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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU260116C00030000 | 2024-06-14 9:46AM EDT | 30.00 | 39.88 | 36.00 | 41.00 | 0.00 | - | 1 | 7 | 65.23% |
| XLU260116C00035000 | 2024-02-29 3:41PM EDT | 35.00 | 27.28 | 28.50 | 33.50 | 0.00 | - | 2 | 4 | 31.62% |
| XLU260116C00040000 | 2024-06-24 3:24PM EDT | 40.00 | 30.33 | 26.50 | 31.00 | 0.00 | - | 1 | 19 | 46.48% |
| XLU260116C00045000 | 2024-06-03 11:40AM EDT | 45.00 | 27.26 | 21.50 | 26.50 | 0.00 | - | 1 | 217 | 41.46% |
| XLU260116C00050000 | 2024-06-12 9:32AM EDT | 50.00 | 21.61 | 17.85 | 22.00 | 0.00 | - | 1 | 177 | 36.45% |
| XLU260116C00051000 | 2024-04-19 9:34AM EDT | 51.00 | 15.62 | 20.00 | 24.50 | 0.00 | - | 1 | 2 | 49.47% |
| XLU260116C00052000 | 2024-03-08 3:00PM EDT | 52.00 | 13.60 | 13.90 | 16.45 | 0.00 | - | 16 | 12 | 14.34% |
| XLU260116C00053000 | 2024-04-25 9:46AM EDT | 53.00 | 15.00 | 17.50 | 22.40 | 0.00 | - | 1 | 2 | 45.65% |
| XLU260116C00054000 | 2024-02-20 4:56PM EDT | 54.00 | 9.76 | 10.00 | 15.00 | 0.00 | - | 1 | 3 | 16.82% |
| XLU260116C00055000 | 2024-06-28 3:04PM EDT | 55.00 | 15.10 | 14.00 | 16.55 | -2.50 | -14.20% | 1 | 110 | 27.64% |
| XLU260116C00056000 | 2024-05-30 3:35PM EDT | 56.00 | 16.87 | 13.05 | 16.65 | 0.00 | - | 5 | 15 | 30.57% |
| XLU260116C00057000 | 2024-06-10 3:33PM EDT | 57.00 | 15.96 | 11.85 | 15.60 | 0.00 | - | 1 | 34 | 28.97% |
| XLU260116C00058000 | 2024-05-01 12:46PM EDT | 58.00 | 11.90 | 15.00 | 17.95 | 0.00 | - | 1 | 6 | 39.42% |
| XLU260116C00059000 | 2024-05-29 11:07AM EDT | 59.00 | 14.51 | 10.40 | 14.30 | 0.00 | - | 1 | 23 | 28.66% |
| XLU260116C00060000 | 2024-06-28 3:43PM EDT | 60.00 | 11.44 | 10.80 | 12.95 | -1.47 | -11.39% | 1 | 373 | 26.03% |
| XLU260116C00061000 | 2024-06-24 3:24PM EDT | 61.00 | 12.36 | 9.90 | 12.85 | 0.00 | - | 2 | 6 | 27.63% |
| XLU260116C00062000 | 2024-06-21 10:33AM EDT | 62.00 | 11.35 | 9.50 | 12.30 | 0.00 | - | 1 | 40 | 27.63% |
| XLU260116C00063000 | 2024-06-12 9:32AM EDT | 63.00 | 11.63 | 8.65 | 11.25 | 0.00 | - | 2 | 109 | 25.97% |
| XLU260116C00064000 | 2024-06-24 10:59AM EDT | 64.00 | 10.03 | 8.10 | 10.25 | 0.00 | - | 1 | 277 | 24.47% |
| XLU260116C00065000 | 2024-06-25 9:41AM EDT | 65.00 | 9.65 | 7.65 | 9.60 | 0.00 | - | 4 | 351 | 24.04% |
| XLU260116C00066000 | 2024-06-10 12:51PM EDT | 66.00 | 9.70 | 6.75 | 10.10 | 0.00 | - | 1 | 77 | 27.07% |
