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'acquistoper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLU260116C000300002024-06-14 9:46AM EDT30.0039.8836.0041.000.00-1765.23%
XLU260116C000350002024-02-29 3:41PM EDT35.0027.2828.5033.500.00-2431.62%
XLU260116C000400002024-06-24 3:24PM EDT40.0030.3326.5031.000.00-11946.48%
XLU260116C000450002024-06-03 11:40AM EDT45.0027.2621.5026.500.00-121741.46%
XLU260116C000500002024-06-12 9:32AM EDT50.0021.6117.8522.000.00-117736.45%
XLU260116C000510002024-04-19 9:34AM EDT51.0015.6220.0024.500.00-1249.47%
XLU260116C000520002024-03-08 3:00PM EDT52.0013.6013.9016.450.00-161214.34%
XLU260116C000530002024-04-25 9:46AM EDT53.0015.0017.5022.400.00-1245.65%
XLU260116C000540002024-02-20 4:56PM EDT54.009.7610.0015.000.00-1316.82%
XLU260116C000550002024-06-28 3:04PM EDT55.0015.1014.0016.55-2.50-14.20%111027.64%
XLU260116C000560002024-05-30 3:35PM EDT56.0016.8713.0516.650.00-51530.57%
XLU260116C000570002024-06-10 3:33PM EDT57.0015.9611.8515.600.00-13428.97%
XLU260116C000580002024-05-01 12:46PM EDT58.0011.9015.0017.950.00-1639.42%
XLU260116C000590002024-05-29 11:07AM EDT59.0014.5110.4014.300.00-12328.66%
XLU260116C000600002024-06-28 3:43PM EDT60.0011.4410.8012.95-1.47-11.39%137326.03%
XLU260116C000610002024-06-24 3:24PM EDT61.0012.369.9012.850.00-2627.63%
XLU260116C000620002024-06-21 10:33AM EDT62.0011.359.5012.300.00-14027.63%
XLU260116C000630002024-06-12 9:32AM EDT63.0011.638.6511.250.00-210925.97%
XLU260116C000640002024-06-24 10:59AM EDT64.0010.038.1010.250.00-127724.47%
XLU260116C000650002024-06-25 9:41AM EDT65.009.657.659.600.00-435124.04%
XLU260116C000660002024-06-10 12:51PM EDT66.009.706.7510.100.00-17727.07%
XLU260116C000670002024-06-10 3:10PM EDT67.009.106.458.950.00-46524.99%
XLU260116C000680002024-06-28 12:48PM EDT68.006.505.307.60-0.50-7.14%119922.30%
XLU260116C000690002024-06-28 3:43PM EDT69.006.075.257.40-0.54-8.17%36323.01%
XLU260116C000700002024-06-28 3:43PM EDT70.005.665.156.70-0.39-6.45%3550322.17%
XLU260116C000710002024-06-24 12:54PM EDT71.006.064.656.500.00-25622.75%
XLU260116C000720002024-06-25 1:44PM EDT72.005.373.406.500.00-511823.87%
XLU260116C000730002024-06-03 3:04PM EDT73.006.353.206.100.00-12723.75%
XLU260116C000740002024-05-30 11:46AM EDT74.005.333.755.900.00-25524.18%
XLU260116C000750002024-06-28 2:20PM EDT75.003.751.895.30-0.15-3.85%3140223.36%
XLU260116C000800002024-06-28 2:24PM EDT80.002.311.863.50-0.44-16.00%21,47222.05%
XLU260116C000850002024-06-28 3:30PM EDT85.001.310.901.62-0.66-33.50%22518.69%
XLU260116C000900002024-06-28 2:25PM EDT90.000.670.441.08-0.89-57.05%22318.95%
XLU260116C000950002024-06-14 3:31PM EDT95.000.640.000.940.00-26820.56%
XLU260116C001000002024-06-14 3:24PM EDT100.000.400.010.560.00-263520.09%
XLU260116C001050002024-06-20 9:30AM EDT105.000.380.000.370.00-2420.19%
Opzioni di venditaper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLU260116P000300002024-06-13 12:33PM EDT30.000.070.000.350.00-2437.92%
XLU260116P000350002024-06-24 2:45PM EDT35.000.140.070.400.00-212832.37%
XLU260116P000400002024-06-28 3:30PM EDT40.000.220.050.53-0.06-21.43%28128.42%
XLU260116P000450002024-06-28 3:31PM EDT45.000.400.120.71-0.09-18.37%21724.84%
XLU260116P000500002024-06-26 11:25AM EDT50.000.610.101.250.00-104,48223.40%
XLU260116P000510002024-05-31 12:09PM EDT51.000.740.511.430.00-22223.35%
XLU260116P000520002024-05-10 12:21PM EDT52.000.820.804.650.00-214136.94%
XLU260116P000530002024-06-06 2:33PM EDT53.001.050.754.650.00-279,10335.46%
XLU260116P000540002024-06-18 12:32PM EDT54.001.140.871.650.00-115,69821.16%
XLU260116P000550002024-06-26 1:32PM EDT55.001.400.991.820.00-1010,44120.85%
XLU260116P000560002024-06-07 1:09PM EDT56.001.491.131.900.00-313020.08%
XLU260116P000570002024-04-22 2:30PM EDT57.002.320.000.000.00-103.13%
XLU260116P000580002024-06-06 1:11PM EDT58.001.751.452.810.00-22,50421.47%
XLU260116P000590002024-05-17 12:33PM EDT59.001.661.554.550.00-220226.55%
XLU260116P000600002024-06-21 3:40PM EDT60.002.151.892.590.00-32,18718.18%
XLU260116P000610002024-06-06 1:45PM EDT61.002.302.084.800.00-12,07324.62%
XLU260116P000620002024-06-11 9:32AM EDT62.002.902.325.500.00-31,17025.51%
XLU260116P000630002024-06-11 9:32AM EDT63.003.150.504.000.00-384819.20%
XLU260116P000640002024-06-10 2:00PM EDT64.003.001.764.600.00-5073119.73%
XLU260116P000650002024-06-28 12:00PM EDT65.003.651.664.20+0.15+4.29%46,09317.06%
XLU260116P000660002024-06-07 9:30AM EDT66.003.902.975.300.00-129418.99%
XLU260116P000670002024-06-18 1:53PM EDT67.004.453.805.700.00-156318.67%
XLU260116P000680002024-05-30 9:34AM EDT68.004.153.655.000.00-513515.02%
XLU260116P000690002024-05-30 9:58AM EDT69.004.453.006.550.00-11117.98%
XLU260116P000700002024-06-26 10:02AM EDT70.005.704.556.500.00-15616.12%
XLU260116P000710002024-05-13 12:56PM EDT71.004.735.657.100.00-193416.10%
XLU260116P000720002024-06-24 1:55PM EDT72.005.955.558.850.00-1219.43%
XLU260116P000750002024-06-25 12:50PM EDT75.008.108.059.900.00-11516.48%