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'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLU250117C000300002024-03-07 11:39AM EDT30.0033.6033.1537.950.00-200.00%
XLU250117C000350002024-05-30 10:08AM EDT35.0035.9531.2035.700.00-1851.42%
XLU250117C000400002024-06-21 10:51AM EDT40.0029.9826.5031.000.00-17277.71%
XLU250117C000450002024-06-20 9:41AM EDT45.0024.7621.5026.100.00-13265.80%
XLU250117C000500002024-06-13 10:45AM EDT50.0020.0016.6021.300.00-715255.63%
XLU250117C000550002024-06-24 11:25AM EDT55.0015.8013.0516.700.00-32,57247.23%
XLU250117C000600002024-06-28 11:19AM EDT60.009.909.0011.65-0.91-8.42%81,78635.93%
XLU250117C000630002024-06-26 10:55AM EDT63.007.806.109.000.00-56,53731.29%
XLU250117C000640002024-06-27 1:22PM EDT64.007.174.907.350.00-11,28425.53%
XLU250117C000650002024-06-28 2:50PM EDT65.005.635.506.95-0.82-12.71%286,80026.45%
XLU250117C000660002024-06-28 2:05PM EDT66.005.004.556.60-1.00-16.67%31,96727.42%
XLU250117C000670002024-06-28 2:55PM EDT67.004.383.356.60-0.72-14.12%13,49329.96%
XLU250117C000680002024-06-28 1:10PM EDT68.003.802.954.85-0.53-12.24%151,99123.62%
XLU250117C000690002024-06-28 12:00PM EDT69.003.302.854.45-0.65-16.46%371323.89%
XLU250117C000700002024-06-28 3:58PM EDT70.002.852.584.10-0.40-12.31%77,25524.23%
XLU250117C000710002024-06-28 1:25PM EDT71.002.302.262.73-0.95-29.23%2040919.32%
XLU250117C000720002024-06-25 3:43PM EDT72.002.491.402.320.00-4140318.98%
XLU250117C000730002024-06-28 11:15AM EDT73.001.671.492.26-0.33-16.50%101,01920.29%
XLU250117C000740002024-06-28 12:39PM EDT74.001.360.671.64-0.49-26.49%43,61218.41%
XLU250117C000750002024-06-28 11:13AM EDT75.001.180.893.00-0.18-13.24%1002,44527.28%
XLU250117C000760002024-06-10 1:34PM EDT76.001.840.403.450.00-4355331.13%
XLU250117C000770002024-06-28 10:22AM EDT77.000.880.130.95-0.27-23.48%205,41117.95%
XLU250117C000780002024-06-26 1:11PM EDT78.000.780.363.500.00-337534.22%
XLU250117C000790002024-06-10 3:08PM EDT79.001.120.070.650.00-293517.80%
XLU250117C000800002024-06-28 3:30PM EDT80.000.380.060.54-0.22-36.67%1021,51617.80%
XLU250117C000810002024-06-13 10:05AM EDT81.000.570.073.150.00-953836.19%
XLU250117C000820002024-06-24 1:18PM EDT82.000.420.250.700.00-15,34621.18%
XLU250117C000830002024-06-25 3:12PM EDT83.000.280.031.460.00-110528.09%
XLU250117C000840002024-06-28 10:37AM EDT84.000.250.014.850.00-25,06149.10%
XLU250117C000850002024-06-28 3:13PM EDT85.000.210.001.41-0.03-12.50%462229.74%
XLU250117C000860002024-06-28 10:34AM EDT86.000.130.010.21-0.07-35.00%21118.70%
XLU250117C000870002024-06-28 3:14PM EDT87.000.150.010.94-0.02-11.76%21827.86%
XLU250117C000880002024-06-28 3:14PM EDT88.000.140.000.15-0.04-22.22%29618.90%
XLU250117C000890002024-06-28 3:16PM EDT89.000.110.000.94-0.04-26.67%21229.59%
