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
56.575,46 -792,02 (-1,38%)
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'acquistoper17 ottobre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU251017C00065000 | 2024-06-27 10:48AM EDT | 65.00 | 8.50 | 6.40 | 10.45 | 0.00 | - | 5 | 9 | 29.11% |
| XLU251017C00070000 | 2024-06-03 9:37AM EDT | 70.00 | 7.83 | 3.55 | 7.40 | 0.00 | - | 20 | 41 | 26.46% |
| XLU251017C00075000 | 2024-06-14 2:01PM EDT | 75.00 | 3.93 | 2.90 | 4.50 | 0.00 | - | 3 | 12 | 22.86% |
| XLU251017C00077000 | 2024-06-10 9:32AM EDT | 77.00 | 3.52 | 2.29 | 4.30 | 0.00 | - | 1 | 15 | 24.16% |
| XLU251017C00080000 | 2024-06-21 2:30PM EDT | 80.00 | 2.09 | 1.42 | 2.64 | 0.00 | - | 2 | 2 | 20.94% |
| XLU251017C00082000 | 2024-05-15 3:54PM EDT | 82.00 | 2.84 | 0.28 | 2.98 | 0.00 | - | - | 21 | 23.79% |
| XLU251017C00083000 | 2024-05-03 12:47PM EDT | 83.00 | 1.19 | 2.28 | 2.98 | 0.00 | - | 1 | 1 | 24.55% |
| XLU251017C00084000 | 2024-06-28 3:31PM EDT | 84.00 | 1.15 | 0.79 | 1.54 | -0.18 | -13.53% | 21 | 292 | 19.37% |
| XLU251017C00085000 | 2024-06-28 3:31PM EDT | 85.00 | 1.01 | 0.08 | 1.41 | -0.15 | -12.93% | 21 | 293 | 19.42% |
| XLU251017C00086000 | 2024-05-06 2:44PM EDT | 86.00 | 1.04 | 0.00 | 2.13 | 0.00 | - | - | 0 | 23.29% |
| XLU251017C00087000 | 2024-06-05 1:01PM EDT | 87.00 | 0.75 | 0.47 | 1.19 | -0.72 | -48.98% | 1 | 143 | 19.56% |
| XLU251017C00088000 | 2024-06-05 1:01PM EDT | 88.00 | 0.64 | 0.38 | 0.90 | -0.65 | -50.39% | 1 | 142 | 18.53% |
| XLU251017C00089000 | 2024-06-28 3:24PM EDT | 89.00 | 0.56 | 0.31 | 2.01 | -0.46 | -45.10% | 2 | 0 | 24.69% |
| XLU251017C00090000 | 2024-06-05 2:20PM EDT | 90.00 | 1.06 | 0.00 | 1.41 | 0.00 | - | 18 | 43 | 22.44% |
| XLU251017C00091000 | 2024-05-22 2:41PM EDT | 91.00 | 0.95 | 0.20 | 1.38 | 0.00 | - | 2 | 36 | 22.85% |
| XLU251017C00092000 | 2024-05-31 10:26AM EDT | 92.00 | 0.80 | 0.14 | 0.65 | 0.00 | - | 2 | 37 | 18.99% |
| XLU251017C00093000 | 2024-06-26 9:53AM EDT | 93.00 | 0.42 | 0.10 | 0.84 | 0.00 | - | 2 | 1 | 20.80% |
| XLU251017C00094000 | 2024-06-28 10:34AM EDT | 94.00 | 0.40 | 0.00 | 0.61 | +0.02 | +5.26% | 2 | 1 | 19.65% |
| XLU251017C00095000 | 2024-06-28 10:33AM EDT | 95.00 | 0.35 | 0.00 | 0.54 | -0.04 | -10.26% | 2 | 3 | 19.56% |
| XLU251017C00096000 | 2024-06-28 10:34AM EDT | 96.00 | 0.33 | 0.01 | 0.52 | +0.01 | +3.13% | 2 | 2 | 19.85% |
| XLU251017C00100000 | 2024-06-28 10:33AM EDT | 100.00 | 0.24 | 0.00 | 0.46 | +0.01 | +4.35% | 2 | 2 | 21.02% |
