Italia markets close in 1 hour 5 minutes
FTSE MIB
32.788,19 +122,98 (+0,38%) Dow Jones
38.510,14 -79,02 (-0,20%) Nasdaq
17.690,95 +2,06 (+0,01%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
79,15 +0,70 (+0,89%) Bitcoin EUR
61.040,91 -1.182,40 (-1,90%)
The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:25AM EDT. Mercato aperto.
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 | 35.55 | 39.35 | 0.00 | - | - | 28 | 55.37% |
| XLU241220C00055000 | 2024-05-10 3:40PM EDT | 55.00 | 17.19 | 15.30 | 18.35 | 0.00 | - | - | 1 | 54.50% |
| XLU241220C00058000 | 2024-05-29 12:09PM EDT | 58.00 | 13.32 | 12.15 | 12.40 | 0.00 | - | - | 2 | 26.51% |
| XLU241220C00059000 | 2024-05-28 11:26AM EDT | 59.00 | 13.75 | 11.15 | 11.50 | 0.00 | - | 1 | 12 | 25.61% |
| XLU241220C00060000 | 2024-06-11 11:58AM EDT | 60.00 | 11.50 | 10.35 | 10.70 | 0.00 | - | 1 | 6 | 25.38% |
| XLU241220C00061000 | 2024-06-07 3:16PM EDT | 61.00 | 10.53 | 9.35 | 9.80 | 0.00 | - | 1 | 24 | 24.29% |
| XLU241220C00062000 | 2024-05-24 11:23AM EDT | 62.00 | 11.00 | 7.05 | 9.05 | 0.00 | - | 1 | 13 | 24.12% |
| XLU241220C00063000 | 2024-05-23 10:41AM EDT | 63.00 | 9.93 | 7.85 | 8.25 | 0.00 | - | 10 | 26 | 23.47% |
| XLU241220C00064000 | 2024-05-31 1:50PM EDT | 64.00 | 9.72 | 5.55 | 7.50 | 0.00 | - | 14 | 58 | 22.99% |
| XLU241220C00065000 | 2024-06-17 10:03AM EDT | 65.00 | 6.45 | 6.40 | 6.65 | -0.90 | -12.24% | 74 | 86 | 21.78% |
| XLU241220C00066000 | 2024-06-10 1:37PM EDT | 66.00 | 6.99 | 5.70 | 5.85 | 0.00 | - | 20 | 77 | 20.74% |
| XLU241220C00067000 | 2024-06-17 9:31AM EDT | 67.00 | 5.30 | 5.00 | 5.25 | -0.08 | -1.49% | 2 | 56 | 20.64% |
| XLU241220C00068000 | 2024-06-14 10:16AM EDT | 68.00 | 4.66 | 4.40 | 4.55 | 0.00 | - | 1 | 12 | 19.81% |
| XLU241220C00069000 | 2024-06-14 3:52PM EDT | 69.00 | 4.25 | 3.80 | 3.95 | 0.00 | - | 2 | 41 | 19.32% |
| XLU241220C00070000 | 2024-06-14 10:09AM EDT | 70.00 | 3.50 | 3.25 | 3.50 | 0.00 | - | 1 | 117 | 19.39% |
| XLU241220C00071000 | 2024-06-11 10:48AM EDT | 71.00 | 3.46 | 2.70 | 2.98 | 0.00 | - | 7 | 78 | 18.90% |
| XLU241220C00072000 | 2024-06-07 2:06PM EDT | 72.00 | 3.00 | 2.34 | 2.56 | 0.00 | - | 14 | 277 | 18.69% |
| XLU241220C00073000 | 2024-06-13 10:05AM EDT | 73.00 | 2.38 | 1.96 | 2.17 | 0.00 | - | 5 | 134 | 18.43% |
| XLU241220C00074000 | 2024-06-10 11:54AM EDT | 74.00 | 2.38 | 1.63 | 1.81 | 0.00 | - | 6 | 372 | 18.13% |
| XLU241220C00075000 | 2024-06-14 10:22AM EDT | 75.00 | 1.60 | 1.31 | 1.47 | 0.00 | - | 2 | 67 | 17.69% |
| XLU241220C00076000 | 2024-06-10 10:00AM EDT | 76.00 | 1.69 | 1.10 | 1.25 | 0.00 | - | 1 | 119 | 17.74% |
| XLU241220C00077000 | 2024-06-03 10:58AM EDT | 77.00 | 2.00 | 0.90 | 1.03 | 0.00 | - | 44 | 144 | 17.60% |