| XLU260116C00067000 | 2024-06-10 3:10PM EDT | 67.00 | 9.10 | 6.45 | 8.95 | 0.00 | - | 4 | 65 | 24.99% |
| XLU260116C00068000 | 2024-06-28 12:48PM EDT | 68.00 | 6.50 | 5.30 | 7.60 | -0.50 | -7.14% | 1 | 199 | 22.30% |
| XLU260116C00069000 | 2024-06-28 3:43PM EDT | 69.00 | 6.07 | 5.25 | 7.40 | -0.54 | -8.17% | 3 | 63 | 23.01% |
| XLU260116C00070000 | 2024-06-28 3:43PM EDT | 70.00 | 5.66 | 5.15 | 6.70 | -0.39 | -6.45% | 35 | 503 | 22.17% |
| XLU260116C00071000 | 2024-06-24 12:54PM EDT | 71.00 | 6.06 | 4.65 | 6.50 | 0.00 | - | 2 | 56 | 22.75% |
| XLU260116C00072000 | 2024-06-25 1:44PM EDT | 72.00 | 5.37 | 3.40 | 6.50 | 0.00 | - | 5 | 118 | 23.87% |
| XLU260116C00073000 | 2024-06-03 3:04PM EDT | 73.00 | 6.35 | 3.20 | 6.10 | 0.00 | - | 1 | 27 | 23.75% |
| XLU260116C00074000 | 2024-05-30 11:46AM EDT | 74.00 | 5.33 | 3.75 | 5.90 | 0.00 | - | 2 | 55 | 24.18% |
| XLU260116C00075000 | 2024-06-28 2:20PM EDT | 75.00 | 3.75 | 1.89 | 5.30 | -0.15 | -3.85% | 31 | 402 | 23.36% |
| XLU260116C00080000 | 2024-06-28 2:24PM EDT | 80.00 | 2.31 | 1.86 | 3.50 | -0.44 | -16.00% | 2 | 1,472 | 22.05% |
| XLU260116C00085000 | 2024-06-28 3:30PM EDT | 85.00 | 1.31 | 0.90 | 1.62 | -0.66 | -33.50% | 2 | 25 | 18.69% |
| XLU260116C00090000 | 2024-06-28 2:25PM EDT | 90.00 | 0.67 | 0.44 | 1.08 | -0.89 | -57.05% | 2 | 23 | 18.95% |
| XLU260116C00095000 | 2024-06-14 3:31PM EDT | 95.00 | 0.64 | 0.00 | 0.94 | 0.00 | - | 2 | 68 | 20.56% |
| XLU260116C00100000 | 2024-06-14 3:24PM EDT | 100.00 | 0.40 | 0.01 | 0.56 | 0.00 | - | 2 | 635 | 20.09% |
| XLU260116C00105000 | 2024-06-20 9:30AM EDT | 105.00 | 0.38 | 0.00 | 0.37 | 0.00 | - | 2 | 4 | 20.19% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU260116P00030000 | 2024-06-13 12:33PM EDT | 30.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 2 | 4 | 37.92% |
| XLU260116P00035000 | 2024-06-24 2:45PM EDT | 35.00 | 0.14 | 0.07 | 0.40 | 0.00 | - | 2 | 128 | 32.37% |
| XLU260116P00040000 | 2024-06-28 3:30PM EDT | 40.00 | 0.22 | 0.05 | 0.53 | -0.06 | -21.43% | 2 | 81 | 28.42% |
| XLU260116P00045000 | 2024-06-28 3:31PM EDT | 45.00 | 0.40 | 0.12 | 0.71 | -0.09 | -18.37% | 2 | 17 | 24.84% |
| XLU260116P00050000 | 2024-06-26 11:25AM EDT | 50.00 | 0.61 | 0.10 | 1.25 | 0.00 | - | 10 | 4,482 | 23.40% |
| XLU260116P00051000 | 2024-05-31 12:09PM EDT | 51.00 | 0.74 | 0.51 | 1.43 | 0.00 | - | 2 | 22 | 23.35% |
