Italia markets closed

The Utilities Select Sector SPDR Fund (XLU)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
68,14-0,77 (-1,12%)
Alla chiusura: 04:00PM EDT
68,08 -0,06 (-0,09%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLU251219C000350002024-03-21 9:42AM EDT35.0029.7028.5033.500.00-5232.42%
XLU251219C000400002024-02-28 1:07PM EDT40.0022.1623.5028.500.00-1012126.71%
XLU251219C000450002024-05-10 3:34PM EDT45.0026.6423.0028.000.00-1050.17%
XLU251219C000500002024-05-29 1:12PM EDT50.0021.2517.5519.600.00-28625.23%
XLU251219C000550002024-06-17 9:55AM EDT55.0016.0913.5017.850.00-15333.59%
XLU251219C000600002024-06-26 11:24AM EDT60.0012.1510.6514.500.00-19932.11%
XLU251219C000610002024-02-27 2:19PM EDT61.005.926.5011.500.00-21423.69%
XLU251219C000620002024-05-10 3:34PM EDT62.0012.699.5514.450.00-2335.50%
XLU251219C000630002024-05-29 12:56PM EDT63.0011.859.3011.850.00-210428.61%
XLU251219C000640002024-05-29 1:12PM EDT64.0010.558.6010.600.00-269726.23%
XLU251219C000650002024-06-10 9:50AM EDT65.0010.257.3511.000.00-271029.10%
XLU251219C000660002024-06-25 1:21PM EDT66.008.656.6510.500.00-132529.02%
XLU251219C000670002024-05-22 10:34AM EDT67.0010.026.7010.000.00-220128.89%
XLU251219C000680002024-05-30 11:11AM EDT68.008.295.609.500.00-18428.71%
XLU251219C000690002024-06-21 3:33PM EDT69.007.094.358.500.00-312626.95%
XLU251219C000700002024-06-21 3:33PM EDT70.006.454.758.000.00-220026.68%
XLU251219C000710002024-05-22 3:06PM EDT71.007.603.008.000.00-47927.88%
XLU251219C000720002024-05-22 3:14PM EDT72.007.082.507.500.00-49427.51%
XLU251219C000730002024-06-28 11:23AM EDT73.004.503.107.00-1.04-18.77%21627.09%
XLU251219C000740002024-06-21 1:50PM EDT74.004.003.805.65-0.45-10.11%12424.04%
XLU251219C000750002024-06-27 11:59AM EDT75.004.153.405.150.00-75088923.50%
XLU251219C000760002024-06-14 2:01PM EDT76.004.063.055.000.00-313123.99%
XLU251219C000770002024-05-03 10:13AM EDT77.002.854.656.500.00-82729.55%
XLU251219C000780002024-06-14 11:15AM EDT78.003.202.453.800.00-47521.97%
XLU251219C000790002024-04-19 12:46PM EDT79.001.892.515.150.00-121227.14%
XLU251219C000800002024-06-21 3:11PM EDT80.002.531.355.000.00-127027.50%
XLU251219C000850002024-06-26 1:41PM EDT85.001.430.901.950.00-5140220.53%
XLU251219C000900002024-06-27 10:35AM EDT90.000.820.431.120.00-243219.64%
XLU251219C000950002024-06-27 10:34AM EDT95.000.500.000.700.00-215019.54%
XLU251219C001000002024-06-27 10:34AM EDT100.000.360.010.400.00-210019.19%
XLU251219C001050002024-06-28 10:45AM EDT105.000.180.000.63-0.04-18.18%2323.10%
Opzioni di venditaper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLU251219P000300002024-04-16 11:44AM EDT30.000.120.000.640.00-21044.04%
XLU251219P000350002024-06-28 3:27PM EDT35.000.050.000.360.00-26,13532.52%
XLU251219P000400002024-06-28 10:45AM EDT40.000.200.000.48+0.06+42.86%22628.49%
XLU251219P000450002024-06-28 10:46AM EDT45.000.340.182.110.00-28635.52%
XLU251219P000500002024-06-28 11:24AM EDT50.000.690.341.20+0.04+6.15%213,58723.68%
XLU251219P000550002024-06-17 11:50AM EDT55.001.180.272.740.00-105,50625.54%
XLU251219P000600002024-06-18 10:23AM EDT60.002.211.005.000.00-1283,06827.39%
XLU251219P000610002024-06-05 12:41PM EDT61.002.072.015.000.00-105825.93%
XLU251219P000620002024-06-28 11:23AM EDT62.002.652.265.00+0.55+26.19%1283124.48%
XLU251219P000630002024-04-11 12:28PM EDT63.004.200.292.750.00-118215.45%
XLU251219P000640002024-06-26 1:10PM EDT64.003.152.854.750.00-270420.73%
XLU251219P000650002024-06-13 12:15PM EDT65.003.502.886.000.00-456723.22%
XLU251219P000660002024-06-20 1:41PM EDT66.003.752.945.150.00-19719.01%
XLU251219P000670002024-06-27 2:52PM EDT67.004.103.806.550.00-72,15221.77%
XLU251219P000680002024-06-11 10:33AM EDT68.004.303.506.650.00-3520.43%
XLU251219P000690002024-06-11 10:33AM EDT69.004.703.907.200.00-171820.41%
XLU251219P000700002024-06-11 10:33AM EDT70.005.154.408.000.00-456321.08%
XLU251219P000710002024-06-11 10:26AM EDT71.005.605.407.500.00-41117.73%
XLU251219P000720002024-04-12 11:33AM EDT72.009.504.956.600.00-52013.00%
XLU251219P000730002023-09-26 10:13AM EDT73.0011.2011.5016.500.00-1441.19%
XLU251219P000740002024-06-11 9:57AM EDT74.007.156.659.700.00-131118.49%
XLU251219P000750002024-04-08 12:45PM EDT75.0010.257.307.650.00--38.92%
XLU251219P000760002023-06-01 3:26PM EDT76.0013.459.0014.000.00--227.54%
XLU251219P000780002024-04-23 2:32PM EDT78.0012.050.000.000.00-560.00%
XLU251219P000800002024-06-18 10:59AM EDT80.0012.4011.0013.900.00-516817.55%
XLU251219P000950002023-05-02 2:51PM EDT95.0026.6028.5533.500.00-6643.29%
XLU251219P001000002023-05-02 2:52PM EDT100.0031.5533.5038.500.00-4046.17%