| XLU241220C00078000 | 2024-06-06 3:33PM EDT | 78.00 | 1.23 | 0.59 | 0.90 | 0.00 | - | 25 | 31 | 17.90% |
| XLU241220C00079000 | 2024-05-14 12:37PM EDT | 79.00 | 1.29 | 0.68 | 0.82 | 0.00 | - | 2 | 16 | 18.45% |
| XLU241220C00080000 | 2024-06-12 10:38AM EDT | 80.00 | 0.70 | 0.45 | 1.35 | 0.00 | - | 6 | 464 | 23.44% |
| XLU241220C00081000 | 2024-06-07 11:01AM EDT | 81.00 | 0.62 | 0.36 | 0.48 | 0.00 | - | 1 | 88 | 17.55% |
| XLU241220C00082000 | 2024-05-31 10:44AM EDT | 82.00 | 0.72 | 0.29 | 0.40 | 0.00 | - | 29 | 32 | 17.63% |
| XLU241220C00083000 | 2024-05-03 2:48PM EDT | 83.00 | 0.31 | 0.63 | 0.86 | 0.00 | - | 1 | 1 | 23.02% |
| XLU241220C00084000 | 2024-05-22 11:37AM EDT | 84.00 | 0.61 | 0.16 | 0.28 | 0.00 | - | 31 | 138 | 17.85% |
| XLU241220C00085000 | 2024-06-17 9:55AM EDT | 85.00 | 0.19 | 0.06 | 0.24 | -0.02 | -9.52% | 2 | 0 | 18.07% |
| XLU241220C00086000 | 2024-06-17 9:50AM EDT | 86.00 | 0.07 | 0.08 | 0.21 | -0.17 | -70.83% | 1 | 18 | 18.34% |
| XLU241220C00087000 | 2024-06-17 9:52AM EDT | 87.00 | 0.16 | 0.06 | 0.19 | -0.03 | -15.79% | 2 | 0 | 18.73% |
| XLU241220C00088000 | 2024-06-14 2:14PM EDT | 88.00 | 0.18 | 0.00 | 0.28 | 0.00 | - | 2 | 0 | 21.05% |
| XLU241220C00089000 | 2024-06-14 2:16PM EDT | 89.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | 2 | 0 | 21.46% |
| XLU241220C00090000 | 2024-06-06 11:50AM EDT | 90.00 | 0.18 | 0.00 | 0.24 | 0.00 | - | 2 | 0 | 21.85% |
| XLU241220C00091000 | 2024-06-05 2:43PM EDT | 91.00 | 0.18 | 0.00 | 0.22 | 0.00 | - | 2 | 0 | 22.17% |
| XLU241220C00092000 | 2024-06-03 11:37AM EDT | 92.00 | 0.17 | 0.00 | 0.21 | 0.00 | - | 2 | 0 | 22.66% |
| XLU241220C00093000 | 2024-06-03 11:38AM EDT | 93.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 23.15% |
| XLU241220C00094000 | 2024-06-03 11:41AM EDT | 94.00 | 0.13 | 0.00 | 0.19 | 0.00 | - | 2 | 0 | 23.58% |
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 | 63.18% |
| XLU241220P00033000 | 2024-05-15 2:11PM EDT | 33.00 | 0.04 | 0.00 | 0.93 | 0.00 | - | 378 | 2,108 | 63.67% |
| XLU241220P00046000 | 2024-04-25 11:17AM EDT | 46.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | - | 1 | 62.23% |
| XLU241220P00047000 | 2024-05-07 10:33AM EDT | 47.00 | 0.09 | 0.00 | 0.62 | 0.00 | - | 2 | 1 | 39.43% |
| XLU241220P00048000 | 2024-05-22 3:48PM EDT | 48.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 2 | 0 | 30.23% |
| XLU241220P00049000 | 2024-06-11 10:21AM EDT | 49.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 29.30% |
| XLU241220P00050000 | 2024-06-14 11:24AM EDT | 50.00 | 0.14 | 0.00 | 0.33 | 0.00 | - | 2 | 21 | 29.54% |
| XLU241220P00051000 | 2024-06-17 10:07AM EDT | 51.00 | 0.21 | 0.02 | 0.30 | 0.00 | - | 3 | 0 | 27.49% |
| XLU241220P00052000 | 2024-06-17 9:55AM EDT | 52.00 | 0.19 | 0.10 | 0.21 | -0.03 | -13.64% | 2 | 4 | 24.17% |
