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'acquistoper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLU241220C000320002024-06-12 10:02AM EDT32.0038.0034.1538.800.00--062.84%
XLU241220C000500002024-06-20 10:44AM EDT50.0020.1016.6021.250.00--859.50%
XLU241220C000550002024-06-26 2:31PM EDT55.0014.7013.0016.500.00-1149.41%
XLU241220C000580002024-06-17 10:04AM EDT58.0012.2710.7012.350.00-1334.33%
XLU241220C000590002024-05-28 11:26AM EDT59.0013.7510.2012.600.00-11240.71%
XLU241220C000600002024-06-21 3:29PM EDT60.0010.658.5510.900.00-202633.83%
XLU241220C000610002024-06-28 10:43AM EDT61.008.857.0011.50-0.51-5.45%42341.59%
XLU241220C000620002024-05-24 11:23AM EDT62.0011.006.9010.750.00-11340.60%
XLU241220C000630002024-06-20 10:41AM EDT63.008.337.058.350.00-12829.85%
XLU241220C000640002024-06-27 3:14PM EDT64.006.965.358.050.00-16031.53%
XLU241220C000650002024-06-17 10:03AM EDT65.006.454.008.000.00-7413234.38%
XLU241220C000660002024-06-17 3:42PM EDT66.005.734.506.150.00-37627.06%
XLU241220C000670002024-06-27 9:45AM EDT67.004.853.305.500.00-46326.33%
XLU241220C000680002024-06-28 2:05PM EDT68.003.693.554.85-0.63-14.58%52325.44%
XLU241220C000690002024-06-26 9:35AM EDT69.003.302.824.30-0.40-10.81%54424.93%
XLU241220C000700002024-06-28 2:38PM EDT70.002.642.623.05-0.34-11.41%2316220.50%
XLU241220C000710002024-06-28 2:50PM EDT71.002.201.852.91-0.51-18.82%59021.80%
XLU241220C000720002024-06-28 12:35PM EDT72.001.880.362.96-0.41-17.90%4038323.98%
XLU241220C000730002024-06-28 11:30AM EDT73.001.601.323.65-0.30-15.79%716829.59%
XLU241220C000740002024-06-28 10:51AM EDT74.001.450.432.89-0.15-9.37%438827.11%
XLU241220C000750002024-06-27 12:38PM EDT75.001.230.191.750.00-414122.01%
XLU241220C000760002024-06-24 9:34AM EDT76.001.100.362.930.00-713130.55%
XLU241220C000770002024-06-28 1:26PM EDT77.000.630.420.92-0.19-23.17%814819.10%
XLU241220C000780002024-06-26 2:48PM EDT78.000.670.090.790.00-62519.26%
XLU241220C000790002024-06-25 9:55AM EDT79.000.700.180.670.00-21419.36%
XLU241220C000800002024-06-28 10:55AM EDT80.000.400.090.77-0.17-29.82%544421.35%
XLU241220C000810002024-06-07 11:01AM EDT81.000.620.021.860.00-18830.77%
XLU241220C000820002024-05-31 10:44AM EDT82.000.720.000.770.00-293223.47%
XLU241220C000830002024-06-20 9:46AM EDT83.000.340.021.630.00-2431.51%
XLU241220C000840002024-06-28 10:35AM EDT84.000.230.020.23+0.06+35.29%214218.90%
XLU241220C000850002024-06-28 10:37AM EDT85.000.170.000.20+0.01+6.25%21019.14%
XLU241220C000860002024-06-26 10:44AM EDT86.000.170.000.490.00-21824.32%
XLU241220C000870002024-06-26 12:18PM EDT87.000.130.000.460.00-2124.81%
XLU241220C000880002024-06-25 12:24PM EDT88.000.160.001.750.00-2037.77%
XLU241220C000890002024-06-24 1:02PM EDT89.000.160.000.420.00-2025.93%
XLU241220C000900002024-06-24 1:03PM EDT90.000.120.002.150.00-2042.76%
