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
56.595,25 -787,44 (-1,37%)
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'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU241220C00032000 | 2024-06-12 10:02AM EDT | 32.00 | 38.00 | 34.15 | 38.80 | 0.00 | - | - | 0 | 62.84% |
| XLU241220C00050000 | 2024-06-20 10:44AM EDT | 50.00 | 20.10 | 16.60 | 21.25 | 0.00 | - | - | 8 | 59.50% |
| XLU241220C00055000 | 2024-06-26 2:31PM EDT | 55.00 | 14.70 | 13.00 | 16.50 | 0.00 | - | 1 | 1 | 49.41% |
| XLU241220C00058000 | 2024-06-17 10:04AM EDT | 58.00 | 12.27 | 10.70 | 12.35 | 0.00 | - | 1 | 3 | 34.33% |
| XLU241220C00059000 | 2024-05-28 11:26AM EDT | 59.00 | 13.75 | 10.20 | 12.60 | 0.00 | - | 1 | 12 | 40.71% |
| XLU241220C00060000 | 2024-06-21 3:29PM EDT | 60.00 | 10.65 | 8.55 | 10.90 | 0.00 | - | 20 | 26 | 33.83% |
| XLU241220C00061000 | 2024-06-28 10:43AM EDT | 61.00 | 8.85 | 7.00 | 11.50 | -0.51 | -5.45% | 4 | 23 | 41.59% |
| XLU241220C00062000 | 2024-05-24 11:23AM EDT | 62.00 | 11.00 | 6.90 | 10.75 | 0.00 | - | 1 | 13 | 40.60% |
| XLU241220C00063000 | 2024-06-20 10:41AM EDT | 63.00 | 8.33 | 7.05 | 8.35 | 0.00 | - | 1 | 28 | 29.85% |
| XLU241220C00064000 | 2024-06-27 3:14PM EDT | 64.00 | 6.96 | 5.35 | 8.05 | 0.00 | - | 1 | 60 | 31.53% |
| XLU241220C00065000 | 2024-06-17 10:03AM EDT | 65.00 | 6.45 | 4.00 | 8.00 | 0.00 | - | 74 | 132 | 34.38% |
| XLU241220C00066000 | 2024-06-17 3:42PM EDT | 66.00 | 5.73 | 4.50 | 6.15 | 0.00 | - | 3 | 76 | 27.06% |
| XLU241220C00067000 | 2024-06-27 9:45AM EDT | 67.00 | 4.85 | 3.30 | 5.50 | 0.00 | - | 4 | 63 | 26.33% |
| XLU241220C00068000 | 2024-06-28 2:05PM EDT | 68.00 | 3.69 | 3.55 | 4.85 | -0.63 | -14.58% | 5 | 23 | 25.44% |
| XLU241220C00069000 | 2024-06-26 9:35AM EDT | 69.00 | 3.30 | 2.82 | 4.30 | -0.40 | -10.81% | 5 | 44 | 24.93% |
| XLU241220C00070000 | 2024-06-28 2:38PM EDT | 70.00 | 2.64 | 2.62 | 3.05 | -0.34 | -11.41% | 23 | 162 | 20.50% |
| XLU241220C00071000 | 2024-06-28 2:50PM EDT | 71.00 | 2.20 | 1.85 | 2.91 | -0.51 | -18.82% | 5 | 90 | 21.80% |
| XLU241220C00072000 | 2024-06-28 12:35PM EDT | 72.00 | 1.88 | 0.36 | 2.96 | -0.41 | -17.90% | 40 | 383 | 23.98% |
| XLU241220C00073000 | 2024-06-28 11:30AM EDT | 73.00 | 1.60 | 1.32 | 3.65 | -0.30 | -15.79% | 7 | 168 | 29.59% |
| XLU241220C00074000 | 2024-06-28 10:51AM EDT | 74.00 | 1.45 | 0.43 | 2.89 | -0.15 | -9.37% | 4 | 388 | 27.11% |
| XLU241220C00075000 | 2024-06-27 12:38PM EDT | 75.00 | 1.23 | 0.19 | 1.75 | 0.00 | - | 4 | 141 | 22.01% |
| XLU241220C00076000 | 2024-06-24 9:34AM EDT | 76.00 | 1.10 | 0.36 | 2.93 | 0.00 | - | 7 | 131 | 30.55% |
| XLU241220C00077000 | 2024-06-28 1:26PM EDT | 77.00 | 0.63 | 0.42 | 0.92 | -0.19 | -23.17% | 8 | 148 | 19.10% |
| XLU241220C00078000 | 2024-06-26 2:48PM EDT | 78.00 | 0.67 | 0.09 | 0.79 | 0.00 | - | 6 | 25 | 19.26% |
