Italia markets close in 1 minute
FTSE MIB
32.913,62 +248,41 (+0,76%) Dow Jones
38.630,66 +41,50 (+0,11%) Nasdaq
17.719,85 +30,97 (+0,18%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
79,52 +1,07 (+1,36%) Bitcoin EUR
60.930,04 -1.131,85 (-1,82%)
The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:29AM EDT. Mercato aperto.
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 | 27.15 | 31.50 | 0.00 | - | 10 | 52 | 52.00% |
| XLU250620C00045000 | 2024-05-09 9:41AM EDT | 45.00 | 25.67 | 23.00 | 28.00 | 0.00 | - | 1 | 28 | 53.65% |
| XLU250620C00050000 | 2024-05-23 2:46PM EDT | 50.00 | 21.72 | 19.85 | 21.10 | 0.00 | - | 4 | 9 | 32.83% |
| XLU250620C00055000 | 2024-06-06 2:14PM EDT | 55.00 | 17.03 | 13.65 | 15.75 | 0.00 | - | 1 | 23 | 23.68% |
| XLU250620C00060000 | 2024-06-13 10:12AM EDT | 60.00 | 12.07 | 10.35 | 11.90 | 0.00 | - | 5 | 615 | 23.21% |
| XLU250620C00063000 | 2024-05-13 10:42AM EDT | 63.00 | 11.55 | 8.45 | 11.00 | 0.00 | - | 1 | 626 | 27.60% |
| XLU250620C00064000 | 2024-06-04 2:18PM EDT | 64.00 | 10.91 | 8.45 | 9.20 | 0.00 | - | 4 | 117 | 22.72% |
| XLU250620C00065000 | 2024-05-30 1:30PM EDT | 65.00 | 9.35 | 7.75 | 8.05 | 0.00 | - | 4 | 237 | 20.51% |
| XLU250620C00066000 | 2024-06-10 10:10AM EDT | 66.00 | 8.20 | 7.10 | 7.65 | 0.00 | - | 1 | 677 | 21.17% |
| XLU250620C00067000 | 2024-05-16 3:43PM EDT | 67.00 | 9.03 | 6.35 | 7.25 | 0.00 | - | 5 | 216 | 21.69% |
| XLU250620C00068000 | 2024-06-14 10:50AM EDT | 68.00 | 6.05 | 5.55 | 6.30 | 0.00 | - | 50 | 295 | 20.07% |
| XLU250620C00069000 | 2024-06-12 11:11AM EDT | 69.00 | 6.00 | 5.40 | 5.60 | 0.00 | - | 4 | 373 | 19.31% |
| XLU250620C00070000 | 2024-06-13 1:55PM EDT | 70.00 | 5.00 | 4.85 | 5.10 | -0.45 | -8.26% | 1 | 203 | 19.17% |
| XLU250620C00071000 | 2024-06-12 11:26AM EDT | 71.00 | 4.88 | 4.35 | 4.90 | 0.00 | - | 1 | 564 | 20.00% |
| XLU250620C00072000 | 2024-06-12 11:13AM EDT | 72.00 | 4.50 | 3.85 | 4.15 | 0.00 | - | 1 | 285 | 18.75% |
| XLU250620C00073000 | 2024-06-11 3:52PM EDT | 73.00 | 4.25 | 3.45 | 3.70 | 0.00 | - | 5 | 45 | 18.48% |
| XLU250620C00074000 | 2024-06-17 9:32AM EDT | 74.00 | 3.00 | 2.70 | 3.25 | -0.80 | -21.05% | 1 | 1,078 | 18.09% |
| XLU250620C00075000 | 2024-06-12 3:53PM EDT | 75.00 | 3.00 | 2.65 | 2.89 | 0.00 | - | 3 | 376 | 17.93% |
| XLU250620C00076000 | 2024-06-07 3:34PM EDT | 76.00 | 3.05 | 2.09 | 2.62 | 0.00 | - | 119 | 320 | 18.02% |
