Italia markets close in 1 hour 7 minutes
FTSE MIB
32.765,77 +100,56 (+0,31%) Dow Jones
38.498,96 -90,20 (-0,23%) Nasdaq
17.695,61 +6,73 (+0,04%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
79,17 +0,72 (+0,92%) Bitcoin EUR
60.961,64 -1.257,07 (-2,02%)
The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:23AM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240920C00035000 | 2024-04-25 1:06PM EDT | 35.00 | 32.50 | 34.25 | 38.90 | 0.00 | - | 2 | 3 | 126.59% |
| XLU240920C00040000 | 2024-03-06 2:14PM EDT | 40.00 | 23.42 | 23.10 | 27.85 | 0.00 | - | 10 | 16 | 0.00% |
| XLU240920C00045000 | 2024-04-16 11:29AM EDT | 45.00 | 18.33 | 25.60 | 29.70 | 0.00 | - | 5 | 6 | 103.42% |
| XLU240920C00050000 | 2024-05-20 1:22PM EDT | 50.00 | 22.65 | 19.35 | 19.75 | 0.00 | - | 1 | 5 | 45.56% |
| XLU240920C00051000 | 2024-01-24 3:16PM EDT | 51.00 | 10.35 | 10.10 | 13.70 | 0.00 | - | 100 | 95 | 0.00% |
| XLU240920C00052000 | 2024-02-26 1:45PM EDT | 52.00 | 9.95 | 11.65 | 16.30 | 0.00 | - | 1 | 55 | 0.00% |
| XLU240920C00053000 | 2024-05-20 11:34AM EDT | 53.00 | 19.75 | 16.45 | 16.75 | 0.00 | - | 3 | 23 | 39.01% |
| XLU240920C00054000 | 2024-01-29 4:49PM EDT | 54.00 | 9.10 | 7.00 | 11.70 | 0.00 | - | 1 | 1 | 0.00% |
| XLU240920C00055000 | 2024-06-12 1:36PM EDT | 55.00 | 15.80 | 14.60 | 14.80 | 0.00 | - | 6 | 29 | 35.65% |
| XLU240920C00056000 | 2024-06-10 2:58PM EDT | 56.00 | 15.28 | 13.50 | 13.85 | 0.00 | - | 1 | 71 | 34.38% |
| XLU240920C00057000 | 2024-06-07 3:50PM EDT | 57.00 | 13.49 | 12.55 | 13.15 | 0.00 | - | 1 | 43 | 36.52% |
| XLU240920C00058000 | 2024-06-10 11:28AM EDT | 58.00 | 12.93 | 11.65 | 12.00 | 0.00 | - | 20 | 54 | 32.23% |
| XLU240920C00059000 | 2024-04-30 12:26PM EDT | 59.00 | 9.30 | 10.50 | 15.25 | 0.00 | - | 1 | 150 | 70.97% |
| XLU240920C00060000 | 2024-06-06 3:11PM EDT | 60.00 | 11.03 | 9.85 | 10.15 | 0.00 | - | 1 | 249 | 29.64% |
| XLU240920C00061000 | 2024-06-11 10:25AM EDT | 61.00 | 9.91 | 8.90 | 9.10 | 0.00 | - | 5 | 610 | 26.78% |
| XLU240920C00062000 | 2024-06-12 2:49PM EDT | 62.00 | 8.75 | 7.70 | 8.20 | 0.00 | - | 1 | 204 | 25.59% |
| XLU240920C00063000 | 2024-06-12 3:57PM EDT | 63.00 | 7.80 | 7.00 | 7.35 | 0.00 | - | 15 | 14,485 | 24.73% |
| XLU240920C00064000 | 2024-06-14 10:41AM EDT | 64.00 | 6.50 | 6.20 | 6.50 | 0.00 | - | 25 | 9,295 | 23.68% |
| XLU240920C00065000 | 2024-06-13 9:57AM EDT | 65.00 | 6.16 | 5.35 | 5.65 | 0.00 | - | 1 | 5,618 | 22.41% |
| XLU240920C00066000 | 2024-06-12 3:04PM EDT | 66.00 | 4.77 | 4.60 | 4.90 | 0.00 | - | 1 | 2,243 | 21.73% |
| XLU240920C00067000 | 2024-06-14 2:18PM EDT | 67.00 | 3.92 | 3.85 | 4.00 | -0.48 | -10.91% | 1 | 10,300 | 19.63% |
| XLU240920C00068000 | 2024-06-14 2:57PM EDT | 68.00 | 3.64 | 3.20 | 3.45 | 0.00 | - | 1 | 2,504 | 19.85% |
| XLU240920C00069000 | 2024-06-14 10:55AM EDT | 69.00 | 2.86 | 2.63 | 2.83 | 0.00 | - | 3 | 1,435 | 19.15% |
| XLU240920C00070000 | 2024-06-14 9:58AM EDT | 70.00 | 2.35 | 2.04 | 2.63 | 0.00 | - | 3 | 979 | 21.03% |
