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
56.573,00 -839,87 (-1,46%)
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'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU250321C00052000 | 2024-06-21 11:17AM EDT | 52.00 | 18.29 | 15.55 | 19.50 | 0.00 | - | 4 | 4 | 45.92% |
| XLU250321C00060000 | 2024-05-20 11:35AM EDT | 60.00 | 15.50 | 9.70 | 13.00 | 0.00 | - | 3 | 3 | 38.26% |
| XLU250321C00064000 | 2024-06-27 1:28PM EDT | 64.00 | 7.80 | 6.05 | 9.25 | 0.00 | - | 2 | 35 | 31.13% |
| XLU250321C00065000 | 2024-06-06 10:53AM EDT | 65.00 | 8.65 | 5.45 | 8.90 | 0.00 | - | 10 | 25 | 31.95% |
| XLU250321C00066000 | 2024-06-14 10:45AM EDT | 66.00 | 6.46 | 4.60 | 8.00 | 0.00 | - | 1 | 8 | 30.18% |
| XLU250321C00067000 | 2024-06-27 11:14AM EDT | 67.00 | 5.78 | 4.05 | 5.70 | 0.00 | - | 8 | 11 | 22.23% |
| XLU250321C00068000 | 2024-06-20 11:37AM EDT | 68.00 | 5.36 | 4.35 | 7.00 | 0.00 | - | 19 | 41 | 29.96% |
| XLU250321C00069000 | 2024-06-20 11:37AM EDT | 69.00 | 4.77 | 3.85 | 6.15 | 0.00 | - | 1 | 30 | 28.20% |
| XLU250321C00070000 | 2024-06-14 2:55PM EDT | 70.00 | 3.48 | 2.89 | 5.70 | -1.01 | -22.49% | 18 | 66 | 28.06% |
| XLU250321C00071000 | 2024-06-28 3:46PM EDT | 71.00 | 3.10 | 2.87 | 3.75 | -0.54 | -14.84% | 36 | 287 | 21.34% |
| XLU250321C00072000 | 2024-06-28 2:31PM EDT | 72.00 | 2.63 | 1.57 | 3.45 | -0.41 | -13.49% | 1 | 83 | 21.62% |
| XLU250321C00073000 | 2024-05-29 11:26AM EDT | 73.00 | 3.55 | 2.22 | 2.37 | 0.00 | - | 1 | 6 | 18.23% |
| XLU250321C00074000 | 2024-06-28 12:26PM EDT | 74.00 | 1.97 | 1.10 | 2.26 | -1.83 | -48.16% | 2 | 10 | 19.07% |
| XLU250321C00075000 | 2024-06-24 10:48AM EDT | 75.00 | 2.40 | 0.61 | 2.00 | 0.00 | - | 5 | 16 | 19.09% |
| XLU250321C00076000 | 2024-04-22 2:28PM EDT | 76.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XLU250321C00077000 | 2024-06-26 1:58PM EDT | 77.00 | 1.44 | 0.91 | 2.37 | 0.00 | - | 10 | 16 | 23.31% |
| XLU250321C00079000 | 2024-05-29 12:22PM EDT | 79.00 | 1.53 | 0.77 | 0.91 | 0.00 | - | 1 | 0 | 17.37% |
| XLU250321C00080000 | 2024-06-06 3:58PM EDT | 80.00 | 1.29 | 0.47 | 1.10 | 0.00 | - | 610 | 619 | 19.53% |
| XLU250321C00082000 | 2024-05-24 12:17PM EDT | 82.00 | 1.20 | 0.00 | 1.93 | 0.00 | - | 1 | 71 | 26.33% |
| XLU250321C00083000 | 2024-05-15 9:30AM EDT | 83.00 | 1.20 | 0.41 | 0.87 | 0.00 | - | - | 1 | 20.62% |
| XLU250321C00085000 | 2024-06-27 9:56AM EDT | 85.00 | 0.39 | 0.03 | 0.47 | 0.00 | - | 2 | 10 | 18.80% |
| XLU250321C00086000 | 2024-06-27 9:55AM EDT | 86.00 | 0.33 | 0.01 | 0.61 | 0.00 | - | 2 | 0 | 20.86% |
| XLU250321C00087000 | 2024-06-27 9:55AM EDT | 87.00 | 0.28 | 0.03 | 0.43 | +0.04 | +16.67% | 2 | 5 | 19.80% |
| XLU250321C00088000 | 2024-06-27 9:54AM EDT | 88.00 | 0.26 | 0.00 | 0.58 | 0.00 | - | 2 | 0 | 22.02% |