| XLU241220P00053000 | 2024-06-17 9:52AM EDT | 53.00 | 0.23 | 0.14 | 0.23 | -0.02 | -11.76% | 2 | 2 | 23.29% |
| XLU241220P00054000 | 2024-06-17 9:51AM EDT | 54.00 | 0.27 | 0.17 | 0.27 | +0.02 | +8.00% | 2 | 8 | 22.71% |
| XLU241220P00055000 | 2024-06-12 10:08AM EDT | 55.00 | 0.27 | 0.00 | 0.32 | 0.00 | - | 2 | 121 | 22.22% |
| XLU241220P00056000 | 2024-06-05 3:25PM EDT | 56.00 | 0.31 | 0.27 | 0.37 | 0.00 | - | 5 | 6 | 21.58% |
| XLU241220P00057000 | 2024-06-05 2:41PM EDT | 57.00 | 0.39 | 0.33 | 0.75 | 0.00 | - | 2 | 53 | 24.63% |
| XLU241220P00058000 | 2024-06-06 11:06AM EDT | 58.00 | 0.43 | 0.40 | 0.51 | 0.00 | - | 1 | 11 | 20.51% |
| XLU241220P00059000 | 2024-05-31 1:29PM EDT | 59.00 | 0.44 | 0.50 | 0.60 | 0.00 | - | 2 | 2 | 20.00% |
| XLU241220P00060000 | 2024-06-07 3:46PM EDT | 60.00 | 0.64 | 0.57 | 0.72 | 0.00 | - | 2 | 10 | 19.62% |
| XLU241220P00061000 | 2024-06-05 3:19PM EDT | 61.00 | 0.63 | 0.69 | 1.06 | 0.00 | - | - | 2 | 20.85% |
| XLU241220P00062000 | 2024-06-13 11:10AM EDT | 62.00 | 0.85 | 0.85 | 0.98 | 0.00 | - | 3 | 13 | 18.54% |
| XLU241220P00063000 | 2024-06-14 11:04AM EDT | 63.00 | 1.05 | 0.96 | 1.16 | 0.00 | - | 1 | 216 | 18.14% |
| XLU241220P00064000 | 2024-06-12 11:10AM EDT | 64.00 | 1.21 | 1.07 | 1.37 | 0.00 | - | 126 | 232 | 17.74% |
| XLU241220P00065000 | 2024-06-17 9:36AM EDT | 65.00 | 1.59 | 1.47 | 1.60 | +0.11 | +7.43% | 2 | 2,275 | 17.26% |
| XLU241220P00066000 | 2024-06-11 3:39PM EDT | 66.00 | 1.45 | 1.70 | 1.88 | 0.00 | - | 1 | 71 | 16.88% |
| XLU241220P00067000 | 2024-06-13 3:11PM EDT | 67.00 | 1.83 | 2.02 | 2.20 | 0.00 | - | 1 | 252 | 16.50% |
| XLU241220P00068000 | 2024-06-13 12:19PM EDT | 68.00 | 2.33 | 2.41 | 2.58 | 0.00 | - | 6 | 107 | 16.21% |
| XLU241220P00069000 | 2024-06-14 3:53PM EDT | 69.00 | 2.72 | 2.81 | 3.10 | 0.00 | - | 1 | 455 | 16.39% |
| XLU241220P00070000 | 2024-06-14 9:52AM EDT | 70.00 | 3.15 | 3.30 | 3.55 | 0.00 | - | 1 | 408 | 15.97% |
| XLU241220P00071000 | 2024-06-13 2:42PM EDT | 71.00 | 3.45 | 3.80 | 4.00 | 0.00 | - | 2 | 261 | 15.28% |
| XLU241220P00072000 | 2024-06-14 11:41AM EDT | 72.00 | 4.30 | 4.35 | 4.75 | 0.00 | - | 5 | 580 | 15.89% |
| XLU241220P00073000 | 2024-06-14 2:36PM EDT | 73.00 | 4.85 | 4.95 | 5.85 | 0.00 | - | 1 | 4 | 18.19% |
| XLU241220P00074000 | 2024-05-23 12:02PM EDT | 74.00 | 4.55 | 5.60 | 5.95 | 0.00 | - | - | 83 | 14.76% |
| XLU241220P00075000 | 2024-06-13 2:05PM EDT | 75.00 | 5.90 | 6.45 | 7.05 | 0.00 | - | 10 | 98 | 16.81% |
| XLU241220P00076000 | 2024-05-22 1:29PM EDT | 76.00 | 5.15 | 7.20 | 7.95 | 0.00 | - | 1 | 15 | 17.58% |
| XLU241220P00077000 | 2024-05-21 3:01PM EDT | 77.00 | 5.75 | 8.10 | 8.60 | 0.00 | - | 9 | 12 | 16.50% |
© 2024 Yahoo. Tutti i diritti riservati.