| XLU240920C00071000 | 2024-06-17 9:30AM EDT | 71.00 | 1.70 | 1.65 | 1.78 | -0.26 | -13.27% | 4 | 3,008 | 17.87% |
| XLU240920C00072000 | 2024-06-17 9:34AM EDT | 72.00 | 1.40 | 1.17 | 1.41 | -0.13 | -8.50% | 2 | 949 | 17.70% |
| XLU240920C00073000 | 2024-06-14 2:04PM EDT | 73.00 | 1.23 | 0.97 | 1.07 | 0.00 | - | 2 | 3,445 | 17.29% |
| XLU240920C00074000 | 2024-06-14 10:34AM EDT | 74.00 | 0.81 | 0.68 | 1.19 | 0.00 | - | 135 | 794 | 20.39% |
| XLU240920C00075000 | 2024-06-14 10:20AM EDT | 75.00 | 0.63 | 0.44 | 0.61 | 0.00 | - | 2 | 1,709 | 16.97% |
| XLU240920C00076000 | 2024-06-04 3:40PM EDT | 76.00 | 1.20 | 0.32 | 0.45 | 0.00 | - | 8 | 419 | 16.87% |
| XLU240920C00077000 | 2024-06-17 10:00AM EDT | 77.00 | 0.27 | 0.23 | 0.34 | -0.26 | -49.06% | 4 | 456 | 16.94% |
| XLU240920C00078000 | 2024-06-14 12:31PM EDT | 78.00 | 0.25 | 0.18 | 0.38 | 0.00 | - | 5 | 19,946 | 18.95% |
| XLU240920C00079000 | 2024-06-05 12:20PM EDT | 79.00 | 0.52 | 0.13 | 1.39 | 0.00 | - | 2 | 13 | 31.47% |
| XLU240920C00080000 | 2024-06-17 10:00AM EDT | 80.00 | 0.12 | 0.00 | 0.24 | -0.08 | -40.00% | 2 | 59 | 19.36% |
| XLU240920C00085000 | 2024-06-11 12:06PM EDT | 85.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 2 | 19,476 | 23.83% |
| XLU240920C00090000 | 2024-05-10 1:43PM EDT | 90.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 57.79% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240920P00030000 | 2024-02-08 2:37PM EDT | 30.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 4,000 | 20,400 | 119.34% |
| XLU240920P00035000 | 2024-01-24 4:33PM EDT | 35.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 6 | 6 | 59.96% |
| XLU240920P00040000 | 2024-05-13 10:27AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 9 | 51.95% |
| XLU240920P00045000 | 2024-05-03 9:59AM EDT | 45.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 15 | 352 | 40.43% |
| XLU240920P00046000 | 2024-04-16 11:40AM EDT | 46.00 | 0.19 | 0.00 | 1.44 | 0.00 | - | 2 | 5,796 | 59.62% |
| XLU240920P00047000 | 2024-05-08 9:30AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| XLU240920P00048000 | 2024-05-09 9:30AM EDT | 48.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 2,001 | 80.32% |
| XLU240920P00049000 | 2024-04-19 1:12PM EDT | 49.00 | 0.22 | 0.00 | 0.83 | 0.00 | - | 2 | 46 | 54.30% |
| XLU240920P00050000 | 2024-06-06 10:06AM EDT | 50.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 4 | 2,417 | 36.43% |
| XLU240920P00051000 | 2024-05-21 2:47PM EDT | 51.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 21 | 59 | 34.91% |
| XLU240920P00052000 | 2024-06-12 9:30AM EDT | 52.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 1 | 75 | 33.40% |
| XLU240920P00053000 | 2024-05-09 3:32PM EDT | 53.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 10 | 90 | 65.01% |
| XLU240920P00054000 | 2024-05-24 3:18PM EDT | 54.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | 1 | 244 | 30.57% |
