Italia markets close in 4 hours 8 minutes
FTSE MIB
33.552,45 -154,76 (-0,46%) 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:70.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240628C00070000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 0.10 | 0.05 | 0.12 | -0.26 | -72.22% | 125 | 643 | 17.19% |
| XLU240705C00070000 | 2024-06-25 1:18PM EDT | 2024-07-05 | 0.32 | 0.22 | 0.37 | -0.27 | -45.76% | 56 | 320 | 16.11% |
| XLU240712C00070000 | 2024-06-25 3:47PM EDT | 2024-07-12 | 0.51 | 0.33 | 1.52 | -0.34 | -40.00% | 15 | 106 | 32.50% |
| XLU240719C00070000 | 2024-06-25 4:00PM EDT | 2024-07-19 | 0.75 | 0.68 | 0.80 | -0.34 | -31.19% | 1,398 | 11,708 | 16.94% |
| XLU240726C00070000 | 2024-06-24 4:02PM EDT | 2024-07-26 | 0.89 | 0.70 | 1.04 | 0.00 | - | 69 | 79 | 17.97% |
| XLU240802C00070000 | 2024-06-25 3:18PM EDT | 2024-08-02 | 1.05 | 0.38 | 1.37 | +0.19 | +22.09% | 38 | 43 | 20.02% |
| XLU240816C00070000 | 2024-06-25 3:49PM EDT | 2024-08-16 | 1.39 | 1.31 | 1.49 | -0.42 | -23.20% | 695 | 4,756 | 18.29% |
| XLU240920C00070000 | 2024-06-25 2:48PM EDT | 2024-09-20 | 2.05 | 2.03 | 2.71 | -0.51 | -19.92% | 12 | 1,798 | 23.26% |
| XLU241018C00070000 | 2024-06-25 11:02AM EDT | 2024-10-18 | 2.41 | 2.20 | 3.45 | -0.46 | -16.03% | 1 | 129 | 25.01% |
| XLU241220C00070000 | 2024-06-25 4:02PM EDT | 2024-12-20 | 3.36 | 2.98 | 5.95 | -0.29 | -7.95% | 4 | 163 | 33.09% |
| XLU250117C00070000 | 2024-06-24 2:29PM EDT | 2025-01-17 | 4.00 | 2.90 | 4.90 | 0.00 | - | 24 | 7,243 | 25.69% |
| XLU250321C00070000 | 2024-06-14 2:55PM EDT | 2025-03-21 | 4.49 | 3.65 | 5.35 | 0.00 | - | 60 | 66 | 24.38% |
| XLU250620C00070000 | 2024-06-25 1:23PM EDT | 2025-06-20 | 4.95 | 2.52 | 6.15 | -0.31 | -5.89% | 10 | 215 | 24.00% |
| XLU250919C00070000 | 2024-06-18 11:43AM EDT | 2025-09-19 | 5.40 | 3.00 | 6.80 | 0.00 | - | 2 | 216 | 23.57% |
| XLU251017C00070000 | 2024-06-03 9:37AM EDT | 2025-10-17 | 7.83 | 4.50 | 8.50 | 0.00 | - | 20 | 41 | 28.28% |
| XLU251219C00070000 | 2024-06-21 3:33PM EDT | 2025-12-19 | 6.45 | 4.10 | 8.50 | 0.00 | - | 2 | 200 | 26.59% |
| XLU260116C00070000 | 2024-06-24 3:24PM EDT | 2026-01-16 | 6.40 | 5.30 | 7.20 | -0.24 | -3.61% | 7 | 502 | 22.13% |
| XLU260618C00070000 | 2024-06-24 12:06PM EDT | 2026-06-18 | 7.07 | 6.30 | 8.10 | 0.00 | - | 1 | 83 | 21.97% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240628P00070000 | 2024-06-25 1:58PM EDT | 2024-06-28 | 1.10 | 0.80 | 2.73 | +0.55 | +100.00% | 18 | 937 | 89.06% |
| XLU240705P00070000 | 2024-06-25 11:41AM EDT | 2024-07-05 | 1.15 | 0.27 | 1.66 | +0.40 | +53.33% | 64 | 293 | 24.85% |
| XLU240712P00070000 | 2024-06-24 2:43PM EDT | 2024-07-12 | 0.91 | 0.62 | 2.71 | 0.00 | - | 1 | 55 | 37.09% |
| XLU240719P00070000 | 2024-06-25 3:38PM EDT | 2024-07-19 | 1.53 | 1.34 | 1.58 | +0.41 | +36.61% | 319 | 4,872 | 14.87% |
| XLU240726P00070000 | 2024-06-25 11:17AM EDT | 2024-07-26 | 1.54 | 1.17 | 1.82 | +0.04 | +2.67% | 1 | 5,017 | 16.19% |
| XLU240802P00070000 | 2024-06-25 9:42AM EDT | 2024-08-02 | 1.42 | 0.31 | 4.60 | -0.34 | -19.32% | 3 | 4 | 46.12% |
| XLU240816P00070000 | 2024-06-25 1:54PM EDT | 2024-08-16 | 1.89 | 1.80 | 1.97 | +0.29 | +18.12% | 133 | 1,364 | 13.99% |
| XLU240920P00070000 | 2024-06-25 1:57PM EDT | 2024-09-20 | 2.30 | 0.16 | 3.80 | +0.34 | +17.35% | 22 | 2,274 | 24.54% |
| XLU241018P00070000 | 2024-06-25 11:03AM EDT | 2024-10-18 | 2.64 | 1.68 | 4.65 | +0.18 | +7.32% | 463 | 621 | 26.83% |
| XLU241220P00070000 | 2024-06-25 10:02AM EDT | 2024-12-20 | 3.15 | 2.01 | 5.35 | -0.08 | -2.48% | 20 | 456 | 25.21% |
| XLU250117P00070000 | 2024-06-25 3:14PM EDT | 2025-01-17 | 3.55 | 1.92 | 5.60 | -0.05 | -1.39% | 425 | 2,303 | 24.65% |
| XLU250321P00070000 | 2024-06-25 4:10PM EDT | 2025-03-21 | 3.01 | 1.52 | 4.50 | -0.84 | -21.82% | 1 | 15 | 16.92% |
| XLU250620P00070000 | 2024-06-17 12:22PM EDT | 2025-06-20 | 4.37 | 3.85 | 4.80 | 0.00 | - | 1 | 738 | 15.72% |
| XLU250919P00070000 | 2024-05-24 10:47AM EDT | 2025-09-19 | 4.25 | 2.50 | 7.50 | 0.00 | - | 191 | 195 | 22.88% |
| XLU251017P00070000 | 2024-05-23 9:52AM EDT | 2025-10-17 | 4.35 | 2.50 | 7.50 | 0.00 | - | 10 | 6 | 22.20% |
| XLU251219P00070000 | 2024-06-11 10:33AM EDT | 2025-12-19 | 5.15 | 3.00 | 8.00 | 0.00 | - | 45 | 63 | 22.36% |
| XLU260116P00070000 | 2024-05-17 12:33PM EDT | 2026-01-16 | 4.40 | 3.25 | 6.65 | 0.00 | - | 2 | 56 | 17.88% |
| XLU260618P00070000 | 2024-06-25 12:51PM EDT | 2026-06-18 | 5.77 | 3.65 | 7.60 | +0.38 | +7.05% | 1 | 11 | 18.34% |
© 2024 Yahoo. Tutti i diritti riservati.