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
56.618,73 -842,09 (-1,47%)
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'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 | 32.42% |
| XLU251219C00040000 | 2024-02-28 1:07PM EDT | 40.00 | 22.16 | 23.50 | 28.50 | 0.00 | - | 10 | 121 | 26.71% |
| XLU251219C00045000 | 2024-05-10 3:34PM EDT | 45.00 | 26.64 | 23.00 | 28.00 | 0.00 | - | 1 | 0 | 50.17% |
| XLU251219C00050000 | 2024-05-29 1:12PM EDT | 50.00 | 21.25 | 17.55 | 19.60 | 0.00 | - | 2 | 86 | 25.23% |
| XLU251219C00055000 | 2024-06-17 9:55AM EDT | 55.00 | 16.09 | 13.50 | 17.85 | 0.00 | - | 1 | 53 | 33.59% |
| XLU251219C00060000 | 2024-06-26 11:24AM EDT | 60.00 | 12.15 | 10.65 | 14.50 | 0.00 | - | 1 | 99 | 32.11% |
| XLU251219C00061000 | 2024-02-27 2:19PM EDT | 61.00 | 5.92 | 6.50 | 11.50 | 0.00 | - | 2 | 14 | 23.69% |
| XLU251219C00062000 | 2024-05-10 3:34PM EDT | 62.00 | 12.69 | 9.55 | 14.45 | 0.00 | - | 2 | 3 | 35.50% |
| XLU251219C00063000 | 2024-05-29 12:56PM EDT | 63.00 | 11.85 | 9.30 | 11.85 | 0.00 | - | 2 | 104 | 28.61% |
| XLU251219C00064000 | 2024-05-29 1:12PM EDT | 64.00 | 10.55 | 8.60 | 10.60 | 0.00 | - | 2 | 697 | 26.23% |
| XLU251219C00065000 | 2024-06-10 9:50AM EDT | 65.00 | 10.25 | 7.35 | 11.00 | 0.00 | - | 2 | 710 | 29.10% |
| XLU251219C00066000 | 2024-06-25 1:21PM EDT | 66.00 | 8.65 | 6.65 | 10.50 | 0.00 | - | 1 | 325 | 29.02% |
| XLU251219C00067000 | 2024-05-22 10:34AM EDT | 67.00 | 10.02 | 6.70 | 10.00 | 0.00 | - | 2 | 201 | 28.89% |
| XLU251219C00068000 | 2024-05-30 11:11AM EDT | 68.00 | 8.29 | 5.60 | 9.50 | 0.00 | - | 1 | 84 | 28.71% |
| XLU251219C00069000 | 2024-06-21 3:33PM EDT | 69.00 | 7.09 | 4.35 | 8.50 | 0.00 | - | 3 | 126 | 26.95% |
| XLU251219C00070000 | 2024-06-21 3:33PM EDT | 70.00 | 6.45 | 4.75 | 8.00 | 0.00 | - | 2 | 200 | 26.68% |
| XLU251219C00071000 | 2024-05-22 3:06PM EDT | 71.00 | 7.60 | 3.00 | 8.00 | 0.00 | - | 4 | 79 | 27.88% |
| XLU251219C00072000 | 2024-05-22 3:14PM EDT | 72.00 | 7.08 | 2.50 | 7.50 | 0.00 | - | 4 | 94 | 27.51% |
| XLU251219C00073000 | 2024-06-28 11:23AM EDT | 73.00 | 4.50 | 3.10 | 7.00 | -1.04 | -18.77% | 2 | 16 | 27.09% |
| XLU251219C00074000 | 2024-06-21 1:50PM EDT | 74.00 | 4.00 | 3.80 | 5.65 | -0.45 | -10.11% | 1 | 24 | 24.04% |
| XLU251219C00075000 | 2024-06-27 11:59AM EDT | 75.00 | 4.15 | 3.40 | 5.15 | 0.00 | - | 750 | 889 | 23.50% |
| XLU251219C00076000 | 2024-06-14 2:01PM EDT | 76.00 | 4.06 | 3.05 | 5.00 | 0.00 | - | 3 | 131 | 23.99% |
| XLU251219C00077000 | 2024-05-03 10:13AM EDT | 77.00 | 2.85 | 4.65 | 6.50 | 0.00 | - | 8 | 27 | 29.55% |
| XLU251219C00078000 | 2024-06-14 11:15AM EDT | 78.00 | 3.20 | 2.45 | 3.80 | 0.00 | - | 4 | 75 | 21.97% |
| XLU251219C00079000 | 2024-04-19 12:46PM EDT | 79.00 | 1.89 | 2.51 | 5.15 | 0.00 | - | 12 | 12 | 27.14% |
| XLU251219C00080000 | 2024-06-21 3:11PM EDT | 80.00 | 2.53 | 1.35 | 5.00 | 0.00 | - | 12 | 70 | 27.50% |
| XLU251219C00085000 | 2024-06-26 1:41PM EDT | 85.00 | 1.43 | 0.90 | 1.95 | 0.00 | - | 51 | 402 | 20.53% |
| XLU251219C00090000 | 2024-06-27 10:35AM EDT | 90.00 | 0.82 | 0.43 | 1.12 | 0.00 | - | 2 | 432 | 19.64% |
| XLU251219C00095000 | 2024-06-27 10:34AM EDT | 95.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 2 | 150 | 19.54% |
