Italia markets closed

The Utilities Select Sector SPDR Fund (XLU)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
68,14-0,77 (-1,12%)
Alla chiusura: 04:00PM EDT
68,08 -0,06 (-0,09%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLU240719C000590002024-06-24 12:45PM EDT59.0010.767.2511.250.00-3,1563,15691.02%
XLU240719C000600002024-06-12 9:37AM EDT60.0010.206.0010.000.00-107279.98%
XLU240719C000620002024-05-30 10:53AM EDT62.009.054.158.750.00-4082.13%
XLU240719C000640002024-06-28 1:30PM EDT64.004.173.406.35-0.88-17.43%23762.38%
XLU240719C000650002024-06-28 12:31PM EDT65.003.352.296.00-0.74-18.09%3766.75%
XLU240719C000660002024-06-28 1:30PM EDT66.003.042.363.80-0.48-13.64%31640.38%
XLU240719C000670002024-06-28 3:38PM EDT67.001.711.762.48-0.54-24.00%294628.69%
XLU240719C000680002024-06-28 3:41PM EDT68.001.111.111.44-0.61-35.47%33833821.02%
XLU240719C000690002024-06-28 2:55PM EDT69.000.560.580.86-0.38-40.43%2572,09718.95%
XLU240719C000700002024-06-28 4:13PM EDT70.000.300.300.59-0.33-52.38%1,01411,88919.92%
XLU240719C000710002024-06-28 4:07PM EDT71.000.160.140.36-0.15-48.39%5412,66919.95%
XLU240719C000720002024-06-28 3:28PM EDT72.000.070.070.29-0.10-58.82%892,03622.17%
XLU240719C000730002024-06-28 3:03PM EDT73.000.070.040.66-0.02-22.22%291,67334.47%
XLU240719C000740002024-06-28 10:17AM EDT74.000.060.020.40+0.01+20.00%11,21432.18%
XLU240719C000750002024-06-28 3:34PM EDT75.000.030.010.06-0.01-25.00%125,69522.66%
XLU240719C000760002024-06-28 10:19AM EDT76.000.030.010.16-0.01-25.00%108,21130.66%
XLU240719C000770002024-06-28 10:17AM EDT77.000.030.000.170.00-73,21533.89%
XLU240719C000780002024-06-26 10:54AM EDT78.000.070.000.150.00-213335.55%
XLU240719C000790002024-06-28 1:27PM EDT79.000.040.000.21-0.03-42.86%12,03441.02%
XLU240719C000800002024-06-25 12:09PM EDT80.000.110.000.000.00-101312.50%
XLU240719C000810002024-06-13 2:59PM EDT81.000.030.001.030.00-343757.52%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLU240719P000500002024-05-29 11:13AM EDT50.000.020.000.000.00--225.00%
XLU240719P000600002024-06-27 1:22PM EDT60.000.010.000.100.00-4515232.03%
XLU240719P000620002024-06-28 3:34PM EDT62.000.040.000.06+0.02+100.00%1210322.75%
XLU240719P000630002024-06-27 1:05PM EDT63.000.070.010.55+0.04+133.33%1016835.79%
XLU240719P000640002024-06-28 3:22PM EDT64.000.100.000.12+0.01+11.11%81,12619.14%
XLU240719P000650002024-06-28 3:52PM EDT65.000.160.100.18-0.04-20.00%385,44717.43%
XLU240719P000660002024-06-28 3:07PM EDT66.000.280.100.30+0.08+40.00%91,34116.16%
XLU240719P000670002024-06-28 4:04PM EDT67.000.360.270.480.00-2303,93214.58%
XLU240719P000680002024-06-28 4:04PM EDT68.000.560.470.81-0.01-1.75%6557,45113.48%
XLU240719P000690002024-06-28 3:38PM EDT69.001.390.991.41+0.44+46.32%2933,43913.97%
XLU240719P000700002024-06-28 4:07PM EDT70.001.961.522.25+0.49+33.33%2554,86616.26%
XLU240719P000710002024-06-28 12:55PM EDT71.002.921.883.65+0.56+23.73%1492,91528.32%
XLU240719P000720002024-06-28 12:20PM EDT72.003.492.006.00+0.16+4.80%211,69156.13%
XLU240719P000730002024-06-27 1:41PM EDT73.004.202.657.000.00-126061.13%
XLU240719P000740002024-06-21 3:44PM EDT74.005.054.007.950.00-22065.04%
XLU240719P000750002024-06-27 2:53PM EDT75.006.404.509.000.00-431870.41%
XLU240719P000760002024-06-26 3:35PM EDT76.007.355.959.800.00-2371.19%
XLU240719P000770002024-05-23 2:39PM EDT77.006.205.909.950.00--1558.84%
XLU240719P000800002024-06-11 12:36PM EDT80.0010.109.9514.000.00-1390.63%
XLU240719P000850002024-05-16 1:36PM EDT85.0012.4815.3017.650.00-1176.95%