Italia markets close in 3 hours 6 minutes

The Utilities Select Sector SPDR Fund (XLU)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
69,94-0,17 (-0,24%)
Alla chiusura: 04:00PM EDT
70,00 +0,06 (+0,08%)
Preborsa: 08:20AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 marzo 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLU250321C000600002024-05-20 11:35AM EDT60.0015.500.000.000.00-330.00%
XLU250321C000640002024-06-10 12:40PM EDT64.009.200.000.000.00-1350.00%
XLU250321C000650002024-06-06 10:53AM EDT65.008.650.000.000.00-10250.00%
XLU250321C000660002024-06-14 10:45AM EDT66.006.460.000.000.00-180.00%
XLU250321C000670002024-06-11 1:16PM EDT67.006.700.000.000.00-130.00%
XLU250321C000680002024-06-12 2:17PM EDT68.005.800.000.000.00-19410.00%
XLU250321C000690002024-05-22 3:47PM EDT69.006.680.000.000.00-1290.00%
XLU250321C000700002024-06-14 2:55PM EDT70.004.490.000.000.00-60660.05%
XLU250321C000710002024-06-12 11:22AM EDT71.004.150.000.000.00-72970.39%
XLU250321C000720002024-05-23 9:30AM EDT72.004.780.000.000.00-70810.78%
XLU250321C000730002024-05-29 11:26AM EDT73.003.550.000.000.00-161.56%
XLU250321C000740002024-06-05 11:52AM EDT74.003.800.000.000.00--101.56%
XLU250321C000750002024-06-13 11:02AM EDT75.002.250.000.000.00-351.56%
XLU250321C000760002024-04-22 2:28PM EDT76.001.400.000.000.00--03.13%
XLU250321C000770002024-06-12 11:21AM EDT77.001.810.000.000.00--83.13%
XLU250321C000790002024-05-29 12:22PM EDT79.001.530.000.000.00-103.13%
XLU250321C000800002024-06-06 3:58PM EDT80.001.290.000.000.00-6106193.13%
XLU250321C000820002024-05-24 12:17PM EDT82.001.200.000.000.00-1713.13%
XLU250321C000830002024-05-15 9:30AM EDT83.001.200.410.870.00--118.23%
XLU250321C000850002024-06-06 10:56AM EDT85.000.620.000.000.00--106.25%
XLU250321C000860002024-04-25 11:21AM EDT86.000.350.321.070.00-2022.02%
XLU250321C000870002024-04-25 11:18AM EDT87.000.240.230.740.00-2120.42%
XLU250321C000880002024-05-13 11:07AM EDT88.000.520.001.350.00-2025.42%
XLU250321C000890002024-05-20 3:05PM EDT89.000.450.000.000.00-206.25%
XLU250321C000900002024-06-14 10:46AM EDT90.000.210.000.000.00-216.25%
XLU250321C000910002024-06-14 2:33PM EDT91.000.210.000.000.00-206.25%
XLU250321C000920002024-06-14 2:35PM EDT92.000.190.000.000.00-216.25%
XLU250321C000930002024-06-14 2:34PM EDT93.000.200.000.000.00-206.25%
XLU250321C000940002024-06-14 2:35PM EDT94.000.180.000.000.00-216.25%
XLU250321C000950002024-06-14 2:38PM EDT95.000.140.000.000.00-206.25%
XLU250321C000960002024-06-11 12:13PM EDT96.000.170.000.000.00-206.25%
XLU250321C001000002024-06-11 10:42AM EDT100.000.060.000.000.00-1056.25%
Opzioni di venditaper21 marzo 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLU250321P000320002024-06-14 3:25PM EDT32.000.100.000.000.00-52,03225.00%
XLU250321P000330002024-06-14 3:26PM EDT33.000.030.000.000.00-1058525.00%
XLU250321P000400002024-04-25 11:29AM EDT40.000.140.005.000.00--064.94%
XLU250321P000410002024-04-25 11:26AM EDT41.000.190.005.000.00-2162.74%
XLU250321P000420002024-06-14 2:35PM EDT42.000.130.000.000.00-2012.50%
XLU250321P000430002024-06-14 10:55AM EDT43.000.140.000.000.00-2012.50%
XLU250321P000440002024-06-14 10:54AM EDT44.000.160.000.000.00-2012.50%
XLU250321P000450002024-06-14 10:53AM EDT45.000.150.000.000.00-2012.50%
XLU250321P000460002024-06-14 10:52AM EDT46.000.160.000.000.00-2112.50%
XLU250321P000470002024-06-14 10:51AM EDT47.000.200.000.000.00-2012.50%
XLU250321P000480002024-06-14 10:50AM EDT48.000.220.000.000.00-2012.50%
XLU250321P000490002024-06-14 10:49AM EDT49.000.290.000.000.00-2012.50%
XLU250321P000500002024-06-14 10:48AM EDT50.000.270.000.000.00-206.25%
XLU250321P000510002024-06-14 10:50AM EDT51.000.350.000.000.00-216.25%
XLU250321P000520002024-06-07 3:43PM EDT52.000.360.000.000.00-2326.25%
XLU250321P000530002024-06-07 3:44PM EDT53.000.400.000.000.00-206.25%
XLU250321P000540002024-06-05 3:03PM EDT54.000.380.000.000.00-206.25%
XLU250321P000550002024-06-05 3:05PM EDT55.000.500.000.000.00-226.25%
XLU250321P000560002024-05-22 2:27PM EDT56.000.520.000.000.00-416.25%
XLU250321P000570002024-05-20 12:13PM EDT57.000.590.000.000.00-216.25%
XLU250321P000580002024-05-20 12:14PM EDT58.000.670.000.000.00-206.25%
XLU250321P000590002024-05-20 3:06PM EDT59.000.750.000.000.00-206.25%
XLU250321P000600002024-06-12 12:27PM EDT60.000.900.000.000.00-123.13%
XLU250321P000610002024-05-15 2:14PM EDT61.000.991.031.410.00-2120.02%
XLU250321P000620002024-05-17 10:51AM EDT62.001.001.171.590.00-1119.58%
XLU250321P000630002024-06-05 2:04PM EDT63.001.280.000.000.00-123.13%
XLU250321P000640002024-05-20 1:40PM EDT64.001.450.000.000.00-113.13%
XLU250321P000650002024-05-23 9:30AM EDT65.001.340.000.000.00-70741.56%
XLU250321P000660002024-06-04 9:32AM EDT66.001.930.000.000.00-111.56%
XLU250321P000670002024-06-12 9:48AM EDT67.002.500.000.000.00-171.56%
XLU250321P000680002024-06-13 3:01PM EDT68.002.750.000.000.00-6006000.78%
XLU250321P000690002024-06-06 3:51PM EDT69.003.100.000.000.00-3100.39%
XLU250321P000700002024-06-13 1:42PM EDT70.003.850.000.000.00-1160.00%
XLU250321P000710002024-06-10 10:36AM EDT71.004.000.000.000.00--230.00%
XLU250321P000720002024-05-20 11:35AM EDT72.003.770.000.000.00-120.00%
XLU250321P000740002024-06-05 11:52AM EDT74.004.990.000.000.00-10110.00%
XLU250321P000750002024-06-07 9:31AM EDT75.006.550.000.000.00-550.00%
XLU250321P000760002024-06-10 10:10AM EDT76.007.000.000.000.00--10.00%
XLU250321P000770002024-06-10 1:02PM EDT77.007.450.000.000.00-210.00%
XLU250321P000780002024-06-10 11:52AM EDT78.008.300.000.000.00--10.00%