Italia markets close in 27 minutes
FTSE MIB
32.871,62 +206,41 (+0,63%) Dow Jones
38.583,36 -5,80 (-0,02%) Nasdaq
17.700,59 +11,71 (+0,07%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
79,25 +0,80 (+1,02%) Bitcoin EUR
61.149,65 -913,98 (-1,47%)
The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:03AM EDT. Mercato aperto.
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 | 37.10 | 41.45 | 0.00 | - | 1 | 9 | 58.44% |
| XLU260116C00035000 | 2024-02-29 3:41PM EDT | 35.00 | 27.28 | 28.50 | 33.50 | 0.00 | - | 2 | 4 | 0.00% |
| XLU260116C00040000 | 2024-06-07 3:24PM EDT | 40.00 | 30.05 | 27.10 | 31.90 | 0.00 | - | 3 | 21 | 44.56% |
| XLU260116C00045000 | 2024-06-03 11:40AM EDT | 45.00 | 27.26 | 22.25 | 26.35 | 0.00 | - | 1 | 217 | 34.08% |
| XLU260116C00050000 | 2024-06-12 9:32AM EDT | 50.00 | 21.61 | 18.50 | 21.25 | 0.00 | - | 1 | 177 | 27.36% |
| XLU260116C00051000 | 2024-04-19 9:34AM EDT | 51.00 | 15.62 | 20.00 | 24.50 | 0.00 | - | 1 | 2 | 44.95% |
| XLU260116C00052000 | 2024-03-08 3:00PM EDT | 52.00 | 13.60 | 13.90 | 16.45 | 0.00 | - | 16 | 12 | 0.00% |
| XLU260116C00053000 | 2024-04-25 9:46AM EDT | 53.00 | 15.00 | 17.50 | 22.40 | 0.00 | - | 1 | 2 | 41.41% |
| XLU260116C00054000 | 2024-02-20 4:56PM EDT | 54.00 | 9.76 | 10.00 | 15.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLU260116C00055000 | 2024-05-29 11:37AM EDT | 55.00 | 17.60 | 14.10 | 17.65 | 0.00 | - | 3 | 110 | 27.72% |
| XLU260116C00056000 | 2024-05-30 3:35PM EDT | 56.00 | 16.87 | 13.65 | 17.75 | 0.00 | - | 5 | 15 | 30.73% |
| XLU260116C00057000 | 2024-06-10 3:33PM EDT | 57.00 | 15.96 | 13.00 | 14.95 | 0.00 | - | 1 | 34 | 22.42% |
| XLU260116C00058000 | 2024-05-01 12:46PM EDT | 58.00 | 11.90 | 15.00 | 17.95 | 0.00 | - | 1 | 6 | 35.82% |
| XLU260116C00059000 | 2024-05-29 11:07AM EDT | 59.00 | 14.51 | 12.50 | 13.40 | 0.00 | - | 1 | 23 | 21.78% |
| XLU260116C00060000 | 2024-06-12 10:29AM EDT | 60.00 | 12.80 | 12.05 | 12.60 | 0.00 | - | 1 | 380 | 21.30% |
| XLU260116C00061000 | 2024-05-29 11:24AM EDT | 61.00 | 13.13 | 9.70 | 11.90 | 0.00 | - | 2 | 7 | 21.11% |
| XLU260116C00062000 | 2024-05-29 2:49PM EDT | 62.00 | 12.21 | 10.65 | 11.15 | 0.00 | - | 17 | 39 | 20.70% |
| XLU260116C00063000 | 2024-06-12 9:32AM EDT | 63.00 | 11.63 | 10.05 | 10.55 | 0.00 | - | 2 | 109 | 20.72% |
| XLU260116C00064000 | 2024-06-10 3:06PM EDT | 64.00 | 11.00 | 9.45 | 9.90 | 0.00 | - | 1 | 277 | 20.51% |
