Italia markets close in 4 hours 9 minutes
FTSE MIB
33.561,06 -146,15 (-0,43%) 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
57.499,87 +48,94 (+0,09%)
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:65.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240628C00065000 | 2024-06-21 3:38PM EDT | 2024-06-28 | 4.48 | 2.05 | 6.50 | 0.00 | - | 4 | 0 | 56.25% |
| XLU240705C00065000 | 2024-06-24 2:16PM EDT | 2024-07-05 | 5.00 | 2.16 | 6.00 | 0.00 | - | 3 | 3 | 81.35% |
| XLU240712C00065000 | 2024-06-17 2:46PM EDT | 2024-07-12 | 4.50 | 2.30 | 6.00 | 0.00 | - | - | 1 | 62.40% |
| XLU240719C00065000 | 2024-06-24 11:44AM EDT | 2024-07-19 | 4.40 | 3.40 | 5.15 | -0.55 | -11.11% | 2 | 4 | 38.23% |
| XLU240816C00065000 | 2024-06-25 3:10PM EDT | 2024-08-16 | 4.84 | 3.90 | 6.60 | 0.00 | - | 10,005 | 10,252 | 42.16% |
| XLU240920C00065000 | 2024-06-21 3:36PM EDT | 2024-09-20 | 5.50 | 4.50 | 6.00 | 0.00 | - | 26 | 5,629 | 27.58% |
| XLU241018C00065000 | 2024-06-20 10:17AM EDT | 2024-10-18 | 5.95 | 3.25 | 6.95 | 0.00 | - | 10 | 23 | 30.86% |
| XLU241220C00065000 | 2024-06-17 10:03AM EDT | 2024-12-20 | 6.45 | 5.45 | 7.20 | 0.00 | - | 74 | 132 | 26.22% |
| XLU250117C00065000 | 2024-06-25 2:12PM EDT | 2025-01-17 | 6.50 | 5.50 | 8.00 | -0.13 | -1.96% | 2 | 6,801 | 28.58% |
| XLU250321C00065000 | 2024-06-06 10:53AM EDT | 2025-03-21 | 8.65 | 5.00 | 9.00 | 0.00 | - | 10 | 25 | 29.54% |
| XLU250620C00065000 | 2024-06-21 12:43PM EDT | 2025-06-20 | 7.85 | 6.60 | 10.00 | 0.00 | - | 1 | 237 | 29.43% |
| XLU250919C00065000 | 2024-06-14 2:25PM EDT | 2025-09-19 | 8.80 | 6.10 | 11.00 | 0.00 | - | 2 | 21 | 29.76% |
| XLU251017C00065000 | 2024-05-23 3:41PM EDT | 2025-10-17 | 9.65 | 6.00 | 11.00 | 0.00 | - | 1 | 8 | 28.88% |
| XLU251219C00065000 | 2024-06-10 9:50AM EDT | 2025-12-19 | 10.25 | 6.50 | 10.55 | 0.00 | - | 2 | 710 | 25.72% |
| XLU260116C00065000 | 2024-06-12 12:17PM EDT | 2026-01-16 | 9.65 | 6.50 | 10.45 | -0.06 | -0.62% | 4 | 351 | 24.77% |
| XLU260618C00065000 | 2024-06-07 2:06PM EDT | 2026-06-18 | 10.29 | 7.00 | 12.00 | 0.00 | - | 3 | 69 | 26.24% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240628P00065000 | 2024-06-25 1:40PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 119 | 38.67% |
| XLU240712P00065000 | 2024-06-14 1:33PM EDT | 2024-07-12 | 0.14 | 0.00 | 1.29 | 0.00 | - | 14 | 15 | 49.98% |
| XLU240719P00065000 | 2024-06-25 12:53PM EDT | 2024-07-19 | 0.14 | 0.08 | 0.40 | +0.03 | +27.27% | 4 | 5,448 | 25.15% |
| XLU240726P00065000 | 2024-06-25 3:33PM EDT | 2024-07-26 | 0.19 | 0.15 | 1.86 | -0.06 | -24.00% | 11 | 44 | 45.36% |
| XLU240802P00065000 | 2024-06-20 10:51AM EDT | 2024-08-02 | 0.31 | 0.02 | 0.28 | 0.00 | - | - | 10 | 17.68% |
| XLU240816P00065000 | 2024-06-25 3:19PM EDT | 2024-08-16 | 0.40 | 0.07 | 0.45 | +0.09 | +29.03% | 10,467 | 12,808 | 17.85% |
| XLU240920P00065000 | 2024-06-25 3:57PM EDT | 2024-09-20 | 0.66 | 0.12 | 1.28 | +0.07 | +11.86% | 2 | 5,640 | 22.00% |
| XLU241018P00065000 | 2024-06-21 3:23PM EDT | 2024-10-18 | 1.04 | 0.11 | 1.13 | 0.00 | - | 3 | 28 | 17.95% |
| XLU241220P00065000 | 2024-06-25 11:48AM EDT | 2024-12-20 | 1.40 | 1.10 | 1.50 | -0.05 | -3.45% | 7 | 2,281 | 16.76% |
| XLU250117P00065000 | 2024-06-21 11:00AM EDT | 2025-01-17 | 1.61 | 0.61 | 1.85 | 0.00 | - | 1 | 5,978 | 17.54% |
| XLU250321P00065000 | 2024-06-17 3:30PM EDT | 2025-03-21 | 2.04 | 1.70 | 4.40 | 0.00 | - | 1 | 75 | 27.21% |
| XLU250620P00065000 | 2024-05-29 10:41AM EDT | 2025-06-20 | 2.61 | 1.61 | 5.00 | 0.00 | - | 1 | 90 | 25.87% |
| XLU250919P00065000 | 2024-06-21 9:43AM EDT | 2025-09-19 | 2.94 | 2.40 | 5.50 | 0.00 | - | 11 | 68 | 24.86% |
| XLU251219P00065000 | 2024-06-13 12:15PM EDT | 2025-12-19 | 3.50 | 2.85 | 6.00 | 0.00 | - | 4 | 567 | 24.26% |
| XLU260116P00065000 | 2024-06-25 10:09AM EDT | 2026-01-16 | 3.50 | 1.00 | 4.20 | +0.20 | +6.06% | 4 | 6,093 | 18.07% |
| XLU260618P00065000 | 2024-06-21 10:35AM EDT | 2026-06-18 | 3.24 | 1.50 | 6.50 | 0.00 | - | 2 | 2,609 | 22.39% |
© 2024 Yahoo. Tutti i diritti riservati.