Italia markets close in 3 hours 40 minutes
FTSE MIB
32.774,92 +109,71 (+0,34%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
78,73 +0,28 (+0,36%) Bitcoin EUR
61.421,00 -631,31 (-1,02%)
The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU241018C00042000 | 2024-05-02 3:51PM EDT | 42.00 | 26.22 | 28.50 | 32.70 | 0.00 | - | 1 | 1 | 92.80% |
| XLU241018C00047000 | 2024-05-10 3:53PM EDT | 47.00 | 24.82 | 20.70 | 25.50 | 0.00 | - | 1 | 0 | 76.39% |
| XLU241018C00052000 | 2024-05-28 2:42PM EDT | 52.00 | 19.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLU241018C00055000 | 2024-05-31 3:38PM EDT | 55.00 | 17.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLU241018C00059000 | 2024-05-22 10:30AM EDT | 59.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLU241018C00060000 | 2024-05-31 3:38PM EDT | 60.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| XLU241018C00061000 | 2024-05-29 10:17AM EDT | 61.00 | 10.44 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| XLU241018C00062000 | 2024-06-06 12:54PM EDT | 62.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLU241018C00063000 | 2024-05-15 11:50AM EDT | 63.00 | 10.50 | 7.45 | 8.30 | 0.00 | - | 3 | 7 | 25.15% |
| XLU241018C00064000 | 2024-05-29 11:10AM EDT | 64.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| XLU241018C00065000 | 2024-06-05 3:04PM EDT | 65.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| XLU241018C00066000 | 2024-06-11 12:31PM EDT | 66.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| XLU241018C00067000 | 2024-06-14 12:26PM EDT | 67.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| XLU241018C00068000 | 2024-06-13 11:12AM EDT | 68.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 3 | 171 | 0.00% |
| XLU241018C00069000 | 2024-05-31 11:54AM EDT | 69.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 0.00% |
| XLU241018C00070000 | 2024-06-14 10:08AM EDT | 70.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 0.05% |
| XLU241018C00071000 | 2024-06-13 1:27PM EDT | 71.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 396 | 0.78% |
| XLU241018C00072000 | 2024-06-14 2:40PM EDT | 72.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 17 | 360 | 1.56% |
| XLU241018C00073000 | 2024-06-13 2:42PM EDT | 73.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 173 | 1.56% |
| XLU241018C00074000 | 2024-06-14 1:01PM EDT | 74.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 268 | 3.13% |
| XLU241018C00075000 | 2024-06-12 12:05PM EDT | 75.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 3.13% |
| XLU241018C00076000 | 2024-06-11 1:06PM EDT | 76.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 3.13% |
| XLU241018C00077000 | 2024-06-05 3:42PM EDT | 77.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 4 | 172 | 3.13% |
| XLU241018C00078000 | 2024-06-14 11:27AM EDT | 78.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 3.13% |
| XLU241018C00079000 | 2024-06-14 2:43PM EDT | 79.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 6.25% |
| XLU241018C00080000 | 2024-06-14 2:46PM EDT | 80.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| XLU241018C00081000 | 2024-06-14 2:57PM EDT | 81.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 6.25% |
| XLU241018C00082000 | 2024-06-14 3:00PM EDT | 82.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| XLU241018C00083000 | 2024-06-13 11:27AM EDT | 83.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| XLU241018C00084000 | 2024-06-04 10:16AM EDT | 84.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLU241018C00085000 | 2024-06-06 3:45PM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| XLU241018C00086000 | 2024-06-04 10:18AM EDT | 86.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLU241018C00087000 | 2024-06-04 10:19AM EDT | 87.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLU241018C00088000 | 2024-05-14 12:24PM EDT | 88.00 | 0.16 | 0.00 | 0.22 | 0.00 | - | - | 0 | 23.78% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU241018P00032000 | 2024-05-15 11:16AM EDT | 32.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 1 | 68.36% |
| XLU241018P00050000 | 2024-04-16 12:32PM EDT | 50.00 | 0.31 | 0.00 | 1.10 | 0.00 | - | - | 0 | 50.59% |
| XLU241018P00051000 | 2024-06-04 10:28AM EDT | 51.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 12.50% |
| XLU241018P00052000 | 2024-06-04 10:27AM EDT | 52.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| XLU241018P00053000 | 2024-06-11 12:05PM EDT | 53.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLU241018P00054000 | 2024-06-11 12:04PM EDT | 54.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLU241018P00055000 | 2024-06-11 12:04PM EDT | 55.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| XLU241018P00056000 | 2024-06-11 11:29AM EDT | 56.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLU241018P00057000 | 2024-06-14 2:48PM EDT | 57.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| XLU241018P00058000 | 2024-06-04 10:21AM EDT | 58.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 6.25% |
| XLU241018P00059000 | 2024-06-14 2:57PM EDT | 59.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| XLU241018P00060000 | 2024-06-04 11:43AM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,020 | 6.25% |
| XLU241018P00061000 | 2024-05-16 3:39PM EDT | 61.00 | 0.43 | 0.32 | 1.95 | 0.00 | - | 2 | 3 | 34.63% |
| XLU241018P00062000 | 2024-05-29 2:48PM EDT | 62.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| XLU241018P00063000 | 2024-05-31 10:15AM EDT | 63.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 3.13% |
| XLU241018P00064000 | 2024-06-07 3:31PM EDT | 64.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 3.13% |
| XLU241018P00065000 | 2024-06-14 10:38AM EDT | 65.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| XLU241018P00066000 | 2024-06-12 10:46AM EDT | 66.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 3.13% |
| XLU241018P00067000 | 2024-06-14 10:38AM EDT | 67.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 1.56% |
| XLU241018P00068000 | 2024-06-12 11:04AM EDT | 68.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 1.56% |
| XLU241018P00069000 | 2024-06-14 12:57PM EDT | 69.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 32 | 109 | 0.78% |
| XLU241018P00070000 | 2024-06-14 3:14PM EDT | 70.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 7 | 239 | 0.00% |
| XLU241018P00071000 | 2024-06-14 10:49AM EDT | 71.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| XLU241018P00072000 | 2024-06-14 3:14PM EDT | 72.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 0.00% |
| XLU241018P00073000 | 2024-05-31 10:47AM EDT | 73.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 253 | 638 | 0.00% |
| XLU241018P00074000 | 2024-06-13 1:02PM EDT | 74.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 0.00% |
| XLU241018P00075000 | 2024-06-07 9:55AM EDT | 75.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 0.00% |
| XLU241018P00076000 | 2024-06-03 12:22PM EDT | 76.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 3 | 752 | 0.00% |
| XLU241018P00077000 | 2024-05-28 11:30AM EDT | 77.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 75 | 476 | 0.00% |
| XLU241018P00078000 | 2024-05-16 12:56PM EDT | 78.00 | 6.10 | 7.20 | 9.30 | 0.00 | - | - | 1 | 23.66% |
| XLU241018P00080000 | 2024-05-23 3:57PM EDT | 80.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.