XLU241220C000910002024-06-05 2:43PM EDT91.000.180.000.400.00-2027.22%
XLU241220C000920002024-06-03 11:37AM EDT92.000.170.000.590.00-2030.59%
XLU241220C000930002024-06-03 11:38AM EDT93.000.180.000.390.00-2028.57%
XLU241220C000940002024-06-03 11:41AM EDT94.000.130.000.920.00-2035.99%
Opzioni di venditaper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLU241220P000320002024-05-13 11:47AM EDT32.000.030.000.750.00-5,0009,82664.26%
XLU241220P000330002024-05-15 2:11PM EDT33.000.040.000.930.00-3782,10864.75%
XLU241220P000460002024-04-25 11:17AM EDT46.000.140.004.800.00--162.87%
XLU241220P000470002024-05-07 10:33AM EDT47.000.090.000.620.00-2139.53%
XLU241220P000480002024-06-18 11:08AM EDT48.000.070.000.600.00-2037.43%
XLU241220P000490002024-06-18 10:57AM EDT49.000.150.000.420.00-2532.67%
XLU241220P000500002024-06-18 10:54AM EDT50.000.160.000.440.00-22131.40%
XLU241220P000510002024-06-27 12:37PM EDT51.000.160.001.070.00-2038.16%
XLU241220P000520002024-06-27 12:36PM EDT52.000.170.000.500.00-2429.15%
XLU241220P000530002024-06-27 12:34PM EDT53.000.230.010.330.00-2224.85%
XLU241220P000540002024-06-27 12:36PM EDT54.000.200.010.370.00-2824.02%
XLU241220P000550002024-06-24 12:59PM EDT55.000.270.030.28+0.03+12.50%112121.05%
XLU241220P000560002024-06-05 3:25PM EDT56.000.310.000.530.00-5623.19%
XLU241220P000570002024-06-05 2:41PM EDT57.000.390.090.590.00-25322.32%
XLU241220P000580002024-06-27 2:46PM EDT58.000.420.182.270.00-103134.79%
XLU241220P000590002024-05-31 1:29PM EDT59.000.440.080.750.00-2220.72%
XLU241220P000600002024-06-24 11:41AM EDT60.000.530.350.870.00-203520.11%
XLU241220P000610002024-06-28 12:04PM EDT61.000.750.481.40+0.06+8.70%30322.45%
XLU241220P000620002024-06-25 10:28AM EDT62.000.820.671.350.00-52020.19%
XLU241220P000630002024-06-28 12:23PM EDT63.001.080.851.27+0.03+2.86%521617.73%
XLU241220P000640002024-06-21 3:36PM EDT64.001.220.652.550.00-6229523.65%
XLU241220P000650002024-06-28 2:32PM EDT65.001.631.251.70+0.11+7.24%122,28116.41%
XLU241220P000660002024-06-28 1:26PM EDT66.001.901.412.90+0.21+12.43%421020.95%
XLU241220P000670002024-06-28 2:07PM EDT67.002.231.672.27+0.22+10.95%525715.03%
XLU241220P000680002024-06-28 2:38PM EDT68.002.731.672.89+0.37+15.68%1310315.76%
XLU241220P000690002024-06-28 3:02PM EDT69.003.201.903.80+0.42+15.11%81,21117.73%
XLU241220P000700002024-06-27 12:28PM EDT70.003.301.893.950.00-345715.36%
XLU241220P000710002024-06-13 2:42PM EDT71.003.453.055.250.00-226118.98%
XLU241220P000720002024-06-17 11:46AM EDT72.004.353.655.550.00-1556516.88%
XLU241220P000730002024-06-18 2:10PM EDT73.005.304.806.600.00-1418.86%
XLU241220P000740002024-05-23 12:02PM EDT74.004.554.007.800.00--8321.66%
XLU241220P000750002024-06-20 11:06AM EDT75.006.466.007.700.00-19715.98%
XLU241220P000760002024-05-22 1:29PM EDT76.005.155.309.400.00-11522.14%
XLU241220P000770002024-05-21 3:01PM EDT77.005.756.659.000.00-91211.28%