| XLU250620C00077000 | 2024-06-04 2:02PM EDT | 77.00 | 3.40 | 1.74 | 2.31 | 0.00 | - | 131 | 298 | 17.85% |
| XLU250620C00078000 | 2024-06-12 1:57PM EDT | 78.00 | 1.99 | 0.00 | 2.08 | 0.00 | - | 10 | 361 | 17.90% |
| XLU250620C00079000 | 2024-05-09 12:54PM EDT | 79.00 | 2.35 | 1.85 | 2.92 | 0.00 | - | 3 | 25 | 22.30% |
| XLU250620C00080000 | 2024-06-04 12:05PM EDT | 80.00 | 2.18 | 1.32 | 1.58 | 0.00 | - | 1 | 77 | 17.54% |
| XLU250620C00081000 | 2024-05-28 12:32PM EDT | 81.00 | 2.00 | 0.00 | 1.41 | 0.00 | - | 7 | 27 | 17.58% |
| XLU250620C00082000 | 2024-06-06 10:16AM EDT | 82.00 | 1.62 | 1.01 | 1.72 | 0.00 | - | 1 | 47 | 19.89% |
| XLU250620C00083000 | 2024-05-13 1:25PM EDT | 83.00 | 1.62 | 0.35 | 1.68 | 0.00 | - | 10 | 18 | 20.51% |
| XLU250620C00084000 | 2024-06-12 1:57PM EDT | 84.00 | 0.89 | 0.74 | 1.17 | 0.00 | - | 10 | 29 | 18.68% |
| XLU250620C00085000 | 2024-05-10 12:41PM EDT | 85.00 | 1.20 | 0.00 | 1.75 | 0.00 | - | 12 | 29 | 22.41% |
| XLU250620C00086000 | 2024-05-10 11:42AM EDT | 86.00 | 1.07 | 0.00 | 5.00 | 0.00 | - | 2 | 12 | 36.93% |
| XLU250620C00087000 | 2024-06-14 3:17PM EDT | 87.00 | 0.60 | 0.00 | 0.66 | 0.00 | - | 2 | 242 | 17.55% |
| XLU250620C00088000 | 2024-05-10 11:41AM EDT | 88.00 | 0.81 | 0.00 | 5.00 | 0.00 | - | 2 | 11 | 38.61% |
| XLU250620C00089000 | 2024-06-10 12:47PM EDT | 89.00 | 0.66 | 0.35 | 0.49 | 0.00 | - | 2 | 8 | 17.43% |
| XLU250620C00090000 | 2024-06-10 12:46PM EDT | 90.00 | 0.59 | 0.29 | 0.42 | 0.00 | - | 2 | 11 | 17.36% |
| XLU250620C00095000 | 2024-06-17 10:07AM EDT | 95.00 | 0.22 | 0.13 | 0.25 | -0.04 | -15.38% | 2 | 12 | 17.99% |
| XLU250620C00100000 | 2024-06-14 11:00AM EDT | 100.00 | 0.16 | 0.07 | 0.21 | 0.00 | - | 2 | 19 | 19.63% |
| XLU250620C00105000 | 2024-06-06 1:33PM EDT | 105.00 | 0.12 | 0.03 | 0.14 | 0.00 | - | 2 | 1 | 20.31% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU250620P00030000 | 2024-03-27 2:33PM EDT | 30.00 | 0.01 | 0.00 | 5.00 | 0.00 | - | 2 | 8 | 78.27% |
| XLU250620P00035000 | 2024-06-11 12:19PM EDT | 35.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 1 | 65 | 34.03% |
| XLU250620P00040000 | 2024-06-11 12:20PM EDT | 40.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 21 | 29.79% |
| XLU250620P00045000 | 2024-06-12 9:56AM EDT | 45.00 | 0.15 | 0.07 | 0.20 | 0.00 | - | 2 | 2,836 | 24.20% |
| XLU250620P00050000 | 2024-06-14 3:33PM EDT | 50.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 5,002 | 14,266 | 25.42% |