XLU250117C000900002024-06-20 10:46AM EDT90.000.190.000.610.00-213627.11%
XLU250117C000950002024-06-03 11:13AM EDT95.000.090.000.200.00-534724.51%
XLU250117C001000002023-12-07 11:07AM EDT100.000.040.000.140.00-12525.88%
XLU250117C001050002023-04-06 10:50AM EDT105.000.220.000.490.00-4535.69%
XLU250117C001100002024-01-03 10:38AM EDT110.000.010.000.120.00-11430.32%
XLU250117C001150002023-09-22 9:30AM EDT115.000.010.000.150.00-23433.69%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLU250117P000300002024-06-07 1:59PM EDT30.000.040.000.510.00-5,0005,41059.77%
XLU250117P000350002024-06-10 12:06PM EDT35.000.030.010.100.00-2313,43442.58%
XLU250117P000400002024-06-25 4:13PM EDT40.000.060.000.210.00-5010,07739.40%
XLU250117P000450002024-06-28 3:13PM EDT45.000.110.050.12+0.04+57.14%222628.81%
XLU250117P000500002024-06-28 3:17PM EDT50.000.160.100.22-0.01-5.88%121,37725.05%
XLU250117P000550002024-06-28 3:16PM EDT55.000.350.170.51+0.10+40.00%226,85422.75%
XLU250117P000600002024-06-28 3:57PM EDT60.000.780.350.88+0.07+9.86%9610,49818.75%
XLU250117P000630002024-06-28 1:17PM EDT63.001.300.981.60+0.07+5.69%23,56618.49%
XLU250117P000640002024-06-28 10:58AM EDT64.001.601.301.71+0.20+14.29%552,82317.25%
XLU250117P000650002024-06-26 9:47AM EDT65.001.751.151.970.00-15,97916.71%
XLU250117P000660002024-06-28 3:32PM EDT66.002.141.542.27+0.19+9.74%9395716.20%
XLU250117P000670002024-06-27 10:57AM EDT67.002.252.073.150.00-211,02718.38%
XLU250117P000680002024-06-26 10:36AM EDT68.002.821.824.200.00-495921.12%
XLU250117P000690002024-06-11 11:18AM EDT69.003.432.844.55+0.56+19.51%1846820.15%
XLU250117P000700002024-06-28 1:11PM EDT70.003.902.954.90+0.35+9.86%422,30319.01%
XLU250117P000710002024-06-20 9:32AM EDT71.004.053.106.350.00-1016323.16%
XLU250117P000720002024-06-28 10:53AM EDT72.004.753.905.60+0.55+13.10%64015.95%
XLU250117P000730002024-06-25 9:40AM EDT73.004.804.956.800.00-11,03418.60%
XLU250117P000740002024-05-16 3:52PM EDT74.004.354.507.350.00-282717.57%
XLU250117P000750002024-06-12 12:09PM EDT75.006.055.008.650.00-1620.69%
XLU250117P000760002023-06-06 9:52AM EDT76.0011.5010.5010.800.00-1128.44%
XLU250117P000770002024-06-10 1:33PM EDT77.007.257.4011.500.00-1328.21%
XLU250117P000780002024-05-16 2:33PM EDT78.006.758.209.950.00-2410.40%
XLU250117P000790002023-05-25 1:27PM EDT79.0014.8511.5016.500.00-141646.75%
XLU250117P000800002023-12-11 2:28PM EDT80.0016.6214.0019.000.00-24155.71%
XLU250117P000810002023-05-23 9:54AM EDT81.0015.0014.4015.000.00-1830.34%
XLU250117P000830002023-04-13 11:25AM EDT83.0015.3012.5017.500.00--135.65%
XLU250117P000850002023-10-23 11:23AM EDT85.0026.8521.0025.300.00-20357.85%
XLU250117P000900002023-08-22 10:04AM EDT90.0027.1023.7027.400.00-254659.56%
XLU250117P001000002023-03-13 12:04PM EDT100.0034.2025.2535.200.00-15556.27%