20 | 0.00 | 2.52 | 0.00 | - | 2 | 35 | 77.10% |
| XLU240816P00050000 | 2024-06-03 9:45AM EDT | 50.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 2 | 16 | 44.63% |
| XLU240816P00051000 | 2024-05-15 9:58AM EDT | 51.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 1 | 12 | 40.82% |
| XLU240816P00052000 | 2024-04-29 10:18AM EDT | 52.00 | 0.08 | 0.00 | 1.64 | 0.00 | - | 30 | 261 | 58.77% |
| XLU240816P00053000 | 2024-04-17 2:44PM EDT | 53.00 | 0.23 | 0.00 | 0.79 | 0.00 | - | 10 | 11 | 55.20% |
| XLU240816P00054000 | 2024-06-04 12:43PM EDT | 54.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 1 | 113 | 36.43% |
| XLU240816P00055000 | 2024-06-13 11:28AM EDT | 55.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 3 | 1,584 | 34.57% |
| XLU240816P00056000 | 2024-06-04 11:56AM EDT | 56.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 35 | 32.72% |
| XLU240816P00057000 | 2024-05-30 3:08PM EDT | 57.00 | 0.21 | 0.00 | 0.21 | 0.00 | - | 1 | 2,705 | 30.81% |
| XLU240816P00058000 | 2024-05-15 11:16AM EDT | 58.00 | 0.10 | 0.00 | 0.44 | 0.00 | - | 2 | 3,696 | 34.33% |
| XLU240816P00059000 | 2024-06-06 3:56PM EDT | 59.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 2 | 39 | 27.74% |
| XLU240816P00060000 | 2024-06-14 10:54AM EDT | 60.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 7 | 1,831 | 26.42% |
| XLU240816P00061000 | 2024-06-13 10:53AM EDT | 61.00 | 0.16 | 0.12 | 0.39 | 0.00 | - | 4 | 1,743 | 25.88% |
| XLU240816P00062000 | 2024-06-17 10:15AM EDT | 62.00 | 0.37 | 0.20 | 0.29 | +0.14 | +60.87% | 1 | 194 | 21.53% |
| XLU240816P00063000 | 2024-06-17 9:46AM EDT | 63.00 | 0.31 | 0.27 | 0.42 | +0.02 | +6.90% | 1 | 918 | 21.49% |
| XLU240816P00064000 | 2024-06-13 10:21AM EDT | 64.00 | 0.32 | 0.35 | 0.42 | 0.00 | - | 1 | 1,203 | 18.95% |
| XLU240816P00065000 | 2024-06-17 10:15AM EDT | 65.00 | 0.56 | 0.50 | 0.56 | +0.09 | +19.15% | 116 | 3,399 | 18.29% |
| XLU240816P00066000 | 2024-06-17 9:46AM EDT | 66.00 | 0.64 | 0.68 | 0.78 | +0.02 | +3.23% | 2 | 804 | 18.04% |
| XLU240816P00067000 | 2024-06-17 9:33AM EDT | 67.00 | 0.95 | 0.92 | 0.99 | +0.13 | +15.85% | 14 | 2,126 | 17.09% |
| XLU240816P00068000 | 2024-06-14 3:14PM EDT | 68.00 | 1.06 | 1.23 | 1.31 | 0.00 | - | 30 | 5,326 | 16.60% |
| XLU240816P00069000 | 2024-06-17 10:22AM EDT | 69.00 | 1.69 | 1.65 | 1.72 | +0.24 | +16.55% | 6 | 2,298 | 16.22% |
| XLU240816P00070000 | 2024-06-17 10:15AM EDT | 70.00 | 2.28 | 2.09 | 2.22 | +0.46 | +25.27% | 18 | 896 | 15.89% |
| XLU240816P00071000 | 2024-06-17 10:04AM EDT | 71.00 | 2.65 | 2.45 | 2.87 | +0.21 | +8.61% | 29 | 625 | 16.14% |
| XLU240816P00072000 | 2024-06-14 3:14PM EDT | 72.00 | 2.98 | 3.45 | 3.65 | 0.00 | - | 21 | 420 | 16.97% |
| XLU240816P00073000 | 2024-06-13 2:41PM EDT | 73.00 | 3.55 | 4.10 | 4.95 | 0.00 | - | 60 | 426 | 22.79% |
| XLU240816P00074000 | 2024-06-12 12:16PM EDT | 74.00 | 4.30 | 5.10 | 5.35 | 0.00 | - | 32 | 283 | 18.63% |
| XLU240816P00075000 | 2024-06-14 1:21PM EDT | 75.00 | 5.60 | 5.95 | 6.45 | 0.00 | - | 5 | 29 | 22.14% |
| XLU240816P00076000 | 2024-06-07 3:50PM EDT | 76.00 | 6.94 | 7.10 | 7.45 | 0.00 | - | 1 | 125 | 24.29% |
| 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 | 9.05 | 9.45 | 0.00 | - | - | 1 | 28.39% |
| XLU240816P00079000 | 2024-05-22 11:11AM EDT | 79.00 | 6.75 | 10.00 | 10.45 | 0.00 | - | - | 1 | 30.32% |
© 2024 Yahoo. Tutti i diritti riservati.