| XLU250321C00089000 | 2024-06-28 11:17AM EDT | 89.00 | 0.18 | 0.00 | 1.81 | -0.06 | -25.00% | 2 | 0 | 31.82% |
| XLU250321C00090000 | 2024-06-27 9:55AM EDT | 90.00 | 0.18 | 0.00 | 0.41 | -0.03 | -14.29% | 2 | 1 | 21.56% |
| XLU250321C00091000 | 2024-06-28 3:18PM EDT | 91.00 | 0.18 | 0.01 | 0.79 | +0.01 | +5.88% | 2 | 0 | 26.03% |
| XLU250321C00092000 | 2024-06-28 3:18PM EDT | 92.00 | 0.15 | 0.01 | 0.76 | +0.06 | +66.67% | 2 | 1 | 26.44% |
| XLU250321C00093000 | 2024-06-25 12:34PM EDT | 93.00 | 0.13 | 0.00 | 0.44 | 0.00 | - | 2 | 0 | 23.80% |
| XLU250321C00094000 | 2024-06-17 12:52PM EDT | 94.00 | 0.16 | 0.00 | 0.62 | 0.00 | - | 2 | 1 | 26.39% |
| XLU250321C00095000 | 2024-06-14 2:38PM EDT | 95.00 | 0.14 | 0.00 | 0.41 | 0.00 | - | 2 | 0 | 24.63% |
| XLU250321C00096000 | 2024-06-11 12:13PM EDT | 96.00 | 0.17 | 0.00 | 0.39 | 0.00 | - | 2 | 0 | 24.95% |
| XLU250321C00100000 | 2024-06-11 10:42AM EDT | 100.00 | 0.06 | 0.00 | 0.37 | 0.00 | - | 10 | 5 | 26.88% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU250321P00032000 | 2024-06-20 11:07AM EDT | 32.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 5 | 6,032 | 50.29% |
| XLU250321P00033000 | 2024-06-14 3:26PM EDT | 33.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 10 | 585 | 48.44% |
| XLU250321P00040000 | 2024-04-25 11:29AM EDT | 40.00 | 0.14 | 0.00 | 5.00 | 0.00 | - | - | 0 | 64.62% |
| XLU250321P00041000 | 2024-04-25 11:26AM EDT | 41.00 | 0.19 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 62.37% |
| XLU250321P00042000 | 2024-06-14 2:35PM EDT | 42.00 | 0.13 | 0.00 | 1.56 | 0.00 | - | 2 | 0 | 51.23% |
| XLU250321P00043000 | 2024-06-18 1:49PM EDT | 43.00 | 0.13 | 0.00 | 0.37 | 0.00 | - | 2 | 0 | 33.94% |
| XLU250321P00044000 | 2024-06-18 1:43PM EDT | 44.00 | 0.16 | 0.00 | 0.59 | 0.00 | - | 2 | 0 | 36.13% |
| XLU250321P00045000 | 2024-06-26 10:42AM EDT | 45.00 | 0.14 | 0.00 | 0.61 | 0.00 | - | 2 | 0 | 34.91% |
| XLU250321P00046000 | 2024-06-28 1:37PM EDT | 46.00 | 0.10 | 0.00 | 0.10 | -0.09 | -47.37% | 2 | 1 | 23.29% |
| XLU250321P00047000 | 2024-06-28 10:13AM EDT | 47.00 | 0.16 | 0.00 | 0.34 | 0.00 | - | 2 | 0 | 27.86% |
| XLU250321P00048000 | 2024-06-28 10:12AM EDT | 48.00 | 0.19 | 0.01 | 0.40 | -0.02 | -9.52% | 2 | 0 | 27.54% |
| XLU250321P00049000 | 2024-06-28 10:11AM EDT | 49.00 | 0.23 | 0.00 | 0.43 | +0.01 | +4.55% | 2 | 0 | 26.66% |
| XLU250321P00050000 | 2024-06-28 11:53AM EDT | 50.00 | 0.21 | 0.03 | 0.47 | -0.04 | -16.00% | 9 | 0 | 25.88% |
| XLU250321P00051000 | 2024-06-28 10:15AM EDT | 51.00 | 0.27 | 0.01 | 0.52 | -0.02 | -6.90% | 2 | 1 | 25.20% |
| XLU250321P00052000 | 2024-06-28 10:17AM EDT | 52.00 | 0.34 | 0.20 | 1.93 | -0.01 | -2.86% | 2 | 32 | 36.28% |
