Italia markets close in 1 hour 46 minutes
FTSE MIB
32.909,34 +244,13 (+0,75%) Dow Jones
38.494,39 -94,77 (-0,25%) Nasdaq
17.675,09 -13,80 (-0,08%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
79,03 +0,58 (+0,74%) Bitcoin EUR
61.026,18 -1.126,29 (-1,81%)
The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:44AM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU250117C00030000 | 2024-03-07 11:39AM EDT | 30.00 | 33.60 | 33.15 | 37.95 | 0.00 | - | 2 | 0 | 0.00% |
| XLU250117C00035000 | 2024-05-30 10:08AM EDT | 35.00 | 35.95 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| XLU250117C00040000 | 2024-06-05 12:14PM EDT | 40.00 | 31.84 | 0.00 | 0.00 | 0.00 | - | 10 | 78 | 0.00% |
| XLU250117C00045000 | 2024-06-07 9:30AM EDT | 45.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| XLU250117C00050000 | 2024-06-13 10:45AM EDT | 50.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 7 | 152 | 0.00% |
| XLU250117C00055000 | 2024-06-13 3:38PM EDT | 55.00 | 16.03 | 0.00 | 0.00 | 0.00 | - | 30 | 2,711 | 0.00% |
| XLU250117C00060000 | 2024-06-14 12:51PM EDT | 60.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,594 | 0.00% |
| XLU250117C00063000 | 2024-06-13 3:38PM EDT | 63.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 30 | 6,535 | 0.00% |
| XLU250117C00064000 | 2024-06-06 10:53AM EDT | 64.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 10 | 1,283 | 0.00% |
| XLU250117C00065000 | 2024-06-13 10:32AM EDT | 65.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 5 | 6,803 | 0.00% |
| XLU250117C00066000 | 2024-06-12 3:29PM EDT | 66.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 13 | 1,969 | 0.00% |
| XLU250117C00067000 | 2024-06-14 12:20PM EDT | 67.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 8 | 3,493 | 0.00% |
| XLU250117C00068000 | 2024-06-13 9:56AM EDT | 68.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,988 | 0.00% |
| XLU250117C00069000 | 2024-06-14 9:58AM EDT | 69.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 712 | 0.00% |
| XLU250117C00070000 | 2024-06-14 2:31PM EDT | 70.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 7,247 | 0.39% |
| XLU250117C00071000 | 2024-06-13 3:30PM EDT | 71.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 29 | 405 | 0.78% |
| XLU250117C00072000 | 2024-06-14 1:39PM EDT | 72.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 138 | 399 | 1.56% |
| XLU250117C00073000 | 2024-06-14 1:38PM EDT | 73.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 135 | 1,006 | 1.56% |
| XLU250117C00074000 | 2024-06-14 3:57PM EDT | 74.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 10 | 3,611 | 1.56% |
| XLU250117C00075000 | 2024-06-13 10:43AM EDT | 75.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 26 | 2,434 | 3.13% |
| XLU250117C00076000 | 2024-06-10 1:34PM EDT | 76.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 43 | 553 | 3.13% |
| XLU250117C00077000 | 2024-06-14 12:45PM EDT | 77.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 5,410 | 3.13% |
| XLU250117C00078000 | 2024-06-04 10:37AM EDT | 78.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 25 | 377 | 3.13% |
| XLU250117C00079000 | 2024-06-10 3:08PM EDT | 79.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 935 | 3.13% |
| XLU250117C00080000 | 2024-06-13 10:23AM EDT | 80.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 29 | 1,558 | 3.13% |
| XLU250117C00081000 | 2024-06-13 10:05AM EDT | 81.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 9 | 538 | 6.25% |
| XLU250117C00082000 | 2024-06-14 2:05PM EDT | 82.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 5,347 | 6.25% |
| XLU250117C00083000 | 2024-06-13 10:23AM EDT | 83.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 30 | 106 | 6.25% |
| XLU250117C00084000 | 2024-06-14 11:19AM EDT | 84.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 50 | 5,060 | 6.25% |
| XLU250117C00085000 | 2024-06-06 1:57PM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 42 | 622 | 6.25% |
| XLU250117C00086000 | 2024-06-05 2:49PM EDT | 86.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| XLU250117C00087000 | 2024-06-13 12:30PM EDT | 87.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| XLU250117C00088000 | 2024-06-13 12:29PM EDT | 88.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 6.25% |
