Italia markets close in 4 hours 10 minutes
FTSE MIB
33.572,85 -134,36 (-0,40%) 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
57.504,32 +73,86 (+0,13%)
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:74.00
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240628C00074000 | 2024-06-24 10:21AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.25 | 0.00 | - | 5 | 87 | 53.91% |
| XLU240705C00074000 | 2024-06-14 10:59AM EDT | 2024-07-05 | 0.06 | 0.00 | 0.25 | 0.00 | - | 3 | 26 | 35.50% |
| XLU240712C00074000 | 2024-06-25 3:11PM EDT | 2024-07-12 | 0.02 | 0.00 | 0.65 | -0.03 | -60.00% | 95 | 174 | 37.84% |
| XLU240719C00074000 | 2024-06-25 1:52PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.12 | -0.05 | -45.45% | 5 | 1,236 | 18.85% |
| XLU240816C00074000 | 2024-06-25 2:24PM EDT | 2024-08-16 | 0.29 | 0.07 | 0.35 | -0.11 | -27.50% | 53 | 497 | 17.29% |
| XLU240920C00074000 | 2024-06-25 12:39PM EDT | 2024-09-20 | 0.69 | 0.48 | 1.99 | -0.21 | -23.33% | 56 | 833 | 28.57% |
| XLU241018C00074000 | 2024-06-17 11:06AM EDT | 2024-10-18 | 1.00 | 0.68 | 1.02 | 0.00 | - | 1 | 269 | 17.64% |
| XLU241220C00074000 | 2024-06-25 11:08AM EDT | 2024-12-20 | 1.71 | 0.81 | 4.80 | +0.01 | +0.59% | 2 | 382 | 35.14% |
| XLU250117C00074000 | 2024-06-25 11:08AM EDT | 2025-01-17 | 1.85 | 0.35 | 3.30 | -0.27 | -12.74% | 2 | 3,612 | 25.26% |
| XLU250321C00074000 | 2024-06-05 11:52AM EDT | 2025-03-21 | 3.80 | 0.63 | 4.50 | 0.00 | - | - | 10 | 27.30% |
| XLU250620C00074000 | 2024-06-24 3:50PM EDT | 2025-06-20 | 3.65 | 2.82 | 3.50 | 0.00 | - | 1,055 | 1,057 | 19.86% |
| XLU251219C00074000 | 2024-06-21 1:50PM EDT | 2025-12-19 | 4.45 | 2.00 | 7.00 | 0.00 | - | 9 | 24 | 26.72% |
| XLU260116C00074000 | 2024-05-30 11:46AM EDT | 2026-01-16 | 5.33 | 2.00 | 6.45 | 0.00 | - | 2 | 55 | 24.46% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240705P00074000 | 2024-06-05 10:00AM EDT | 2024-07-05 | 3.10 | 3.50 | 7.00 | 0.00 | - | 2 | 2 | 86.40% |
| XLU240719P00074000 | 2024-06-21 3:44PM EDT | 2024-07-19 | 5.05 | 2.90 | 7.40 | 0.00 | - | 2 | 20 | 61.87% |
| XLU240816P00074000 | 2024-06-17 10:36AM EDT | 2024-08-16 | 5.35 | 3.00 | 6.95 | 0.00 | - | 1 | 277 | 37.38% |
| XLU240920P00074000 | 2024-06-13 10:33AM EDT | 2024-09-20 | 5.04 | 3.95 | 6.70 | 0.00 | - | 1 | 19 | 26.86% |
| XLU241018P00074000 | 2024-06-21 10:30AM EDT | 2024-10-18 | 5.05 | 3.35 | 6.45 | 0.00 | - | 82 | 213 | 21.55% |
| XLU241220P00074000 | 2024-05-23 12:02PM EDT | 2024-12-20 | 4.55 | 4.00 | 7.80 | 0.00 | - | - | 83 | 24.93% |
| XLU250117P00074000 | 2024-05-16 3:52PM EDT | 2025-01-17 | 4.35 | 4.50 | 7.35 | 0.00 | - | 28 | 27 | 20.87% |
| XLU250321P00074000 | 2024-06-05 11:52AM EDT | 2025-03-21 | 4.99 | 5.05 | 8.45 | 0.00 | - | 10 | 11 | 23.13% |
| XLU250620P00074000 | 2024-05-22 1:39PM EDT | 2025-06-20 | 5.15 | 5.35 | 8.70 | 0.00 | - | - | 228 | 20.94% |
| XLU251219P00074000 | 2024-06-11 9:57AM EDT | 2025-12-19 | 7.15 | 5.00 | 10.00 | 0.00 | - | 13 | 11 | 21.01% |
© 2024 Yahoo. Tutti i diritti riservati.