| XLU250321P00053000 | 2024-06-28 10:19AM EDT | 53.00 | 0.38 | 0.16 | 0.58 | +0.10 | +35.71% | 2 | 1 | 23.24% |
| XLU250321P00054000 | 2024-06-28 10:20AM EDT | 54.00 | 0.43 | 0.14 | 0.64 | +0.05 | +13.16% | 2 | 0 | 22.53% |
| XLU250321P00055000 | 2024-06-28 12:13PM EDT | 55.00 | 0.49 | 0.20 | 0.71 | +0.05 | +11.36% | 3 | 3 | 21.86% |
| XLU250321P00056000 | 2024-06-28 10:22AM EDT | 56.00 | 0.55 | 0.28 | 0.79 | -0.03 | -5.17% | 2 | 11 | 21.22% |
| XLU250321P00057000 | 2024-05-20 12:13PM EDT | 57.00 | 0.59 | 0.11 | 3.15 | 0.00 | - | 2 | 1 | 35.10% |
| XLU250321P00058000 | 2024-06-28 11:53AM EDT | 58.00 | 0.72 | 0.47 | 1.01 | +0.05 | +7.46% | 7 | 0 | 20.14% |
| XLU250321P00059000 | 2024-06-21 1:04PM EDT | 59.00 | 0.85 | 0.63 | 1.74 | 0.00 | - | 20 | 20 | 23.40% |
| XLU250321P00060000 | 2024-06-28 12:13PM EDT | 60.00 | 1.04 | 0.80 | 1.28 | -0.04 | -3.70% | 1 | 3 | 19.01% |
| XLU250321P00061000 | 2024-05-15 2:14PM EDT | 61.00 | 0.99 | 1.03 | 1.41 | 0.00 | - | 2 | 1 | 18.27% |
| XLU250321P00062000 | 2024-05-17 10:51AM EDT | 62.00 | 1.00 | 1.17 | 1.59 | 0.00 | - | 1 | 1 | 17.71% |
| XLU250321P00063000 | 2024-06-05 2:04PM EDT | 63.00 | 1.28 | 0.69 | 3.30 | 0.00 | - | 1 | 2 | 24.66% |
| XLU250321P00064000 | 2024-06-24 2:21PM EDT | 64.00 | 1.77 | 0.42 | 2.92 | +0.24 | +15.69% | 1 | 3 | 20.95% |
| XLU250321P00065000 | 2024-06-17 3:30PM EDT | 65.00 | 2.02 | 0.69 | 4.10 | -0.02 | -0.98% | 1 | 75 | 24.45% |
| XLU250321P00066000 | 2024-06-04 9:32AM EDT | 66.00 | 2.33 | 1.43 | 2.86 | +0.40 | +20.73% | 1 | 1 | 16.82% |
| XLU250321P00067000 | 2024-06-12 9:48AM EDT | 67.00 | 2.50 | 1.00 | 3.60 | 0.00 | - | 1 | 7 | 18.04% |
| XLU250321P00068000 | 2024-06-13 3:01PM EDT | 68.00 | 2.75 | 2.81 | 5.40 | 0.00 | - | 600 | 600 | 23.65% |
| XLU250321P00069000 | 2024-06-06 3:51PM EDT | 69.00 | 3.10 | 2.89 | 3.90 | 0.00 | - | 3 | 10 | 14.81% |
| XLU250321P00070000 | 2024-06-25 4:10PM EDT | 70.00 | 3.01 | 3.05 | 5.25 | 0.00 | - | 1 | 15 | 18.12% |
| XLU250321P00071000 | 2024-06-17 2:42PM EDT | 71.00 | 4.25 | 3.55 | 6.80 | 0.00 | - | 1 | 24 | 22.19% |
| XLU250321P00072000 | 2024-05-20 11:35AM EDT | 72.00 | 3.77 | 3.80 | 5.65 | 0.00 | - | 1 | 2 | 14.17% |
| XLU250321P00074000 | 2024-06-28 12:26PM EDT | 74.00 | 6.77 | 5.05 | 8.95 | +1.78 | +35.67% | 2 | 11 | 22.93% |
| XLU250321P00075000 | 2024-06-07 9:31AM EDT | 75.00 | 6.55 | 5.40 | 8.55 | 0.00 | - | 5 | 5 | 17.58% |
| XLU250321P00076000 | 2024-06-10 10:10AM EDT | 76.00 | 7.00 | 6.60 | 8.45 | 0.00 | - | - | 1 | 12.38% |
| XLU250321P00077000 | 2024-06-10 1:02PM EDT | 77.00 | 7.45 | 7.00 | 10.25 | 0.00 | - | 2 | 1 | 18.27% |
| XLU250321P00078000 | 2024-06-10 11:52AM EDT | 78.00 | 8.30 | 7.50 | 10.15 | 0.00 | - | - | 1 | 11.70% |
© 2024 Yahoo. Tutti i diritti riservati.