Italia markets close in 3 hours 53 minutes
FTSE MIB
33.547,27 -159,94 (-0,47%) 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
81,38 +0,55 (+0,68%) Bitcoin EUR
57.431,68 +192,75 (+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:71.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240628C00071000 | 2024-06-24 3:05PM EDT | 2024-06-28 | 0.10 | 0.01 | 0.13 | 0.00 | - | 86 | 128 | 28.22% |
| XLU240705C00071000 | 2024-06-25 1:18PM EDT | 2024-07-05 | 0.11 | 0.00 | 0.32 | -0.15 | -57.69% | 80 | 237 | 21.63% |
| XLU240712C00071000 | 2024-06-25 12:05PM EDT | 2024-07-12 | 0.28 | 0.04 | 0.45 | -0.27 | -49.09% | 33 | 45 | 19.36% |
| XLU240719C00071000 | 2024-06-25 3:03PM EDT | 2024-07-19 | 0.37 | 0.39 | 0.77 | -0.31 | -45.59% | 122 | 2,543 | 21.53% |
| XLU240726C00071000 | 2024-06-25 1:00PM EDT | 2024-07-26 | 0.58 | 0.11 | 1.70 | -0.28 | -32.56% | 3 | 107 | 31.28% |
| XLU240802C00071000 | 2024-06-25 1:27PM EDT | 2024-08-02 | 0.75 | 0.35 | 1.09 | -0.65 | -46.43% | 6 | 7 | 21.05% |
| XLU240816C00071000 | 2024-06-25 3:32PM EDT | 2024-08-16 | 0.96 | 0.90 | 1.08 | -0.34 | -26.15% | 77 | 3,470 | 17.90% |
| XLU240920C00071000 | 2024-06-25 1:59PM EDT | 2024-09-20 | 1.68 | 1.35 | 2.99 | -0.32 | -16.00% | 55 | 3,418 | 28.42% |
| XLU241018C00071000 | 2024-06-25 2:10PM EDT | 2024-10-18 | 1.85 | 1.68 | 2.74 | -0.35 | -15.91% | 19 | 562 | 23.08% |
| XLU241220C00071000 | 2024-06-21 3:48PM EDT | 2024-12-20 | 2.80 | 1.02 | 4.85 | 0.00 | - | 11 | 89 | 29.57% |
| XLU250117C00071000 | 2024-06-24 11:28AM EDT | 2025-01-17 | 3.25 | 2.54 | 5.45 | 0.00 | - | 5 | 409 | 30.38% |
| XLU250321C00071000 | 2024-06-25 2:01PM EDT | 2025-03-21 | 3.64 | 1.54 | 5.40 | -0.51 | -12.29% | 10 | 287 | 26.37% |
| XLU250620C00071000 | 2024-06-24 3:50PM EDT | 2025-06-20 | 4.95 | 2.02 | 6.85 | 0.00 | - | 16 | 645 | 28.09% |
| XLU251219C00071000 | 2024-05-22 3:06PM EDT | 2025-12-19 | 7.60 | 3.00 | 8.00 | 0.00 | - | 4 | 79 | 26.32% |
| XLU260116C00071000 | 2024-06-24 12:54PM EDT | 2026-01-16 | 6.06 | 3.65 | 7.85 | 0.00 | - | 2 | 56 | 25.23% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240628P00071000 | 2024-06-25 11:41AM EDT | 2024-06-28 | 1.91 | 0.93 | 5.00 | +0.63 | +49.22% | 1 | 83 | 72.95% |
| XLU240705P00071000 | 2024-06-18 3:46PM EDT | 2024-07-05 | 2.41 | 1.75 | 3.50 | 0.00 | - | 3 | 25 | 52.34% |
| XLU240712P00071000 | 2024-06-24 1:20PM EDT | 2024-07-12 | 1.63 | 0.80 | 5.00 | 0.00 | - | 3 | 13 | 65.82% |
| XLU240719P00071000 | 2024-06-25 12:38PM EDT | 2024-07-19 | 2.32 | 1.98 | 4.55 | +0.57 | +32.57% | 9 | 2,916 | 48.98% |
| XLU240726P00071000 | 2024-06-25 2:52PM EDT | 2024-07-26 | 2.34 | 1.95 | 5.00 | +0.50 | +27.17% | 1 | 2 | 48.76% |
| XLU240802P00071000 | 2024-06-24 10:29AM EDT | 2024-08-02 | 1.85 | 1.40 | 5.00 | 0.00 | - | 1 | 6 | 44.04% |
| XLU240816P00071000 | 2024-06-25 11:06AM EDT | 2024-08-16 | 2.39 | 2.38 | 2.62 | +0.45 | +23.20% | 1 | 659 | 13.89% |
| XLU240920P00071000 | 2024-06-24 10:43AM EDT | 2024-09-20 | 2.42 | 2.09 | 5.45 | 0.00 | - | 28 | 961 | 32.47% |
| XLU241018P00071000 | 2024-06-25 11:02AM EDT | 2024-10-18 | 3.17 | 1.26 | 5.25 | -0.21 | -6.21% | 8 | 89 | 26.94% |
| XLU241220P00071000 | 2024-06-13 2:42PM EDT | 2024-12-20 | 3.45 | 2.01 | 5.10 | 0.00 | - | 2 | 261 | 20.87% |
| XLU250117P00071000 | 2024-06-20 9:32AM EDT | 2025-01-17 | 4.05 | 2.17 | 5.95 | 0.00 | - | 10 | 163 | 23.54% |
| XLU250321P00071000 | 2024-06-17 2:42PM EDT | 2025-03-21 | 4.25 | 2.66 | 6.95 | 0.00 | - | 1 | 24 | 24.83% |
| XLU250620P00071000 | 2024-06-17 2:14PM EDT | 2025-06-20 | 4.70 | 2.52 | 7.40 | 0.00 | - | 1 | 131 | 23.11% |
| XLU251219P00071000 | 2024-06-11 10:26AM EDT | 2025-12-19 | 5.60 | 4.05 | 8.50 | 0.00 | - | 4 | 11 | 22.11% |
| XLU260116P00071000 | 2024-05-13 12:56PM EDT | 2026-01-16 | 4.73 | 5.65 | 7.10 | 0.00 | - | 19 | 34 | 17.50% |
© 2024 Yahoo. Tutti i diritti riservati.