| XLU241220C00079000 | 2024-06-25 9:55AM EDT | 79.00 | 0.70 | 0.18 | 0.67 | 0.00 | - | 2 | 14 | 19.36% |
| XLU241220C00080000 | 2024-06-28 10:55AM EDT | 80.00 | 0.40 | 0.09 | 0.77 | -0.17 | -29.82% | 5 | 444 | 21.35% |
| XLU241220C00081000 | 2024-06-07 11:01AM EDT | 81.00 | 0.62 | 0.02 | 1.86 | 0.00 | - | 1 | 88 | 30.77% |
| XLU241220C00082000 | 2024-05-31 10:44AM EDT | 82.00 | 0.72 | 0.00 | 0.77 | 0.00 | - | 29 | 32 | 23.47% |
| XLU241220C00083000 | 2024-06-20 9:46AM EDT | 83.00 | 0.34 | 0.02 | 1.63 | 0.00 | - | 2 | 4 | 31.51% |
| XLU241220C00084000 | 2024-06-28 10:35AM EDT | 84.00 | 0.23 | 0.02 | 0.23 | +0.06 | +35.29% | 2 | 142 | 18.90% |
| XLU241220C00085000 | 2024-06-28 10:37AM EDT | 85.00 | 0.17 | 0.00 | 0.20 | +0.01 | +6.25% | 2 | 10 | 19.14% |
| XLU241220C00086000 | 2024-06-26 10:44AM EDT | 86.00 | 0.17 | 0.00 | 0.49 | 0.00 | - | 2 | 18 | 24.32% |
| XLU241220C00087000 | 2024-06-26 12:18PM EDT | 87.00 | 0.13 | 0.00 | 0.46 | 0.00 | - | 2 | 1 | 24.81% |
| XLU241220C00088000 | 2024-06-25 12:24PM EDT | 88.00 | 0.16 | 0.00 | 1.75 | 0.00 | - | 2 | 0 | 37.77% |
| XLU241220C00089000 | 2024-06-24 1:02PM EDT | 89.00 | 0.16 | 0.00 | 0.42 | 0.00 | - | 2 | 0 | 25.93% |
| XLU241220C00090000 | 2024-06-24 1:03PM EDT | 90.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 2 | 0 | 42.76% |
| XLU241220C00091000 | 2024-06-05 2:43PM EDT | 91.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 2 | 0 | 27.22% |
| XLU241220C00092000 | 2024-06-03 11:37AM EDT | 92.00 | 0.17 | 0.00 | 0.59 | 0.00 | - | 2 | 0 | 30.59% |
| XLU241220C00093000 | 2024-06-03 11:38AM EDT | 93.00 | 0.18 | 0.00 | 0.39 | 0.00 | - | 2 | 0 | 28.57% |
| XLU241220C00094000 | 2024-06-03 11:41AM EDT | 94.00 | 0.13 | 0.00 | 0.92 | 0.00 | - | 2 | 0 | 35.99% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU241220P00032000 | 2024-05-13 11:47AM EDT | 32.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5,000 | 9,826 | 64.26% |
| XLU241220P00033000 | 2024-05-15 2:11PM EDT | 33.00 | 0.04 | 0.00 | 0.93 | 0.00 | - | 378 | 2,108 | 64.75% |
| XLU241220P00046000 | 2024-04-25 11:17AM EDT | 46.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | - | 1 | 62.87% |
| XLU241220P00047000 | 2024-05-07 10:33AM EDT | 47.00 | 0.09 | 0.00 | 0.62 | 0.00 | - | 2 | 1 | 39.53% |
| XLU241220P00048000 | 2024-06-18 11:08AM EDT | 48.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 2 | 0 | 37.43% |
| XLU241220P00049000 | 2024-06-18 10:57AM EDT | 49.00 | 0.15 | 0.00 | 0.42 | 0.00 | - | 2 | 5 | 32.67% |
| XLU241220P00050000 | 2024-06-18 10:54AM EDT | 50.00 | 0.16 | 0.00 | 0.44 | 0.00 | - | 2 | 21 | 31.40% |
| XLU241220P00051000 | 2024-06-27 12:37PM EDT | 51.00 | 0.16 | 0.00 | 1.07 | 0.00 | - | 2 | 0 | 38.16% |
| XLU241220P00052000 | 2024-06-27 12:36PM EDT | 52.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 29.15% |
