Italia markets close in 3 hours 51 minutes
FTSE MIB
33.535,49 -171,72 (-0,51%) 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
81,34 +0,51 (+0,63%) Bitcoin EUR
57.445,20 +192,79 (+0,34%)
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:69.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240628C00069000 | 2024-06-25 3:58PM EDT | 2024-06-28 | 0.46 | 0.32 | 0.54 | -0.58 | -55.77% | 105 | 312 | 20.02% |
| XLU240705C00069000 | 2024-06-25 2:00PM EDT | 2024-07-05 | 0.70 | 0.60 | 0.83 | -0.54 | -43.55% | 44 | 46 | 17.31% |
| XLU240712C00069000 | 2024-06-25 12:37PM EDT | 2024-07-12 | 1.03 | 0.80 | 2.23 | -0.01 | -0.96% | 1 | 14 | 36.84% |
| XLU240719C00069000 | 2024-06-25 3:27PM EDT | 2024-07-19 | 1.25 | 1.10 | 1.32 | -0.42 | -25.15% | 223 | 1,895 | 18.12% |
| XLU240726C00069000 | 2024-06-25 10:45AM EDT | 2024-07-26 | 1.68 | 1.20 | 4.60 | 0.00 | - | 1 | 15 | 56.86% |
| XLU240802C00069000 | 2024-06-25 12:31PM EDT | 2024-08-02 | 1.60 | 0.92 | 2.03 | -0.20 | -11.11% | 6 | 12 | 22.39% |
| XLU240816C00069000 | 2024-06-25 2:28PM EDT | 2024-08-16 | 1.90 | 1.83 | 2.03 | -0.48 | -20.17% | 59 | 686 | 19.14% |
| XLU240920C00069000 | 2024-06-24 12:27PM EDT | 2024-09-20 | 3.05 | 2.46 | 4.60 | 0.00 | - | 4 | 1,449 | 33.94% |
| XLU241018C00069000 | 2024-06-24 1:21PM EDT | 2024-10-18 | 3.35 | 2.28 | 4.00 | 0.00 | - | 52 | 93 | 25.62% |
| XLU241220C00069000 | 2024-06-25 3:49PM EDT | 2024-12-20 | 3.83 | 3.30 | 4.95 | -0.22 | -5.43% | 14 | 44 | 25.55% |
| XLU250117C00069000 | 2024-06-21 1:47PM EDT | 2025-01-17 | 3.95 | 2.20 | 4.45 | 0.00 | - | 15 | 713 | 21.33% |
| XLU250321C00069000 | 2024-06-20 11:37AM EDT | 2025-03-21 | 4.77 | 3.15 | 6.90 | 0.00 | - | 1 | 30 | 29.08% |
| XLU250620C00069000 | 2024-06-25 3:44PM EDT | 2025-06-20 | 5.40 | 4.95 | 7.95 | -0.50 | -8.47% | 9 | 382 | 29.00% |
| XLU251219C00069000 | 2024-06-21 3:33PM EDT | 2025-12-19 | 7.09 | 4.35 | 9.00 | 0.00 | - | 3 | 126 | 26.80% |
| XLU260116C00069000 | 2024-06-21 3:34PM EDT | 2026-01-16 | 6.61 | 5.60 | 9.50 | 0.00 | - | 4 | 63 | 27.61% |
| XLU260618C00069000 | 2024-06-24 12:32PM EDT | 2026-06-18 | 7.62 | 5.00 | 10.00 | 0.00 | - | 4 | 57 | 25.82% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240628P00069000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 0.35 | 0.27 | 0.50 | +0.18 | +105.88% | 2,885 | 1,605 | 21.58% |
| XLU240705P00069000 | 2024-06-25 2:48PM EDT | 2024-07-05 | 0.65 | 0.48 | 0.70 | +0.32 | +96.97% | 69 | 1,116 | 16.21% |
| XLU240712P00069000 | 2024-06-25 2:51PM EDT | 2024-07-12 | 0.85 | 0.69 | 1.02 | +0.26 | +44.07% | 55 | 77 | 17.82% |
| XLU240719P00069000 | 2024-06-25 2:43PM EDT | 2024-07-19 | 1.00 | 0.85 | 1.05 | +0.29 | +40.85% | 753 | 3,421 | 15.43% |
| XLU240726P00069000 | 2024-06-25 2:52PM EDT | 2024-07-26 | 1.16 | 0.78 | 2.29 | +0.34 | +41.46% | 5 | 97 | 29.03% |
| XLU240802P00069000 | 2024-06-24 1:37PM EDT | 2024-08-02 | 1.00 | 0.93 | 2.02 | 0.00 | - | 26 | 30 | 23.19% |
| XLU240816P00069000 | 2024-06-25 3:39PM EDT | 2024-08-16 | 1.44 | 1.31 | 1.48 | +0.26 | +22.03% | 89 | 2,674 | 14.62% |
| XLU240920P00069000 | 2024-06-25 4:10PM EDT | 2024-09-20 | 1.80 | 0.16 | 3.45 | +0.22 | +13.92% | 24 | 3,527 | 25.98% |
| XLU241018P00069000 | 2024-06-24 3:27PM EDT | 2024-10-18 | 2.03 | 1.22 | 4.45 | 0.00 | - | 44 | 138 | 29.08% |
| XLU241220P00069000 | 2024-06-25 2:16PM EDT | 2024-12-20 | 2.75 | 0.56 | 4.85 | -0.05 | -1.79% | 2 | 1,205 | 25.46% |
| XLU250117P00069000 | 2024-06-11 11:18AM EDT | 2025-01-17 | 2.87 | 1.92 | 4.95 | 0.00 | - | 29 | 468 | 24.16% |
| XLU250321P00069000 | 2024-06-06 3:51PM EDT | 2025-03-21 | 3.10 | 2.48 | 5.95 | 0.00 | - | 3 | 10 | 25.39% |
| XLU250620P00069000 | 2024-06-20 12:24PM EDT | 2025-06-20 | 3.85 | 2.02 | 6.35 | 0.00 | - | 1 | 31 | 23.43% |
| XLU251219P00069000 | 2024-06-11 10:33AM EDT | 2025-12-19 | 4.70 | 2.50 | 7.50 | 0.00 | - | 17 | 18 | 22.55% |
| XLU260116P00069000 | 2024-05-30 9:58AM EDT | 2026-01-16 | 4.45 | 2.99 | 6.45 | 0.00 | - | 1 | 11 | 18.92% |
| XLU260618P00069000 | 2024-05-02 11:07AM EDT | 2026-06-18 | 6.05 | 2.17 | 5.40 | 0.00 | - | - | 11 | 14.08% |
© 2024 Yahoo. Tutti i diritti riservati.