Italia markets close in 3 hours 9 minutes
FTSE MIB
32.854,39 +189,18 (+0,58%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
78,78 +0,33 (+0,42%) Bitcoin EUR
61.326,11 -760,32 (-1,22%)
The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU251219C00035000 | 2024-03-21 9:42AM EDT | 35.00 | 29.70 | 28.50 | 33.50 | 0.00 | - | 5 | 2 | 0.00% |
| XLU251219C00040000 | 2024-02-28 1:07PM EDT | 40.00 | 22.16 | 23.50 | 28.50 | 0.00 | - | 10 | 121 | 0.00% |
| XLU251219C00045000 | 2024-05-10 3:34PM EDT | 45.00 | 26.64 | 23.00 | 28.00 | 0.00 | - | 1 | 0 | 41.79% |
| XLU251219C00050000 | 2024-05-29 1:12PM EDT | 50.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| XLU251219C00055000 | 2024-06-10 3:18PM EDT | 55.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 30 | 53 | 0.00% |
| XLU251219C00060000 | 2024-06-11 2:01PM EDT | 60.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| XLU251219C00061000 | 2024-02-27 2:19PM EDT | 61.00 | 5.92 | 6.50 | 11.50 | 0.00 | - | 2 | 14 | 18.74% |
| XLU251219C00062000 | 2024-05-10 3:34PM EDT | 62.00 | 12.69 | 9.55 | 14.45 | 0.00 | - | 2 | 3 | 31.08% |
| XLU251219C00063000 | 2024-05-29 12:56PM EDT | 63.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 0.00% |
| XLU251219C00064000 | 2024-05-29 1:12PM EDT | 64.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 697 | 0.00% |
| XLU251219C00065000 | 2024-06-10 9:50AM EDT | 65.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 710 | 0.00% |
| XLU251219C00066000 | 2024-05-16 10:44AM EDT | 66.00 | 10.75 | 7.55 | 11.50 | 0.00 | - | 2 | 325 | 28.35% |
| XLU251219C00067000 | 2024-05-22 10:34AM EDT | 67.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 0.00% |
| XLU251219C00068000 | 2024-05-30 11:11AM EDT | 68.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| XLU251219C00069000 | 2024-03-28 2:03PM EDT | 69.00 | 4.63 | 2.50 | 7.50 | 0.00 | - | 2 | 126 | 20.66% |
| XLU251219C00070000 | 2024-05-31 3:42PM EDT | 70.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 0.03% |
| XLU251219C00071000 | 2024-05-22 3:06PM EDT | 71.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 79 | 0.39% |
| XLU251219C00072000 | 2024-05-22 3:14PM EDT | 72.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 4 | 94 | 0.78% |
| XLU251219C00073000 | 2024-05-29 12:59PM EDT | 73.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.78% |
| XLU251219C00074000 | 2024-05-29 1:20PM EDT | 74.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 1.56% |
| XLU251219C00075000 | 2024-05-29 1:20PM EDT | 75.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 1.56% |
| XLU251219C00076000 | 2024-06-14 2:01PM EDT | 76.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 3 | 131 | 1.56% |
| XLU251219C00077000 | 2024-05-03 10:13AM EDT | 77.00 | 2.85 | 4.65 | 6.50 | 0.00 | - | 8 | 27 | 26.84% |
| XLU251219C00078000 | 2024-06-14 11:15AM EDT | 78.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 75 | 1.56% |
| XLU251219C00079000 | 2024-04-19 12:46PM EDT | 79.00 | 1.89 | 2.51 | 5.15 | 0.00 | - | 12 | 12 | 24.67% |
| XLU251219C00080000 | 2024-05-29 12:59PM EDT | 80.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 3.13% |
| XLU251219C00085000 | 2024-05-10 2:06PM EDT | 85.00 | 1.84 | 0.23 | 2.89 | 0.00 | - | 224 | 451 | 22.11% |
| XLU251219C00090000 | 2024-06-05 2:20PM EDT | 90.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 18 | 431 | 6.25% |
