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'acquistoper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLU240816C000470002024-02-05 4:53PM EDT47.0013.9015.3517.100.00--40.00%
XLU240816C000500002024-02-13 4:06PM EDT50.0010.4811.5016.000.00--10.00%
XLU240816C000530002024-03-14 10:13AM EDT53.0010.7910.8013.750.00-120.00%
XLU240816C000540002024-06-06 2:10PM EDT54.0016.8312.2016.750.00-1287.01%
XLU240816C000550002024-06-10 2:58PM EDT55.0015.9311.3515.500.00-1179.15%
XLU240816C000560002024-03-18 1:09PM EDT56.008.857.9010.650.00-1300.00%
XLU240816C000570002024-06-17 3:39PM EDT57.0012.359.5013.500.00-16171.00%
XLU240816C000580002024-06-25 1:51PM EDT58.0011.658.5012.850.00-111871.66%
XLU240816C000590002024-06-26 9:40AM EDT59.0010.207.5011.900.00-19168.12%
XLU240816C000600002024-06-21 12:05PM EDT60.009.526.5510.600.00-1021260.16%
XLU240816C000610002024-06-27 12:56PM EDT61.008.326.008.800.00-17445.90%
XLU240816C000620002024-06-27 1:39PM EDT62.007.406.607.850.00-110142.80%
XLU240816C000630002024-06-28 12:50PM EDT63.005.654.756.90-0.55-8.87%281,24739.58%
XLU240816C000640002024-06-21 12:22PM EDT64.005.834.856.85-0.02-0.34%189546.44%
XLU240816C000650002024-06-28 3:47PM EDT65.004.023.006.00-0.58-12.61%410,26043.69%
XLU240816C000660002024-06-28 11:35AM EDT66.003.363.155.35-0.49-12.73%151,09642.82%
XLU240816C000670002024-06-28 3:54PM EDT67.002.532.372.90-0.51-16.78%142,02323.15%
XLU240816C000680002024-06-28 3:35PM EDT68.001.881.742.19-0.37-16.44%1731,32321.30%
XLU240816C000690002024-06-28 3:58PM EDT69.001.341.211.57-0.45-25.14%6676619.65%
XLU240816C000700002024-06-28 3:40PM EDT70.000.970.891.13-0.30-23.62%3204,98818.99%
XLU240816C000710002024-06-28 2:43PM EDT71.000.560.570.85-0.32-36.36%213,52819.24%
XLU240816C000720002024-06-28 3:47PM EDT72.000.370.370.74-0.23-38.33%539,16620.87%
XLU240816C000730002024-06-28 3:31PM EDT73.000.470.040.68+0.11+30.56%7775922.83%
XLU240816C000740002024-06-28 1:40PM EDT74.000.140.053.90-0.11-44.00%548961.84%
XLU240816C000750002024-06-28 3:40PM EDT75.000.090.000.18-0.06-40.00%3698418.70%
XLU240816C000760002024-06-28 11:40AM EDT76.000.070.000.79-0.02-22.22%989931.86%
XLU240816C000770002024-06-28 12:01PM EDT77.000.030.020.19-0.03-50.00%250722.71%
XLU240816C000780002024-05-31 12:30PM EDT78.000.330.001.040.00-101140.16%
XLU240816C000790002024-06-24 11:13AM EDT79.000.110.000.000.00-2212.50%
XLU240816C000800002024-06-21 9:40AM EDT80.000.010.000.000.00-110512.50%
Opzioni di venditaper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLU240816P000450002024-02-13 11:33AM EDT45.000.230.000.400.00-2064.06%
XLU240816P000460002024-06-21 1:57PM EDT46.000.010.000.150.00-113651.95%
XLU240816P000470002024-05-07 12:46PM EDT47.000.070.000.160.00-26155.96%
XLU240816P000480002024-03-15 1:07PM EDT48.000.220.001.070.00-2568.75%
XLU240816P000490002024-03-15 1:06PM EDT49.000.200.002.520.00-23583.55%
XLU240816P000500002024-06-21 1:58PM EDT50.000.010.000.550.00-51653.37%
XLU240816P000510002024-05-15 9:58AM EDT51.000.130.000.130.00-11243.65%
XLU240816P000520002024-04-29 10:18AM EDT52.000.080.001.640.00-3026163.14%
XLU240816P000530002024-04-17 2:44PM EDT53.000.230.000.790.00-101159.13%
XLU240816P000540002024-06-27 1:07PM EDT54.000.090.000.970.00-411759.62%
XLU240816P000550002024-06-20 10:44AM EDT55.000.070.010.250.00-31,58338.77%
XLU240816P000560002024-06-04 11:56AM EDT56.000.110.010.260.00-13536.48%
XLU240816P000570002024-05-30 3:08PM EDT57.000.210.000.880.00-12,70547.90%
XLU240816P000580002024-05-15 11:16AM EDT58.000.100.000.440.00-23,69635.89%
XLU240816P000590002024-06-06 3:56PM EDT59.000.100.000.000.00-23912.50%
XLU240816P000600002024-06-28 12:48PM EDT60.000.100.020.20+0.04+66.67%5042,33224.41%
XLU240816P000610002024-06-28 3:40PM EDT61.000.120.040.34+0.02+20.00%21,74525.34%
XLU240816P000620002024-06-28 3:33PM EDT62.000.170.060.19+0.02+13.33%2832419.19%
XLU240816P000630002024-06-28 1:31PM EDT63.000.240.150.25+0.05+26.32%1599918.07%
XLU240816P000640002024-06-28 3:33PM EDT64.000.320.050.36+0.06+23.08%101,19117.38%
XLU240816P000650002024-06-28 3:40PM EDT65.000.480.230.48+0.08+20.00%65212,76116.21%
XLU240816P000660002024-06-28 3:40PM EDT66.000.670.450.70+0.16+31.37%3787515.70%
XLU240816P000670002024-06-28 3:28PM EDT67.000.950.731.02+0.20+26.67%5622,23815.43%
XLU240816P000680002024-06-28 3:36PM EDT68.001.341.041.36+0.31+30.10%1035,36414.37%
XLU240816P000690002024-06-28 3:54PM EDT69.001.761.451.85+0.36+25.71%1422,76513.75%
XLU240816P000700002024-06-28 4:07PM EDT70.002.302.032.49+0.40+21.05%5281,38613.50%
XLU240816P000710002024-06-28 12:57PM EDT71.003.122.375.50+0.33+11.83%1065738.44%
XLU240816P000720002024-06-28 3:34PM EDT72.004.023.254.40+0.55+15.85%942218.26%
XLU240816P000730002024-06-27 2:05PM EDT73.004.302.567.000.00-142940.02%
XLU240816P000740002024-06-17 10:36AM EDT74.005.354.007.900.00-127542.02%
XLU240816P000750002024-06-28 1:26PM EDT75.007.075.008.95+0.90+14.59%24245.53%
XLU240816P000760002024-06-28 3:26PM EDT76.008.006.009.90+0.83+11.58%412347.78%
XLU240816P000770002024-05-14 11:18AM EDT77.006.167.257.550.00-110.00%
XLU240816P000780002024-05-20 3:23PM EDT78.006.167.0011.000.00--141.60%
XLU240816P000790002024-05-22 11:11AM EDT79.006.758.0012.150.00--146.00%