Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.608,38 -821,74 (-1,43%)
The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU250620C00040000 | 2024-06-05 12:15PM EDT | 40.00 | 31.78 | 26.50 | 31.00 | 0.00 | - | 10 | 52 | 58.59% |
| XLU250620C00045000 | 2024-05-09 9:41AM EDT | 45.00 | 25.67 | 23.00 | 28.00 | 0.00 | - | 1 | 28 | 61.65% |
| XLU250620C00050000 | 2024-05-23 2:46PM EDT | 50.00 | 21.72 | 17.50 | 22.50 | 0.00 | - | 4 | 9 | 48.73% |
| XLU250620C00055000 | 2024-06-21 11:29AM EDT | 55.00 | 15.84 | 12.90 | 16.10 | 0.00 | - | 3 | 23 | 32.52% |
| XLU250620C00060000 | 2024-06-27 1:23PM EDT | 60.00 | 11.59 | 9.45 | 13.50 | 0.00 | - | 4 | 621 | 35.18% |
| XLU250620C00063000 | 2024-06-21 11:29AM EDT | 63.00 | 9.41 | 7.35 | 10.95 | 0.00 | - | 3 | 626 | 31.53% |
| XLU250620C00064000 | 2024-06-27 1:28PM EDT | 64.00 | 8.45 | 7.30 | 10.50 | 0.00 | - | 1 | 117 | 31.84% |
| XLU250620C00065000 | 2024-06-27 10:46AM EDT | 65.00 | 7.80 | 6.00 | 10.00 | 0.00 | - | 7 | 244 | 31.86% |
| XLU250620C00066000 | 2024-06-21 2:57PM EDT | 66.00 | 7.13 | 4.80 | 8.50 | -0.17 | -2.33% | 1 | 677 | 27.97% |
| XLU250620C00067000 | 2024-06-28 10:56AM EDT | 67.00 | 6.10 | 4.80 | 7.65 | -2.93 | -32.45% | 5 | 216 | 26.57% |
| XLU250620C00068000 | 2024-06-25 10:46AM EDT | 68.00 | 6.25 | 4.20 | 8.00 | 0.00 | - | 5 | 293 | 29.62% |
| XLU250620C00069000 | 2024-06-25 3:44PM EDT | 69.00 | 5.40 | 2.50 | 7.45 | 0.00 | - | 9 | 382 | 29.19% |
| XLU250620C00070000 | 2024-06-28 3:40PM EDT | 70.00 | 4.10 | 2.10 | 5.40 | -0.65 | -13.68% | 45 | 215 | 23.11% |
| XLU250620C00071000 | 2024-06-26 9:57AM EDT | 71.00 | 4.15 | 1.55 | 6.45 | 0.00 | - | 1 | 646 | 28.49% |
| XLU250620C00072000 | 2024-06-24 2:43PM EDT | 72.00 | 4.45 | 2.86 | 5.10 | 0.00 | - | 2 | 286 | 24.87% |
| XLU250620C00073000 | 2024-06-25 2:07PM EDT | 73.00 | 3.50 | 0.50 | 4.20 | 0.00 | - | 19 | 803 | 22.80% |
| XLU250620C00074000 | 2024-06-24 3:50PM EDT | 74.00 | 3.65 | 2.34 | 3.50 | 0.00 | - | 1,055 | 1,057 | 21.36% |
| XLU250620C00075000 | 2024-06-27 1:48PM EDT | 75.00 | 2.71 | 0.35 | 2.69 | 0.00 | - | 1 | 376 | 19.32% |
| XLU250620C00076000 | 2024-06-17 1:17PM EDT | 76.00 | 2.53 | 0.00 | 2.87 | 0.00 | - | 1 | 319 | 21.14% |
| XLU250620C00077000 | 2024-06-20 11:58AM EDT | 77.00 | 2.12 | 0.00 | 2.44 | 0.00 | - | 131 | 325 | 20.41% |
| XLU250620C00078000 | 2024-06-12 1:57PM EDT | 78.00 | 1.99 | 0.00 | 3.45 | 0.00 | - | 10 | 361 | 25.60% |