| XLU251219C00100000 | 2024-06-27 10:34AM EDT | 100.00 | 0.36 | 0.01 | 0.40 | 0.00 | - | 2 | 100 | 19.19% |
| XLU251219C00105000 | 2024-06-28 10:45AM EDT | 105.00 | 0.18 | 0.00 | 0.63 | -0.04 | -18.18% | 2 | 3 | 23.10% |
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 | 44.04% |
| XLU251219P00035000 | 2024-06-28 3:27PM EDT | 35.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 2 | 6,135 | 32.52% |
| XLU251219P00040000 | 2024-06-28 10:45AM EDT | 40.00 | 0.20 | 0.00 | 0.48 | +0.06 | +42.86% | 2 | 26 | 28.49% |
| XLU251219P00045000 | 2024-06-28 10:46AM EDT | 45.00 | 0.34 | 0.18 | 2.11 | 0.00 | - | 2 | 86 | 35.52% |
| XLU251219P00050000 | 2024-06-28 11:24AM EDT | 50.00 | 0.69 | 0.34 | 1.20 | +0.04 | +6.15% | 2 | 13,587 | 23.68% |
| XLU251219P00055000 | 2024-06-17 11:50AM EDT | 55.00 | 1.18 | 0.27 | 2.74 | 0.00 | - | 10 | 5,506 | 25.54% |
| XLU251219P00060000 | 2024-06-18 10:23AM EDT | 60.00 | 2.21 | 1.00 | 5.00 | 0.00 | - | 128 | 3,068 | 27.39% |
| XLU251219P00061000 | 2024-06-05 12:41PM EDT | 61.00 | 2.07 | 2.01 | 5.00 | 0.00 | - | 10 | 58 | 25.93% |
| XLU251219P00062000 | 2024-06-28 11:23AM EDT | 62.00 | 2.65 | 2.26 | 5.00 | +0.55 | +26.19% | 12 | 831 | 24.48% |
| XLU251219P00063000 | 2024-04-11 12:28PM EDT | 63.00 | 4.20 | 0.29 | 2.75 | 0.00 | - | 1 | 182 | 15.45% |
| XLU251219P00064000 | 2024-06-26 1:10PM EDT | 64.00 | 3.15 | 2.85 | 4.75 | 0.00 | - | 2 | 704 | 20.73% |
| XLU251219P00065000 | 2024-06-13 12:15PM EDT | 65.00 | 3.50 | 2.88 | 6.00 | 0.00 | - | 4 | 567 | 23.22% |
| XLU251219P00066000 | 2024-06-20 1:41PM EDT | 66.00 | 3.75 | 2.94 | 5.15 | 0.00 | - | 1 | 97 | 19.01% |
| XLU251219P00067000 | 2024-06-27 2:52PM EDT | 67.00 | 4.10 | 3.80 | 6.55 | 0.00 | - | 7 | 2,152 | 21.77% |
| XLU251219P00068000 | 2024-06-11 10:33AM EDT | 68.00 | 4.30 | 3.50 | 6.65 | 0.00 | - | 3 | 5 | 20.43% |
| XLU251219P00069000 | 2024-06-11 10:33AM EDT | 69.00 | 4.70 | 3.90 | 7.20 | 0.00 | - | 17 | 18 | 20.41% |
| XLU251219P00070000 | 2024-06-11 10:33AM EDT | 70.00 | 5.15 | 4.40 | 8.00 | 0.00 | - | 45 | 63 | 21.08% |
| XLU251219P00071000 | 2024-06-11 10:26AM EDT | 71.00 | 5.60 | 5.40 | 7.50 | 0.00 | - | 4 | 11 | 17.73% |
| XLU251219P00072000 | 2024-04-12 11:33AM EDT | 72.00 | 9.50 | 4.95 | 6.60 | 0.00 | - | 5 | 20 | 13.00% |
| XLU251219P00073000 | 2023-09-26 10:13AM EDT | 73.00 | 11.20 | 11.50 | 16.50 | 0.00 | - | 1 | 4 | 41.19% |
| XLU251219P00074000 | 2024-06-11 9:57AM EDT | 74.00 | 7.15 | 6.65 | 9.70 | 0.00 | - | 13 | 11 | 18.49% |
| XLU251219P00075000 | 2024-04-08 12:45PM EDT | 75.00 | 10.25 | 7.30 | 7.65 | 0.00 | - | - | 3 | 8.92% |
| XLU251219P00076000 | 2023-06-01 3:26PM EDT | 76.00 | 13.45 | 9.00 | 14.00 | 0.00 | - | - | 2 | 27.54% |
| XLU251219P00078000 | 2024-04-23 2:32PM EDT | 78.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| XLU251219P00080000 | 2024-06-18 10:59AM EDT | 80.00 | 12.40 | 11.00 | 13.90 | 0.00 | - | 5 | 168 | 17.55% |
| XLU251219P00095000 | 2023-05-02 2:51PM EDT | 95.00 | 26.60 | 28.55 | 33.50 | 0.00 | - | 6 | 6 | 43.29% |
| XLU251219P00100000 | 2023-05-02 2:52PM EDT | 100.00 | 31.55 | 33.50 | 38.50 | 0.00 | - | 4 | 0 | 46.17% |
© 2024 Yahoo. Tutti i diritti riservati.