| XLU240920P00055000 | 2024-06-12 2:30PM EDT | 55.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 100 | 6,659 | 29.25% |
| XLU240920P00056000 | 2024-06-04 3:39PM EDT | 56.00 | 0.18 | 0.00 | 0.33 | 0.00 | - | 2 | 6,407 | 29.25% |
| XLU240920P00057000 | 2024-06-06 3:50PM EDT | 57.00 | 0.22 | 0.05 | 0.31 | 0.00 | - | 2 | 1,259 | 26.91% |
| XLU240920P00058000 | 2024-06-11 12:06PM EDT | 58.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 2 | 451 | 25.78% |
| XLU240920P00059000 | 2024-06-12 2:16PM EDT | 59.00 | 0.27 | 0.18 | 0.23 | 0.00 | - | 150 | 801 | 21.49% |
| XLU240920P00060000 | 2024-06-12 2:44PM EDT | 60.00 | 0.19 | 0.23 | 0.30 | 0.00 | - | 5 | 8,664 | 21.07% |
| XLU240920P00061000 | 2024-05-30 11:07AM EDT | 61.00 | 0.29 | 0.29 | 0.64 | 0.00 | - | 1 | 242 | 24.15% |
| XLU240920P00062000 | 2024-06-17 9:30AM EDT | 62.00 | 0.63 | 0.38 | 0.43 | +0.21 | +50.00% | 4 | 6,263 | 19.29% |
| XLU240920P00063000 | 2024-06-12 1:41PM EDT | 63.00 | 0.51 | 0.39 | 1.35 | +0.10 | +24.39% | 6 | 1,211 | 27.05% |
| XLU240920P00064000 | 2024-06-07 12:01PM EDT | 64.00 | 0.56 | 0.39 | 0.68 | 0.00 | - | 104 | 1,654 | 18.09% |
| XLU240920P00065000 | 2024-06-17 9:32AM EDT | 65.00 | 0.85 | 0.67 | 0.86 | +0.13 | +18.06% | 1 | 5,639 | 17.55% |
| XLU240920P00066000 | 2024-06-14 3:45PM EDT | 66.00 | 0.91 | 0.93 | 1.08 | 0.00 | - | 1 | 700 | 17.03% |
| XLU240920P00067000 | 2024-06-12 3:32PM EDT | 67.00 | 1.17 | 0.89 | 1.34 | 0.00 | - | 1 | 434 | 16.43% |
| XLU240920P00068000 | 2024-06-14 3:53PM EDT | 68.00 | 1.44 | 0.90 | 1.73 | 0.00 | - | 72 | 611 | 16.37% |
| XLU240920P00069000 | 2024-06-17 9:57AM EDT | 69.00 | 2.01 | 1.92 | 2.04 | +0.23 | +12.92% | 8 | 709 | 15.27% |
| XLU240920P00070000 | 2024-06-17 9:34AM EDT | 70.00 | 2.40 | 2.27 | 2.71 | +0.16 | +7.14% | 3 | 1,502 | 16.24% |
| XLU240920P00071000 | 2024-06-14 10:44AM EDT | 71.00 | 2.98 | 2.90 | 4.75 | 0.00 | - | 1 | 962 | 26.55% |
| XLU240920P00072000 | 2024-06-17 9:30AM EDT | 72.00 | 3.60 | 2.90 | 3.75 | +0.13 | +3.75% | 1 | 1,408 | 14.45% |
| XLU240920P00073000 | 2024-06-14 10:39AM EDT | 73.00 | 4.25 | 4.40 | 4.65 | 0.00 | - | 5 | 52 | 15.81% |
| XLU240920P00074000 | 2024-06-13 10:33AM EDT | 74.00 | 5.04 | 5.20 | 6.80 | 0.00 | - | 1 | 19 | 27.17% |
| XLU240920P00075000 | 2024-06-07 10:52AM EDT | 75.00 | 5.33 | 6.10 | 6.40 | 0.00 | - | 1 | 433 | 17.31% |
| XLU240920P00076000 | 2024-05-23 3:19PM EDT | 76.00 | 5.61 | 6.75 | 7.25 | 0.00 | - | 10 | 1 | 17.36% |
| XLU240920P00077000 | 2024-06-05 3:25PM EDT | 77.00 | 6.15 | 7.85 | 8.35 | 0.00 | - | 1 | 1 | 20.12% |
| XLU240920P00078000 | 2023-09-13 11:10AM EDT | 78.00 | 14.70 | 18.20 | 19.15 | 0.00 | - | - | 10 | 92.99% |
| XLU240920P00080000 | 2024-01-03 3:40PM EDT | 80.00 | 15.95 | 16.00 | 20.85 | 0.00 | - | 81 | 26 | 81.32% |
| XLU240920P00095000 | 2024-05-24 12:05PM EDT | 95.00 | 23.65 | 24.10 | 27.80 | 0.00 | - | 2 | 0 | 60.89% |
© 2024 Yahoo. Tutti i diritti riservati.