| XLU251017C00105000 | 2024-06-28 10:38AM EDT | 105.00 | 0.16 | 0.01 | 0.36 | +0.01 | +6.67% | 2 | 18 | 21.92% |
Opzioni di venditaper17 ottobre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU251017P00034000 | 2024-04-19 1:44PM EDT | 34.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| XLU251017P00035000 | 2024-04-19 1:31PM EDT | 35.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLU251017P00036000 | 2024-06-11 10:41AM EDT | 36.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 2 | 1 | 29.35% |
| XLU251017P00037000 | 2024-06-26 10:03AM EDT | 37.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 2 | 3 | 40.58% |
| XLU251017P00038000 | 2024-06-27 10:23AM EDT | 38.00 | 0.07 | 0.00 | 0.42 | 0.00 | - | 2 | 2 | 31.86% |
| XLU251017P00039000 | 2024-06-28 10:44AM EDT | 39.00 | 0.09 | 0.00 | 0.33 | -0.08 | -47.06% | 2 | 0 | 29.18% |
| XLU251017P00040000 | 2024-06-28 10:40AM EDT | 40.00 | 0.18 | 0.00 | 0.36 | -0.02 | -10.00% | 2 | 1 | 28.52% |
| XLU251017P00041000 | 2024-06-28 10:39AM EDT | 41.00 | 0.18 | 0.00 | 0.90 | 0.00 | - | 2 | 1 | 33.95% |
| XLU251017P00042000 | 2024-06-28 10:35AM EDT | 42.00 | 0.20 | 0.01 | 0.44 | +0.01 | +5.26% | 2 | 0 | 27.44% |
| XLU251017P00043000 | 2024-06-28 10:38AM EDT | 43.00 | 0.22 | 0.00 | 0.45 | -0.02 | -8.33% | 2 | 1 | 26.47% |
| XLU251017P00044000 | 2024-06-28 10:40AM EDT | 44.00 | 0.21 | 0.01 | 0.53 | -0.10 | -32.26% | 2 | 0 | 26.34% |
| XLU251017P00045000 | 2024-06-28 10:41AM EDT | 45.00 | 0.30 | 0.03 | 1.37 | +0.02 | +7.14% | 2 | 0 | 32.69% |
| XLU251017P00046000 | 2024-06-28 10:42AM EDT | 46.00 | 0.34 | 0.04 | 0.56 | -0.02 | -5.56% | 2 | 0 | 24.46% |
| XLU251017P00047000 | 2024-06-28 10:43AM EDT | 47.00 | 0.38 | 0.11 | 0.65 | -0.05 | -11.63% | 2 | 15 | 24.27% |
| XLU251017P00048000 | 2024-06-27 10:31AM EDT | 48.00 | 0.45 | 0.00 | 0.71 | 0.00 | - | 2 | 0 | 23.72% |
| XLU251017P00049000 | 2024-06-27 10:33AM EDT | 49.00 | 0.54 | 0.00 | 0.81 | 0.00 | - | 2 | 0 | 23.46% |
| XLU251017P00050000 | 2024-06-26 10:06AM EDT | 50.00 | 0.62 | 0.27 | 0.85 | 0.00 | - | 2 | 0 | 22.67% |
| XLU251017P00055000 | 2024-05-23 10:02AM EDT | 55.00 | 0.96 | 0.00 | 1.94 | 0.00 | - | 2 | 0 | 23.35% |
| XLU251017P00060000 | 2024-06-05 2:22PM EDT | 60.00 | 1.75 | 1.37 | 2.64 | 0.00 | - | 22 | 14 | 20.04% |
| XLU251017P00070000 | 2024-05-23 9:52AM EDT | 70.00 | 4.35 | 2.50 | 7.50 | 0.00 | - | 10 | 6 | 20.81% |
| XLU251017P00076000 | 2024-06-11 10:26AM EDT | 76.00 | 8.05 | 7.75 | 11.35 | 0.00 | - | - | 8 | 20.50% |
© 2024 Yahoo. Tutti i diritti riservati.