| XLU250620P00055000 | 2024-06-14 3:18PM EDT | 55.00 | 0.75 | 0.65 | 0.83 | 0.00 | - | 2 | 11,043 | 20.63% |
| XLU250620P00060000 | 2024-06-14 3:18PM EDT | 60.00 | 1.36 | 1.30 | 1.53 | 0.00 | - | 2 | 5,160 | 18.82% |
| XLU250620P00063000 | 2024-06-13 1:02PM EDT | 63.00 | 1.95 | 1.93 | 2.18 | 0.00 | - | 1 | 428 | 17.85% |
| XLU250620P00064000 | 2024-06-03 2:07PM EDT | 64.00 | 1.82 | 2.22 | 2.43 | 0.00 | - | 10 | 603 | 17.48% |
| XLU250620P00065000 | 2024-05-29 10:41AM EDT | 65.00 | 2.61 | 2.48 | 2.73 | 0.00 | - | 1 | 90 | 17.20% |
| XLU250620P00066000 | 2024-05-01 10:25AM EDT | 66.00 | 3.24 | 1.71 | 2.24 | 0.00 | - | 1 | 159 | 13.73% |
| XLU250620P00067000 | 2024-05-13 12:21PM EDT | 67.00 | 2.66 | 2.64 | 4.20 | 0.00 | - | 10 | 60 | 19.59% |
| XLU250620P00068000 | 2024-05-14 3:54PM EDT | 68.00 | 2.95 | 2.85 | 6.00 | 0.00 | - | 10 | 129 | 24.43% |
| XLU250620P00069000 | 2024-06-10 10:09AM EDT | 69.00 | 3.82 | 3.90 | 4.10 | 0.00 | - | 25 | 28 | 15.64% |
| XLU250620P00070000 | 2024-06-11 10:45AM EDT | 70.00 | 4.30 | 4.35 | 4.55 | 0.00 | - | 1 | 737 | 15.35% |
| XLU250620P00071000 | 2024-06-07 11:18AM EDT | 71.00 | 4.65 | 4.85 | 5.10 | 0.00 | - | 46 | 132 | 15.28% |
| XLU250620P00072000 | 2024-06-07 1:53PM EDT | 72.00 | 5.15 | 5.35 | 5.70 | 0.00 | - | 180 | 640 | 15.27% |
| XLU250620P00073000 | 2024-06-05 11:26AM EDT | 73.00 | 5.05 | 5.95 | 6.25 | 0.00 | - | 51 | 449 | 14.94% |
| XLU250620P00074000 | 2024-05-22 1:39PM EDT | 74.00 | 5.15 | 6.50 | 6.85 | 0.00 | - | - | 228 | 14.67% |
| XLU250620P00075000 | 2024-05-21 11:05AM EDT | 75.00 | 5.57 | 6.65 | 7.50 | 0.00 | - | 28 | 24 | 14.44% |
| XLU250620P00076000 | 2023-07-11 11:41AM EDT | 76.00 | 11.40 | 11.65 | 15.00 | 0.00 | - | 17 | 18 | 39.53% |
| XLU250620P00077000 | 2023-07-11 11:40AM EDT | 77.00 | 12.20 | 10.50 | 15.50 | 0.00 | - | 21 | 34 | 38.92% |
| XLU250620P00078000 | 2023-07-17 10:59AM EDT | 78.00 | 12.15 | 13.80 | 15.90 | 0.00 | - | 1 | 2 | 37.90% |
| XLU250620P00079000 | 2023-07-06 2:01PM EDT | 79.00 | 13.25 | 12.50 | 17.50 | 0.00 | - | - | 1 | 41.17% |
| XLU250620P00080000 | 2023-11-13 11:39AM EDT | 80.00 | 20.30 | 14.15 | 18.95 | 0.00 | - | 22 | 9 | 43.87% |
| XLU250620P00085000 | 2024-01-25 3:24PM EDT | 85.00 | 24.20 | 20.50 | 25.50 | 0.00 | - | 17 | 5 | 54.45% |
| XLU250620P00090000 | 2024-05-24 10:31AM EDT | 90.00 | 18.80 | 20.90 | 21.25 | 0.00 | - | 2 | 2 | 19.97% |
© 2024 Yahoo. Tutti i diritti riservati.