Italia markets close in 3 hours 55 minutes
FTSE MIB
33.543,51 -163,70 (-0,49%) 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
81,36 +0,53 (+0,66%) Bitcoin EUR
57.431,30 +177,76 (+0,31%)
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:68.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240628C00068000 | 2024-06-25 2:34PM EDT | 2024-06-28 | 1.10 | 0.00 | 1.48 | -0.21 | -16.03% | 3 | 56 | 33.50% |
| XLU240712C00068000 | 2024-06-24 9:30AM EDT | 2024-07-12 | 2.96 | 1.46 | 2.58 | 0.00 | - | 5 | 5 | 33.79% |
| XLU240719C00068000 | 2024-06-25 12:56PM EDT | 2024-07-19 | 1.83 | 1.74 | 5.00 | -0.52 | -22.13% | 63 | 312 | 63.38% |
| XLU240726C00068000 | 2024-06-25 9:39AM EDT | 2024-07-26 | 2.55 | 1.59 | 2.46 | -0.13 | -4.85% | 1 | 3 | 23.49% |
| XLU240802C00068000 | 2024-06-21 11:15AM EDT | 2024-08-02 | 2.39 | 2.04 | 2.88 | 0.00 | - | 1 | 2 | 26.07% |
| XLU240816C00068000 | 2024-06-25 12:39PM EDT | 2024-08-16 | 2.54 | 2.47 | 2.66 | -0.46 | -15.33% | 12 | 1,323 | 20.12% |
| XLU240920C00068000 | 2024-06-25 9:34AM EDT | 2024-09-20 | 3.55 | 1.00 | 4.80 | +0.23 | +6.93% | 1 | 2,532 | 31.78% |
| XLU241018C00068000 | 2024-06-25 11:39AM EDT | 2024-10-18 | 3.55 | 1.51 | 4.70 | -0.25 | -6.58% | 2 | 191 | 26.98% |
| XLU241220C00068000 | 2024-06-18 3:02PM EDT | 2024-12-20 | 4.27 | 3.90 | 6.30 | 0.00 | - | 10 | 20 | 30.13% |
| XLU250117C00068000 | 2024-06-18 10:28AM EDT | 2025-01-17 | 4.10 | 2.01 | 5.05 | 0.00 | - | 3 | 1,987 | 21.87% |
| XLU250321C00068000 | 2024-06-20 11:37AM EDT | 2025-03-21 | 5.36 | 3.70 | 6.75 | 0.00 | - | 19 | 41 | 26.44% |
| XLU250620C00068000 | 2024-06-25 10:46AM EDT | 2025-06-20 | 6.25 | 5.50 | 6.60 | -0.08 | -1.26% | 5 | 293 | 22.29% |
| XLU251219C00068000 | 2024-05-30 11:11AM EDT | 2025-12-19 | 8.29 | 5.00 | 10.00 | 0.00 | - | 1 | 84 | 28.49% |
| XLU260116C00068000 | 2024-06-18 1:46PM EDT | 2026-01-16 | 7.00 | 5.00 | 8.65 | 0.00 | - | 3 | 199 | 23.77% |
| XLU260618C00068000 | 2024-06-20 11:08AM EDT | 2026-06-18 | 7.05 | 5.50 | 10.50 | 0.00 | - | 5 | 65 | 25.98% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240628P00068000 | 2024-06-25 3:51PM EDT | 2024-06-28 | 0.10 | 0.01 | 0.14 | +0.06 | +150.00% | 18 | 384 | 20.51% |
| XLU240705P00068000 | 2024-06-25 3:49PM EDT | 2024-07-05 | 0.26 | 0.13 | 0.49 | +0.09 | +52.94% | 54 | 77 | 20.61% |
| XLU240712P00068000 | 2024-06-25 2:21PM EDT | 2024-07-12 | 0.49 | 0.06 | 0.66 | -0.08 | -14.04% | 10 | 16 | 18.95% |
| XLU240719P00068000 | 2024-06-25 4:03PM EDT | 2024-07-19 | 0.57 | 0.41 | 0.71 | +0.15 | +35.71% | 146 | 7,212 | 16.70% |
| XLU240726P00068000 | 2024-06-25 2:30PM EDT | 2024-07-26 | 0.73 | 0.55 | 1.33 | -0.21 | -22.34% | 1 | 1 | 22.83% |
| XLU240802P00068000 | 2024-06-18 9:30AM EDT | 2024-08-02 | 0.80 | 0.58 | 1.06 | -0.25 | -23.81% | 5 | 6 | 17.46% |
| XLU240816P00068000 | 2024-06-25 2:48PM EDT | 2024-08-16 | 1.06 | 0.94 | 1.10 | +0.23 | +27.71% | 23 | 5,348 | 15.33% |
| XLU240920P00068000 | 2024-06-25 3:37PM EDT | 2024-09-20 | 1.43 | 0.80 | 1.65 | -0.04 | -2.72% | 3 | 634 | 16.09% |
| XLU241018P00068000 | 2024-06-25 11:02AM EDT | 2024-10-18 | 1.79 | 1.31 | 2.08 | +0.15 | +9.15% | 2 | 125 | 16.85% |
| XLU241220P00068000 | 2024-06-18 3:33PM EDT | 2024-12-20 | 2.46 | 0.44 | 4.45 | 0.00 | - | 10 | 97 | 26.07% |
| XLU250117P00068000 | 2024-06-24 12:46PM EDT | 2025-01-17 | 2.34 | 0.72 | 4.90 | 0.00 | - | 231 | 959 | 26.45% |
| XLU250321P00068000 | 2024-06-13 3:01PM EDT | 2025-03-21 | 2.75 | 2.57 | 4.95 | 0.00 | - | 600 | 600 | 23.37% |
| XLU250620P00068000 | 2024-05-14 3:54PM EDT | 2025-06-20 | 2.95 | 2.85 | 6.00 | 0.00 | - | 10 | 129 | 24.10% |
| XLU251219P00068000 | 2024-06-11 10:33AM EDT | 2025-12-19 | 4.30 | 3.35 | 7.00 | 0.00 | - | 3 | 5 | 22.68% |
| XLU260116P00068000 | 2024-05-30 9:34AM EDT | 2026-01-16 | 4.15 | 2.10 | 7.00 | 0.00 | - | 5 | 135 | 22.12% |
| XLU260618P00068000 | 2024-05-30 9:53AM EDT | 2026-06-18 | 4.55 | 2.50 | 7.50 | 0.00 | - | 2 | 27 | 20.96% |
© 2024 Yahoo. Tutti i diritti riservati.