| XLU250620C00079000 | 2024-05-09 12:54PM EDT | 79.00 | 2.35 | 1.85 | 2.92 | 0.00 | - | 3 | 25 | 24.42% |
| XLU250620C00080000 | 2024-06-21 12:25PM EDT | 80.00 | 1.42 | 0.86 | 1.97 | 0.00 | - | 1 | 76 | 21.19% |
| XLU250620C00081000 | 2024-06-20 11:58AM EDT | 81.00 | 1.37 | 0.75 | 1.53 | 0.00 | - | 7 | 20 | 19.93% |
| XLU250620C00082000 | 2024-06-06 10:16AM EDT | 82.00 | 1.62 | 0.53 | 2.86 | 0.00 | - | 1 | 47 | 26.95% |
| XLU250620C00083000 | 2024-06-20 11:57AM EDT | 83.00 | 0.99 | 0.27 | 2.88 | 0.00 | - | 10 | 8 | 27.92% |
| XLU250620C00084000 | 2024-06-12 1:57PM EDT | 84.00 | 0.89 | 0.00 | 1.05 | 0.00 | - | 10 | 29 | 19.63% |
| XLU250620C00085000 | 2024-06-27 10:12AM EDT | 85.00 | 0.73 | 0.00 | 1.24 | 0.00 | - | 2 | 29 | 21.47% |
| XLU250620C00086000 | 2024-06-27 10:09AM EDT | 86.00 | 0.60 | 0.22 | 0.84 | 0.00 | - | 2 | 12 | 19.68% |
| XLU250620C00087000 | 2024-06-27 10:05AM EDT | 87.00 | 0.58 | 0.00 | 1.29 | 0.00 | - | 2 | 242 | 23.18% |
| XLU250620C00088000 | 2024-06-27 10:03AM EDT | 88.00 | 0.47 | 0.09 | 1.96 | 0.00 | - | 2 | 11 | 27.54% |
| XLU250620C00089000 | 2024-06-27 10:02AM EDT | 89.00 | 0.43 | 0.05 | 1.17 | 0.00 | - | 2 | 8 | 23.80% |
| XLU250620C00090000 | 2024-06-28 3:20PM EDT | 90.00 | 0.34 | 0.01 | 0.51 | -0.03 | -8.11% | 2 | 12 | 19.57% |
| XLU250620C00095000 | 2024-06-28 10:23AM EDT | 95.00 | 0.25 | 0.00 | 0.46 | +0.02 | +8.70% | 2 | 13 | 21.79% |
| XLU250620C00100000 | 2024-06-28 10:24AM EDT | 100.00 | 0.17 | 0.00 | 0.18 | +0.04 | +30.77% | 2 | 19 | 20.36% |
| XLU250620C00105000 | 2024-06-06 1:33PM EDT | 105.00 | 0.12 | 0.00 | 0.38 | 0.00 | - | 2 | 1 | 25.56% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU250620P00030000 | 2024-06-26 3:51PM EDT | 30.00 | 0.01 | 0.00 | 0.08 | -0.04 | -80.00% | 25 | 5,031 | 37.60% |
| XLU250620P00035000 | 2024-06-11 12:19PM EDT | 35.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 1 | 65 | 37.01% |
| XLU250620P00040000 | 2024-06-28 10:25AM EDT | 40.00 | 0.07 | 0.00 | 0.23 | -0.03 | -30.00% | 2 | 21 | 30.23% |
| XLU250620P00045000 | 2024-06-28 10:24AM EDT | 45.00 | 0.28 | 0.05 | 0.35 | +0.11 | +64.71% | 2 | 2,836 | 26.51% |
| XLU250620P00050000 | 2024-06-28 10:27AM EDT | 50.00 | 0.37 | 0.00 | 1.68 | +0.01 | +2.78% | 2 | 14,266 | 32.63% |
| XLU250620P00055000 | 2024-06-28 3:19PM EDT | 55.00 | 0.72 | 0.40 | 0.75 | +0.02 | +2.86% | 5 | 10,349 | 19.19% |
