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'acquistoper18 giugno 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLU260618C000350002024-05-15 12:23PM EDT35.0037.5032.5037.500.00-1257.69%
XLU260618C000400002024-03-25 10:31AM EDT40.0024.0024.0029.000.00-1028.28%
XLU260618C000450002024-06-12 10:50AM EDT45.0025.6621.5026.500.00--136.78%
XLU260618C000500002024-05-17 1:06PM EDT50.0024.0018.5023.500.00-36238.10%
XLU260618C000510002024-05-14 11:15AM EDT51.0021.6518.1521.400.00--232.60%
XLU260618C000520002024-03-13 12:23PM EDT52.0013.9112.0017.000.00-6616.65%
XLU260618C000540002024-03-18 1:29PM EDT54.0012.4010.5015.500.00-1117.42%
XLU260618C000550002024-06-24 12:32PM EDT55.0017.0413.0018.000.00-119629.58%
XLU260618C000560002024-04-24 2:47PM EDT56.0013.6215.0020.000.00-1138.04%
XLU260618C000570002024-05-14 10:42AM EDT57.0017.1514.3516.600.00--128.96%
XLU260618C000600002024-06-28 3:20PM EDT60.0011.6510.7513.30-1.15-8.98%315024.15%
XLU260618C000610002024-04-02 11:19AM EDT61.009.409.2513.150.00--125.40%
XLU260618C000620002024-03-18 9:30AM EDT62.007.000.000.000.00--100.00%
XLU260618C000630002024-06-17 3:01PM EDT63.009.757.5012.100.00-1125.46%
XLU260618C000640002024-06-21 11:10AM EDT64.0010.407.0011.750.00-102025.90%
XLU260618C000650002024-06-07 2:06PM EDT65.0010.296.5011.000.00-36925.18%
XLU260618C000660002024-04-24 9:34AM EDT66.007.808.0013.000.00-12531.92%
XLU260618C000670002024-06-07 2:04PM EDT67.009.175.509.900.00-18224.72%
XLU260618C000680002024-06-20 11:08AM EDT68.007.056.0510.000.00-56526.17%
XLU260618C000690002024-06-28 3:20PM EDT69.006.594.507.90-0.26-3.80%35921.73%
XLU260618C000700002024-06-28 3:20PM EDT70.006.164.007.60-0.55-8.20%78422.03%
XLU260618C000750002024-06-27 3:20PM EDT75.004.502.007.000.00-39025.23%
XLU260618C000800002024-06-26 9:56AM EDT80.003.091.843.500.00-15719.57%
XLU260618C000850002024-06-28 2:15PM EDT85.001.790.952.59-0.18-9.14%12619.92%
XLU260618C000900002024-06-21 3:07PM EDT90.001.080.252.620.00-13922.71%
XLU260618C000950002024-06-18 9:30AM EDT95.000.800.001.440.00-203220.59%
XLU260618C001000002024-05-28 12:14PM EDT100.000.660.002.650.00-2027.45%
XLU260618C001050002024-06-24 3:44PM EDT105.000.650.003.900.00-505633.84%
Opzioni di venditaper18 giugno 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLU260618P000350002024-06-28 3:37PM EDT35.000.080.051.98-0.05-38.46%2243.20%
XLU260618P000400002024-06-28 3:34PM EDT40.000.260.000.61+0.07+36.84%2126.05%
XLU260618P000450002024-06-28 3:36PM EDT45.000.490.001.05+0.07+16.67%21,51224.54%
XLU260618P000500002024-06-26 11:25AM EDT50.000.670.111.310.00-2032821.09%
XLU260618P000510002024-06-18 12:32PM EDT51.000.820.641.550.00--9621.31%
XLU260618P000520002024-06-18 12:32PM EDT52.000.910.001.770.00-223521.34%
XLU260618P000530002024-06-18 12:32PM EDT53.001.050.581.860.00-39799020.70%
XLU260618P000540002024-06-18 12:33PM EDT54.001.300.002.250.00-5923,51221.29%
XLU260618P000550002024-06-26 1:32PM EDT55.001.521.052.380.00-1094120.74%
XLU260618P000560002024-06-25 12:24PM EDT56.001.600.002.410.00-1819.78%
XLU260618P000570002024-05-14 1:20PM EDT57.001.400.002.380.00-5718.60%
XLU260618P000580002024-04-26 11:54AM EDT58.002.120.195.000.00-11,45126.23%
XLU260618P000590002024-03-22 11:28AM EDT59.003.501.855.500.00-2226.51%
XLU260618P000600002024-06-27 2:33PM EDT60.002.500.925.000.00-11,38023.71%
XLU260618P000610002024-03-04 3:56PM EDT61.004.662.625.150.00-3122.89%
XLU260618P000620002024-06-18 4:00PM EDT62.002.701.494.300.00-1,5001,50519.13%
XLU260618P000630002024-05-31 1:30PM EDT63.003.452.525.600.00-33621.63%
XLU260618P000640002024-06-26 12:35PM EDT64.003.501.506.000.00-1,0001,01121.44%
XLU260618P000650002024-06-21 10:35AM EDT65.003.242.735.550.00-22,60918.87%
XLU260618P000660002024-05-01 11:34AM EDT66.004.172.334.350.00-1714.28%
XLU260618P000670002024-06-17 3:22PM EDT67.004.602.507.500.00-12821.38%
XLU260618P000680002024-05-30 9:53AM EDT68.004.553.008.000.00-22721.26%
XLU260618P000690002024-05-02 11:07AM EDT69.006.052.175.400.00--1112.94%
XLU260618P000700002024-06-25 12:51PM EDT70.005.774.758.500.00-11119.55%
XLU260618P000800002024-06-11 11:45AM EDT80.0011.8510.0015.000.00--318.57%