| XLU241220P00053000 | 2024-06-27 12:34PM EDT | 53.00 | 0.23 | 0.01 | 0.33 | 0.00 | - | 2 | 2 | 24.85% |
| XLU241220P00054000 | 2024-06-27 12:36PM EDT | 54.00 | 0.20 | 0.01 | 0.37 | 0.00 | - | 2 | 8 | 24.02% |
| XLU241220P00055000 | 2024-06-24 12:59PM EDT | 55.00 | 0.27 | 0.03 | 0.28 | +0.03 | +12.50% | 1 | 121 | 21.05% |
| XLU241220P00056000 | 2024-06-05 3:25PM EDT | 56.00 | 0.31 | 0.00 | 0.53 | 0.00 | - | 5 | 6 | 23.19% |
| XLU241220P00057000 | 2024-06-05 2:41PM EDT | 57.00 | 0.39 | 0.09 | 0.59 | 0.00 | - | 2 | 53 | 22.32% |
| XLU241220P00058000 | 2024-06-27 2:46PM EDT | 58.00 | 0.42 | 0.18 | 2.27 | 0.00 | - | 10 | 31 | 34.79% |
| XLU241220P00059000 | 2024-05-31 1:29PM EDT | 59.00 | 0.44 | 0.08 | 0.75 | 0.00 | - | 2 | 2 | 20.72% |
| XLU241220P00060000 | 2024-06-24 11:41AM EDT | 60.00 | 0.53 | 0.35 | 0.87 | 0.00 | - | 20 | 35 | 20.11% |
| XLU241220P00061000 | 2024-06-28 12:04PM EDT | 61.00 | 0.75 | 0.48 | 1.40 | +0.06 | +8.70% | 30 | 3 | 22.45% |
| XLU241220P00062000 | 2024-06-25 10:28AM EDT | 62.00 | 0.82 | 0.67 | 1.35 | 0.00 | - | 5 | 20 | 20.19% |
| XLU241220P00063000 | 2024-06-28 12:23PM EDT | 63.00 | 1.08 | 0.85 | 1.27 | +0.03 | +2.86% | 5 | 216 | 17.73% |
| XLU241220P00064000 | 2024-06-21 3:36PM EDT | 64.00 | 1.22 | 0.65 | 2.55 | 0.00 | - | 62 | 295 | 23.65% |
| XLU241220P00065000 | 2024-06-28 2:32PM EDT | 65.00 | 1.63 | 1.25 | 1.70 | +0.11 | +7.24% | 12 | 2,281 | 16.41% |
| XLU241220P00066000 | 2024-06-28 1:26PM EDT | 66.00 | 1.90 | 1.41 | 2.90 | +0.21 | +12.43% | 4 | 210 | 20.95% |
| XLU241220P00067000 | 2024-06-28 2:07PM EDT | 67.00 | 2.23 | 1.67 | 2.27 | +0.22 | +10.95% | 5 | 257 | 15.03% |
| XLU241220P00068000 | 2024-06-28 2:38PM EDT | 68.00 | 2.73 | 1.67 | 2.89 | +0.37 | +15.68% | 13 | 103 | 15.76% |
| XLU241220P00069000 | 2024-06-28 3:02PM EDT | 69.00 | 3.20 | 1.90 | 3.80 | +0.42 | +15.11% | 8 | 1,211 | 17.73% |
| XLU241220P00070000 | 2024-06-27 12:28PM EDT | 70.00 | 3.30 | 1.89 | 3.95 | 0.00 | - | 3 | 457 | 15.36% |
| XLU241220P00071000 | 2024-06-13 2:42PM EDT | 71.00 | 3.45 | 3.05 | 5.25 | 0.00 | - | 2 | 261 | 18.98% |
| XLU241220P00072000 | 2024-06-17 11:46AM EDT | 72.00 | 4.35 | 3.65 | 5.55 | 0.00 | - | 15 | 565 | 16.88% |
| XLU241220P00073000 | 2024-06-18 2:10PM EDT | 73.00 | 5.30 | 4.80 | 6.60 | 0.00 | - | 1 | 4 | 18.86% |
| XLU241220P00074000 | 2024-05-23 12:02PM EDT | 74.00 | 4.55 | 4.00 | 7.80 | 0.00 | - | - | 83 | 21.66% |
| XLU241220P00075000 | 2024-06-20 11:06AM EDT | 75.00 | 6.46 | 6.00 | 7.70 | 0.00 | - | 1 | 97 | 15.98% |
| XLU241220P00076000 | 2024-05-22 1:29PM EDT | 76.00 | 5.15 | 5.30 | 9.40 | 0.00 | - | 1 | 15 | 22.14% |
| XLU241220P00077000 | 2024-05-21 3:01PM EDT | 77.00 | 5.75 | 6.65 | 9.00 | 0.00 | - | 9 | 12 | 11.28% |
© 2024 Yahoo. Tutti i diritti riservati.