| XLU250620P00060000 | 2024-06-28 2:53PM EDT | 60.00 | 1.43 | 0.83 | 1.71 | +0.03 | +2.14% | 8 | 5,160 | 18.65% |
| XLU250620P00063000 | 2024-06-26 3:45PM EDT | 63.00 | 2.01 | 1.02 | 2.37 | 0.00 | - | 1 | 432 | 17.35% |
| XLU250620P00064000 | 2024-06-21 11:17AM EDT | 64.00 | 2.15 | 1.09 | 2.74 | 0.00 | - | 2 | 606 | 17.34% |
| XLU250620P00065000 | 2024-05-29 10:41AM EDT | 65.00 | 2.61 | 2.60 | 2.80 | 0.00 | - | 1 | 90 | 15.96% |
| XLU250620P00066000 | 2024-05-01 10:25AM EDT | 66.00 | 3.24 | 1.71 | 2.24 | 0.00 | - | 1 | 159 | 12.10% |
| XLU250620P00067000 | 2024-05-13 12:21PM EDT | 67.00 | 2.66 | 2.64 | 4.20 | 0.00 | - | 10 | 60 | 17.85% |
| XLU250620P00068000 | 2024-06-28 11:57AM EDT | 68.00 | 3.85 | 3.15 | 4.10 | +0.30 | +8.45% | 1 | 129 | 15.55% |
| XLU250620P00069000 | 2024-06-20 12:24PM EDT | 69.00 | 3.85 | 3.05 | 4.50 | 0.00 | - | 1 | 31 | 15.02% |
| XLU250620P00070000 | 2024-06-17 12:22PM EDT | 70.00 | 4.37 | 4.20 | 5.30 | 0.00 | - | 1 | 738 | 15.83% |
| XLU250620P00071000 | 2024-06-17 2:14PM EDT | 71.00 | 4.70 | 4.05 | 7.50 | 0.00 | - | 1 | 131 | 21.78% |
| XLU250620P00072000 | 2024-06-07 1:53PM EDT | 72.00 | 5.15 | 4.65 | 7.00 | 0.00 | - | 180 | 640 | 17.50% |
| XLU250620P00073000 | 2024-06-20 1:43PM EDT | 73.00 | 5.81 | 5.60 | 8.55 | 0.00 | - | 51 | 449 | 20.89% |
| XLU250620P00074000 | 2024-05-22 1:39PM EDT | 74.00 | 5.15 | 5.35 | 8.70 | 0.00 | - | - | 228 | 18.81% |
| XLU250620P00075000 | 2024-06-17 12:22PM EDT | 75.00 | 7.23 | 7.05 | 8.75 | 0.00 | - | 1 | 25 | 16.04% |
| XLU250620P00076000 | 2023-07-11 11:41AM EDT | 76.00 | 11.40 | 11.65 | 15.00 | 0.00 | - | 17 | 18 | 37.59% |
| XLU250620P00077000 | 2023-07-11 11:40AM EDT | 77.00 | 12.20 | 10.50 | 15.50 | 0.00 | - | 21 | 34 | 36.87% |
| XLU250620P00078000 | 2023-07-17 10:59AM EDT | 78.00 | 12.15 | 13.80 | 15.90 | 0.00 | - | 1 | 2 | 35.72% |
| XLU250620P00079000 | 2023-07-06 2:01PM EDT | 79.00 | 13.25 | 12.50 | 17.50 | 0.00 | - | - | 1 | 39.08% |
| XLU250620P00080000 | 2023-11-13 11:39AM EDT | 80.00 | 20.30 | 14.15 | 18.95 | 0.00 | - | 22 | 9 | 41.83% |
| XLU250620P00085000 | 2024-01-25 3:24PM EDT | 85.00 | 24.20 | 20.50 | 25.50 | 0.00 | - | 17 | 5 | 52.61% |
| XLU250620P00090000 | 2024-05-24 10:31AM EDT | 90.00 | 18.80 | 18.50 | 23.50 | 0.00 | - | 2 | 2 | 27.28% |
© 2024 Yahoo. Tutti i diritti riservati.