| XLU260116C00065000 | 2024-06-12 12:17PM EDT | 65.00 | 9.71 | 8.80 | 9.25 | 0.00 | - | 6 | 351 | 20.24% |
| XLU260116C00066000 | 2024-06-10 12:51PM EDT | 66.00 | 9.70 | 8.20 | 8.65 | 0.00 | - | 1 | 77 | 20.06% |
| XLU260116C00067000 | 2024-06-10 3:10PM EDT | 67.00 | 9.10 | 7.65 | 8.15 | 0.00 | - | 4 | 65 | 20.11% |
| XLU260116C00068000 | 2024-06-04 3:29PM EDT | 68.00 | 9.30 | 7.10 | 7.60 | 0.00 | - | 1 | 195 | 19.95% |
| XLU260116C00069000 | 2024-06-10 3:22PM EDT | 69.00 | 7.95 | 6.60 | 7.05 | 0.00 | - | 1 | 60 | 19.72% |
| XLU260116C00070000 | 2024-06-14 2:21PM EDT | 70.00 | 6.60 | 6.10 | 6.50 | 0.00 | - | 1 | 501 | 19.42% |
| XLU260116C00071000 | 2024-06-12 10:29AM EDT | 71.00 | 5.95 | 5.65 | 6.05 | 0.00 | - | 2 | 53 | 19.36% |
| XLU260116C00072000 | 2024-06-12 11:46AM EDT | 72.00 | 5.84 | 4.40 | 7.70 | 0.00 | - | 1 | 118 | 25.24% |
| XLU260116C00073000 | 2024-06-03 3:04PM EDT | 73.00 | 6.35 | 4.70 | 7.30 | 0.00 | - | 1 | 27 | 25.20% |
| XLU260116C00074000 | 2024-05-30 11:46AM EDT | 74.00 | 5.33 | 4.30 | 4.75 | 0.00 | - | 2 | 55 | 18.92% |
| XLU260116C00075000 | 2024-06-07 11:01AM EDT | 75.00 | 5.00 | 4.00 | 4.35 | 0.00 | - | 3 | 401 | 18.73% |
| XLU260116C00080000 | 2024-06-12 10:29AM EDT | 80.00 | 2.50 | 2.44 | 2.83 | 0.00 | - | 1 | 1,463 | 18.35% |
| XLU260116C00085000 | 2024-06-13 9:43AM EDT | 85.00 | 1.97 | 1.49 | 1.78 | 0.00 | - | 8 | 25 | 18.06% |
| XLU260116C00090000 | 2024-06-03 2:45PM EDT | 90.00 | 1.56 | 0.82 | 1.11 | 0.00 | - | 13 | 23 | 17.96% |
| XLU260116C00095000 | 2024-06-14 3:31PM EDT | 95.00 | 0.64 | 0.46 | 0.70 | 0.00 | - | 2 | 68 | 18.02% |
| XLU260116C00100000 | 2024-06-14 3:24PM EDT | 100.00 | 0.40 | 0.23 | 0.45 | 0.00 | - | 2 | 635 | 18.20% |
| XLU260116C00105000 | 2024-06-14 3:25PM EDT | 105.00 | 0.30 | 0.09 | 0.44 | 0.00 | - | 2 | 3 | 19.92% |
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 | 0.01 | 0.17 | 0.00 | - | 2 | 4 | 33.64% |
| XLU260116P00035000 | 2024-06-11 12:12PM EDT | 35.00 | 0.11 | 0.00 | 0.26 | 0.00 | - | 2 | 129 | 30.13% |
| XLU260116P00040000 | 2024-06-14 3:25PM EDT | 40.00 | 0.28 | 0.08 | 0.41 | 0.00 | - | 2 | 81 | 27.25% |
| XLU260116P00045000 | 2024-06-14 3:29PM EDT | 45.00 | 0.49 | 0.24 | 0.65 | 0.00 | - | 2 | 17 | 24.78% |
| XLU260116P00050000 | 2024-06-12 3:09PM EDT | 50.00 | 0.75 | 0.64 | 0.89 | 0.00 | - | 4 | 4,215 | 21.66% |