| XLU260116P00052000 | 2024-05-10 12:21PM EDT | 52.00 | 0.82 | 0.80 | 4.65 | 0.00 | - | 2 | 141 | 36.94% |
| XLU260116P00053000 | 2024-06-06 2:33PM EDT | 53.00 | 1.05 | 0.75 | 4.65 | 0.00 | - | 27 | 9,103 | 35.46% |
| XLU260116P00054000 | 2024-06-18 12:32PM EDT | 54.00 | 1.14 | 0.87 | 1.65 | 0.00 | - | 11 | 5,698 | 21.16% |
| XLU260116P00055000 | 2024-06-26 1:32PM EDT | 55.00 | 1.40 | 0.99 | 1.82 | 0.00 | - | 10 | 10,441 | 20.85% |
| XLU260116P00056000 | 2024-06-07 1:09PM EDT | 56.00 | 1.49 | 1.13 | 1.90 | 0.00 | - | 3 | 130 | 20.08% |
| XLU260116P00057000 | 2024-04-22 2:30PM EDT | 57.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLU260116P00058000 | 2024-06-06 1:11PM EDT | 58.00 | 1.75 | 1.45 | 2.81 | 0.00 | - | 2 | 2,504 | 21.47% |
| XLU260116P00059000 | 2024-05-17 12:33PM EDT | 59.00 | 1.66 | 1.55 | 4.55 | 0.00 | - | 2 | 202 | 26.55% |
| XLU260116P00060000 | 2024-06-21 3:40PM EDT | 60.00 | 2.15 | 1.89 | 2.59 | 0.00 | - | 3 | 2,187 | 18.18% |
| XLU260116P00061000 | 2024-06-06 1:45PM EDT | 61.00 | 2.30 | 2.08 | 4.80 | 0.00 | - | 1 | 2,073 | 24.62% |
| XLU260116P00062000 | 2024-06-11 9:32AM EDT | 62.00 | 2.90 | 2.32 | 5.50 | 0.00 | - | 3 | 1,170 | 25.51% |
| XLU260116P00063000 | 2024-06-11 9:32AM EDT | 63.00 | 3.15 | 0.50 | 4.00 | 0.00 | - | 3 | 848 | 19.20% |
| XLU260116P00064000 | 2024-06-10 2:00PM EDT | 64.00 | 3.00 | 1.76 | 4.60 | 0.00 | - | 50 | 731 | 19.73% |
| XLU260116P00065000 | 2024-06-28 12:00PM EDT | 65.00 | 3.65 | 1.66 | 4.20 | +0.15 | +4.29% | 4 | 6,093 | 17.06% |
| XLU260116P00066000 | 2024-06-07 9:30AM EDT | 66.00 | 3.90 | 2.97 | 5.30 | 0.00 | - | 1 | 294 | 18.99% |
| XLU260116P00067000 | 2024-06-18 1:53PM EDT | 67.00 | 4.45 | 3.80 | 5.70 | 0.00 | - | 1 | 563 | 18.67% |
| XLU260116P00068000 | 2024-05-30 9:34AM EDT | 68.00 | 4.15 | 3.65 | 5.00 | 0.00 | - | 5 | 135 | 15.02% |
| XLU260116P00069000 | 2024-05-30 9:58AM EDT | 69.00 | 4.45 | 3.00 | 6.55 | 0.00 | - | 1 | 11 | 17.98% |
| XLU260116P00070000 | 2024-06-26 10:02AM EDT | 70.00 | 5.70 | 4.55 | 6.50 | 0.00 | - | 1 | 56 | 16.12% |
| XLU260116P00071000 | 2024-05-13 12:56PM EDT | 71.00 | 4.73 | 5.65 | 7.10 | 0.00 | - | 19 | 34 | 16.10% |
| XLU260116P00072000 | 2024-06-24 1:55PM EDT | 72.00 | 5.95 | 5.55 | 8.85 | 0.00 | - | 1 | 2 | 19.43% |
| XLU260116P00075000 | 2024-06-25 12:50PM EDT | 75.00 | 8.10 | 8.05 | 9.90 | 0.00 | - | 1 | 15 | 16.48% |
© 2024 Yahoo. Tutti i diritti riservati.