| XLU250117C00089000 | 2024-06-13 11:09AM EDT | 89.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| XLU250117C00090000 | 2024-06-12 10:34AM EDT | 90.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 6.25% |
| XLU250117C00095000 | 2024-06-03 11:13AM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 347 | 6.25% |
| XLU250117C00100000 | 2023-12-07 11:07AM EDT | 100.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 25 | 24.12% |
| XLU250117C00105000 | 2023-04-06 10:50AM EDT | 105.00 | 0.22 | 0.00 | 0.49 | 0.00 | - | 4 | 5 | 33.45% |
| XLU250117C00110000 | 2024-01-03 10:38AM EDT | 110.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 14 | 28.52% |
| XLU250117C00115000 | 2023-09-22 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 34 | 31.74% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU250117P00030000 | 2024-06-07 1:59PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5,000 | 5,410 | 25.00% |
| XLU250117P00035000 | 2024-06-10 12:06PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 231 | 3,434 | 25.00% |
| XLU250117P00040000 | 2024-06-14 3:16PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 10,042 | 12.50% |
| XLU250117P00045000 | 2024-06-14 3:15PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 230 | 12.50% |
| XLU250117P00050000 | 2024-06-14 3:14PM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 21,432 | 12.50% |
| XLU250117P00055000 | 2024-06-06 1:17PM EDT | 55.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 26,854 | 6.25% |
| XLU250117P00060000 | 2024-06-13 12:30PM EDT | 60.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 434 | 10,454 | 3.13% |
| XLU250117P00063000 | 2024-06-14 10:11AM EDT | 63.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3,553 | 3.13% |
| XLU250117P00064000 | 2024-06-12 1:07PM EDT | 64.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 2,822 | 3.13% |
| XLU250117P00065000 | 2024-06-13 1:11PM EDT | 65.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 214 | 5,975 | 1.56% |
| XLU250117P00066000 | 2024-06-12 3:12PM EDT | 66.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 993 | 1.56% |
| XLU250117P00067000 | 2024-06-14 3:51PM EDT | 67.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 11,003 | 1.56% |
| XLU250117P00068000 | 2024-06-07 3:44PM EDT | 68.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 727 | 0.78% |
| XLU250117P00069000 | 2024-06-11 11:18AM EDT | 69.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 29 | 468 | 0.20% |
| XLU250117P00070000 | 2024-06-14 11:47AM EDT | 70.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2,140 | 0.00% |
| XLU250117P00071000 | 2024-06-13 3:26PM EDT | 71.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 10 | 163 | 0.00% |
| XLU250117P00072000 | 2024-05-29 2:12PM EDT | 72.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 0.00% |
| XLU250117P00073000 | 2024-06-03 1:00PM EDT | 73.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 1,011 | 1,035 | 0.00% |
| XLU250117P00074000 | 2024-05-16 3:52PM EDT | 74.00 | 4.35 | 4.50 | 7.35 | 0.00 | - | 28 | 27 | 21.34% |
| XLU250117P00075000 | 2024-06-12 12:09PM EDT | 75.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| XLU250117P00076000 | 2023-06-06 9:52AM EDT | 76.00 | 11.50 | 10.50 | 10.80 | 0.00 | - | 1 | 1 | 31.53% |
| XLU250117P00077000 | 2024-06-10 1:33PM EDT | 77.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLU250117P00078000 | 2024-05-16 2:33PM EDT | 78.00 | 6.75 | 8.20 | 9.95 | 0.00 | - | 2 | 4 | 19.28% |
| XLU250117P00079000 | 2023-05-25 1:27PM EDT | 79.00 | 14.85 | 11.50 | 16.50 | 0.00 | - | 14 | 16 | 48.89% |
| XLU250117P00080000 | 2023-12-11 2:28PM EDT | 80.00 | 16.62 | 14.00 | 19.00 | 0.00 | - | 24 | 1 | 57.42% |
| XLU250117P00081000 | 2023-05-23 9:54AM EDT | 81.00 | 15.00 | 14.40 | 15.00 | 0.00 | - | 1 | 8 | 34.30% |
| XLU250117P00083000 | 2023-04-13 11:25AM EDT | 83.00 | 15.30 | 12.50 | 17.50 | 0.00 | - | - | 1 | 39.32% |
| XLU250117P00085000 | 2023-10-23 11:23AM EDT | 85.00 | 26.85 | 21.00 | 25.30 | 0.00 | - | 20 | 3 | 59.84% |
| XLU250117P00090000 | 2023-08-22 10:04AM EDT | 90.00 | 27.10 | 23.70 | 27.40 | 0.00 | - | 25 | 46 | 52.50% |
| XLU250117P00100000 | 2023-03-13 12:04PM EDT | 100.00 | 34.20 | 25.25 | 35.20 | 0.00 | - | 15 | 5 | 59.94% |
© 2024 Yahoo. Tutti i diritti riservati.