Italia markets close in 4 hours 11 minutes
FTSE MIB
33.583,87 -123,34 (-0,37%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,42 +0,59 (+0,73%) Bitcoin EUR
57.521,24 +111,83 (+0,19%)
The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:64.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240628C00064000 | 2024-06-24 9:36AM EDT | 2024-06-28 | 4.90 | 2.50 | 6.35 | 0.00 | - | 13 | 13 | 132.52% |
| XLU240712C00064000 | 2024-06-14 11:40AM EDT | 2024-07-12 | 5.75 | 3.10 | 7.00 | 0.00 | - | - | 0 | 69.07% |
| XLU240719C00064000 | 2024-06-21 2:10PM EDT | 2024-07-19 | 5.35 | 3.00 | 7.00 | 0.00 | - | 2 | 36 | 58.13% |
| XLU240726C00064000 | 2024-06-20 1:15PM EDT | 2024-07-26 | 5.60 | 3.25 | 7.85 | 0.00 | - | - | 2 | 63.40% |
| XLU240816C00064000 | 2024-06-21 12:22PM EDT | 2024-08-16 | 5.85 | 4.00 | 6.40 | 0.00 | - | 1 | 895 | 32.45% |
| XLU240920C00064000 | 2024-06-20 2:43PM EDT | 2024-09-20 | 6.60 | 4.00 | 8.20 | 0.00 | - | 4 | 8,961 | 40.78% |
| XLU241018C00064000 | 2024-05-29 11:10AM EDT | 2024-10-18 | 7.72 | 4.60 | 8.30 | 0.00 | - | 1 | 11 | 36.19% |
| XLU241220C00064000 | 2024-06-18 11:21AM EDT | 2024-12-20 | 6.85 | 6.55 | 8.30 | 0.00 | - | 1 | 59 | 29.09% |
| XLU250117C00064000 | 2024-06-25 10:26AM EDT | 2025-01-17 | 7.50 | 6.20 | 8.75 | +0.15 | +2.04% | 1 | 1,284 | 29.47% |
| XLU250321C00064000 | 2024-06-10 12:40PM EDT | 2025-03-21 | 9.20 | 6.85 | 10.20 | 0.00 | - | 1 | 35 | 32.51% |
| XLU250620C00064000 | 2024-06-24 2:17PM EDT | 2025-06-20 | 9.25 | 7.45 | 9.80 | 0.00 | - | 2 | 117 | 26.50% |
| XLU251219C00064000 | 2024-05-29 1:12PM EDT | 2025-12-19 | 10.55 | 7.00 | 10.70 | 0.00 | - | 2 | 697 | 24.51% |
| XLU260116C00064000 | 2024-06-24 10:59AM EDT | 2026-01-16 | 10.03 | 8.45 | 10.90 | 0.00 | - | 1 | 277 | 24.53% |
| XLU260618C00064000 | 2024-06-21 11:10AM EDT | 2026-06-18 | 10.40 | 7.50 | 12.50 | 0.00 | - | 10 | 20 | 26.24% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240628P00064000 | 2024-06-25 3:24PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 12 | 124 | 37.50% |
| XLU240712P00064000 | 2024-06-25 10:13AM EDT | 2024-07-12 | 0.06 | 0.01 | 0.25 | -0.05 | -45.45% | 100 | 100 | 29.93% |
| XLU240719P00064000 | 2024-06-24 10:18AM EDT | 2024-07-19 | 0.09 | 0.00 | 0.16 | 0.00 | - | 3 | 1,126 | 22.27% |
| XLU240726P00064000 | 2024-06-24 10:30AM EDT | 2024-07-26 | 0.14 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 24.61% |
| XLU240816P00064000 | 2024-06-25 11:14AM EDT | 2024-08-16 | 0.27 | 0.05 | 1.14 | +0.04 | +17.39% | 4 | 1,190 | 30.23% |
| XLU240920P00064000 | 2024-06-17 3:19PM EDT | 2024-09-20 | 0.62 | 0.09 | 0.74 | 0.00 | - | 211 | 1,510 | 19.31% |
| XLU241018P00064000 | 2024-06-24 3:11PM EDT | 2024-10-18 | 0.63 | 0.06 | 2.81 | 0.00 | - | 3 | 77 | 33.23% |
| XLU241220P00064000 | 2024-06-21 3:36PM EDT | 2024-12-20 | 1.22 | 0.88 | 2.11 | 0.00 | - | 62 | 295 | 22.52% |
| XLU250117P00064000 | 2024-06-20 9:56AM EDT | 2025-01-17 | 1.40 | 1.17 | 1.57 | 0.00 | - | 2 | 2,823 | 17.81% |
| XLU250321P00064000 | 2024-06-24 2:21PM EDT | 2025-03-21 | 1.53 | 1.46 | 2.07 | 0.00 | - | 2 | 3 | 18.12% |
| XLU250620P00064000 | 2024-06-21 11:17AM EDT | 2025-06-20 | 2.15 | 0.37 | 5.00 | 0.00 | - | 2 | 606 | 27.64% |
| XLU251219P00064000 | 2024-05-22 10:32AM EDT | 2025-12-19 | 2.40 | 1.90 | 3.15 | 0.00 | - | 1 | 702 | 16.46% |
| XLU260116P00064000 | 2024-06-10 2:00PM EDT | 2026-01-16 | 3.00 | 0.91 | 5.40 | 0.00 | - | 50 | 731 | 23.24% |
| XLU260618P00064000 | 2024-05-02 1:20PM EDT | 2026-06-18 | 4.05 | 2.23 | 3.70 | 0.00 | - | 11 | 11 | 15.83% |
© 2024 Yahoo. Tutti i diritti riservati.