| XLU251219C00095000 | 2024-06-04 11:45AM EDT | 95.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 202 | 6.25% |
| XLU251219C00100000 | 2024-06-14 11:17AM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 6.25% |
| XLU251219C00105000 | 2024-06-14 11:16AM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU251219P00030000 | 2024-04-16 11:44AM EDT | 30.00 | 0.12 | 0.00 | 0.64 | 0.00 | - | 2 | 10 | 44.51% |
| XLU251219P00035000 | 2024-06-14 11:17AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6,135 | 12.50% |
| XLU251219P00040000 | 2024-06-14 11:16AM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| XLU251219P00045000 | 2024-06-14 3:40PM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 85 | 6.25% |
| XLU251219P00050000 | 2024-05-31 12:02PM EDT | 50.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 13,586 | 6.25% |
| XLU251219P00055000 | 2024-05-13 11:24AM EDT | 55.00 | 1.01 | 0.52 | 2.02 | 0.00 | - | 1,100 | 5,506 | 23.51% |
| XLU251219P00060000 | 2024-06-13 9:35AM EDT | 60.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 150 | 2,128 | 3.13% |
| XLU251219P00061000 | 2024-06-05 12:41PM EDT | 61.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 10 | 58 | 3.13% |
| XLU251219P00062000 | 2024-06-04 12:00PM EDT | 62.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 200 | 831 | 3.13% |
| XLU251219P00063000 | 2024-04-11 12:28PM EDT | 63.00 | 4.20 | 0.29 | 2.75 | 0.00 | - | 1 | 182 | 17.07% |
| XLU251219P00064000 | 2024-05-22 10:32AM EDT | 64.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 702 | 1.56% |
| XLU251219P00065000 | 2024-06-13 12:15PM EDT | 65.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 567 | 1.56% |
| XLU251219P00066000 | 2024-04-12 1:21PM EDT | 66.00 | 5.70 | 0.50 | 3.65 | 0.00 | - | 1 | 97 | 16.23% |
| XLU251219P00067000 | 2024-06-10 9:44AM EDT | 67.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 8 | 47 | 0.78% |
| XLU251219P00068000 | 2024-06-11 10:33AM EDT | 68.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.78% |
| XLU251219P00069000 | 2024-06-11 10:33AM EDT | 69.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 17 | 18 | 0.39% |
| XLU251219P00070000 | 2024-06-11 10:33AM EDT | 70.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 45 | 63 | 0.00% |
| XLU251219P00071000 | 2024-06-11 10:26AM EDT | 71.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| XLU251219P00072000 | 2024-04-12 11:33AM EDT | 72.00 | 9.50 | 4.95 | 6.60 | 0.00 | - | 5 | 20 | 15.88% |
| XLU251219P00073000 | 2023-09-26 10:13AM EDT | 73.00 | 11.20 | 11.50 | 16.50 | 0.00 | - | 1 | 4 | 43.12% |
| XLU251219P00074000 | 2024-06-11 9:57AM EDT | 74.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 13 | 11 | 0.00% |
| XLU251219P00075000 | 2024-04-08 12:45PM EDT | 75.00 | 10.25 | 7.30 | 7.65 | 0.00 | - | - | 3 | 13.25% |
| XLU251219P00076000 | 2023-06-01 3:26PM EDT | 76.00 | 13.45 | 9.00 | 14.00 | 0.00 | - | - | 2 | 30.12% |
| XLU251219P00078000 | 2024-04-23 2:32PM EDT | 78.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| XLU251219P00080000 | 2024-06-14 10:29AM EDT | 80.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 5 | 163 | 0.00% |
| XLU251219P00095000 | 2023-05-02 2:51PM EDT | 95.00 | 26.60 | 28.55 | 33.50 | 0.00 | - | 6 | 6 | 46.29% |
| XLU251219P00100000 | 2023-05-02 2:52PM EDT | 100.00 | 31.55 | 33.50 | 38.50 | 0.00 | - | 4 | 0 | 49.24% |
© 2024 Yahoo. Tutti i diritti riservati.