| XLU260116P00051000 | 2024-05-31 12:09PM EDT | 51.00 | 0.74 | 0.73 | 0.98 | 0.00 | - | 2 | 22 | 21.25% |
| XLU260116P00052000 | 2024-05-10 12:21PM EDT | 52.00 | 0.82 | 0.80 | 4.65 | 0.00 | - | 2 | 141 | 37.60% |
| XLU260116P00053000 | 2024-06-06 2:33PM EDT | 53.00 | 1.05 | 0.96 | 1.21 | 0.00 | - | 27 | 9,103 | 20.62% |
| XLU260116P00054000 | 2024-06-06 2:24PM EDT | 54.00 | 1.16 | 1.07 | 1.38 | 0.00 | - | 124 | 5,687 | 20.51% |
| XLU260116P00055000 | 2024-06-12 2:55PM EDT | 55.00 | 1.25 | 1.21 | 1.50 | 0.00 | - | 1 | 8,413 | 20.07% |
| XLU260116P00056000 | 2024-06-07 1:09PM EDT | 56.00 | 1.49 | 1.37 | 3.35 | 0.00 | - | 3 | 130 | 26.93% |
| 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 | 1.73 | 2.69 | 0.00 | - | 2 | 2,504 | 21.87% |
| XLU260116P00059000 | 2024-05-17 12:33PM EDT | 59.00 | 1.66 | 1.55 | 4.55 | 0.00 | - | 2 | 202 | 27.46% |
| XLU260116P00060000 | 2024-06-12 9:31AM EDT | 60.00 | 1.83 | 2.15 | 2.47 | 0.00 | - | 4 | 2,184 | 18.68% |
| XLU260116P00061000 | 2024-06-06 1:45PM EDT | 61.00 | 2.30 | 2.40 | 2.83 | 0.00 | - | 1 | 2,073 | 18.82% |
| XLU260116P00062000 | 2024-06-11 9:32AM EDT | 62.00 | 2.90 | 2.65 | 4.85 | 0.00 | - | 3 | 1,170 | 24.41% |
| XLU260116P00063000 | 2024-06-11 9:32AM EDT | 63.00 | 3.15 | 2.92 | 3.25 | 0.00 | - | 3 | 848 | 17.83% |
| XLU260116P00064000 | 2024-06-10 2:00PM EDT | 64.00 | 3.00 | 2.68 | 3.55 | 0.00 | - | 50 | 731 | 17.55% |
| XLU260116P00065000 | 2024-06-10 2:01PM EDT | 65.00 | 3.30 | 3.50 | 3.90 | 0.00 | - | 2,035 | 6,089 | 17.35% |
| XLU260116P00066000 | 2024-06-07 9:30AM EDT | 66.00 | 3.90 | 3.90 | 4.25 | 0.00 | - | 1 | 294 | 17.09% |
| XLU260116P00067000 | 2024-06-10 1:59PM EDT | 67.00 | 3.90 | 4.25 | 4.60 | 0.00 | - | 90 | 562 | 16.75% |
| XLU260116P00068000 | 2024-05-30 9:34AM EDT | 68.00 | 4.15 | 4.65 | 5.00 | 0.00 | - | 5 | 135 | 16.49% |
| XLU260116P00069000 | 2024-05-30 9:58AM EDT | 69.00 | 4.45 | 5.05 | 5.95 | 0.00 | - | 1 | 11 | 17.75% |
| XLU260116P00070000 | 2024-05-17 12:33PM EDT | 70.00 | 4.40 | 3.25 | 6.65 | 0.00 | - | 2 | 56 | 18.19% |
| XLU260116P00071000 | 2024-05-13 12:56PM EDT | 71.00 | 4.73 | 5.65 | 7.10 | 0.00 | - | 19 | 34 | 17.84% |
| XLU260116P00072000 | 2024-06-05 3:49PM EDT | 72.00 | 5.74 | 6.50 | 7.05 | 0.00 | - | 5 | 2 | 15.99% |
| XLU260116P00075000 | 2024-06-14 11:23AM EDT | 75.00 | 8.05 | 8.20 | 8.65 | 0.00 | - | 1 | 12 | 14.94% |
© 2024 Yahoo. Tutti i diritti riservati.