Italia markets close in 2 hours 13 minutes
FTSE MIB
32.871,89 +206,68 (+0,63%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
78,71 +0,26 (+0,33%) Bitcoin EUR
61.251,77 -867,84 (-1,40%)
The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU260618C00035000 | 2024-05-15 12:23PM EDT | 35.00 | 37.50 | 32.50 | 37.50 | 0.00 | - | 1 | 2 | 47.67% |
| XLU260618C00040000 | 2024-03-25 10:31AM EDT | 40.00 | 24.00 | 24.00 | 29.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLU260618C00045000 | 2024-06-12 10:50AM EDT | 45.00 | 25.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLU260618C00050000 | 2024-05-17 1:06PM EDT | 50.00 | 24.00 | 18.50 | 23.50 | 0.00 | - | 3 | 62 | 32.13% |
| XLU260618C00051000 | 2024-05-14 11:15AM EDT | 51.00 | 21.65 | 18.15 | 21.40 | 0.00 | - | - | 2 | 26.40% |
| XLU260618C00052000 | 2024-03-13 12:23PM EDT | 52.00 | 13.91 | 12.00 | 17.00 | 0.00 | - | 6 | 6 | 0.00% |
| XLU260618C00054000 | 2024-03-18 1:29PM EDT | 54.00 | 12.40 | 10.50 | 15.50 | 0.00 | - | 1 | 1 | 0.00% |
| XLU260618C00055000 | 2024-05-22 1:57PM EDT | 55.00 | 18.98 | 0.00 | 0.00 | 0.00 | - | 4 | 196 | 0.00% |
| XLU260618C00056000 | 2024-04-24 2:47PM EDT | 56.00 | 13.62 | 15.00 | 20.00 | 0.00 | - | 1 | 1 | 33.41% |
| XLU260618C00057000 | 2024-05-14 10:42AM EDT | 57.00 | 17.15 | 14.35 | 16.60 | 0.00 | - | - | 1 | 24.24% |
| XLU260618C00060000 | 2024-06-14 3:45PM EDT | 60.00 | 13.19 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
| XLU260618C00061000 | 2024-04-02 11:19AM EDT | 61.00 | 9.40 | 9.25 | 13.15 | 0.00 | - | - | 1 | 21.42% |
| XLU260618C00062000 | 2024-03-18 9:30AM EDT | 62.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| XLU260618C00063000 | 2024-06-11 1:18PM EDT | 63.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLU260618C00064000 | 2024-05-23 10:02AM EDT | 64.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| XLU260618C00065000 | 2024-06-07 2:06PM EDT | 65.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| XLU260618C00066000 | 2024-04-24 9:34AM EDT | 66.00 | 7.80 | 8.00 | 13.00 | 0.00 | - | 1 | 25 | 28.61% |
| XLU260618C00067000 | 2024-06-07 2:04PM EDT | 67.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| XLU260618C00068000 | 2024-05-06 2:01PM EDT | 68.00 | 7.75 | 7.00 | 12.00 | 0.00 | - | 5 | 65 | 28.41% |
| XLU260618C00069000 | 2024-06-13 10:47AM EDT | 69.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| XLU260618C00070000 | 2024-06-12 3:35PM EDT | 70.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.03% |
| XLU260618C00075000 | 2024-06-10 9:36AM EDT | 75.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 149 | 1.56% |
| XLU260618C00080000 | 2024-06-12 10:50AM EDT | 80.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| XLU260618C00085000 | 2024-06-11 11:45AM EDT | 85.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 3.13% |
| XLU260618C00090000 | 2024-06-11 11:45AM EDT | 90.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 3.13% |
| XLU260618C00095000 | 2024-06-06 12:43PM EDT | 95.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| XLU260618C00100000 | 2024-05-28 12:14PM EDT | 100.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLU260618C00105000 | 2024-05-31 12:16PM EDT | 105.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
Opzioni di venditaper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU260618P00035000 | 2024-05-31 12:15PM EDT | 35.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| XLU260618P00040000 | 2024-06-13 12:38PM EDT | 40.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLU260618P00045000 | 2024-06-03 3:38PM EDT | 45.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 12 | 1,512 | 6.25% |
| XLU260618P00050000 | 2024-06-12 3:09PM EDT | 50.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 7 | 38 | 6.25% |
| XLU260618P00052000 | 2024-04-16 11:50AM EDT | 52.00 | 2.05 | 0.00 | 5.00 | 0.00 | - | 5 | 7 | 35.10% |
| XLU260618P00053000 | 2024-05-28 12:06PM EDT | 53.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 613 | 3.13% |
| XLU260618P00054000 | 2024-04-12 3:57PM EDT | 54.00 | 1.96 | 0.58 | 2.00 | 0.00 | - | 216 | 2,993 | 21.32% |
| XLU260618P00055000 | 2024-05-15 10:59AM EDT | 55.00 | 1.24 | 0.52 | 2.88 | 0.00 | - | 201 | 522 | 23.74% |
| XLU260618P00056000 | 2024-06-06 2:29PM EDT | 56.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| XLU260618P00057000 | 2024-05-14 1:20PM EDT | 57.00 | 1.40 | 0.00 | 2.38 | 0.00 | - | 5 | 7 | 19.77% |
| XLU260618P00058000 | 2024-04-26 11:54AM EDT | 58.00 | 2.12 | 0.19 | 5.00 | 0.00 | - | 1 | 1,451 | 27.49% |
| XLU260618P00059000 | 2024-03-22 11:28AM EDT | 59.00 | 3.50 | 1.85 | 5.50 | 0.00 | - | 2 | 2 | 27.81% |
| XLU260618P00060000 | 2024-06-14 11:00AM EDT | 60.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,327 | 3.13% |
| XLU260618P00061000 | 2024-03-04 3:56PM EDT | 61.00 | 4.66 | 2.62 | 5.15 | 0.00 | - | 3 | 1 | 24.27% |
| XLU260618P00062000 | 2024-06-12 10:51AM EDT | 62.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 1.56% |
| XLU260618P00063000 | 2024-05-31 1:30PM EDT | 63.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 1.56% |
| XLU260618P00064000 | 2024-05-02 1:20PM EDT | 64.00 | 4.05 | 2.23 | 3.70 | 0.00 | - | 11 | 11 | 16.51% |
| XLU260618P00065000 | 2024-06-10 12:46PM EDT | 65.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2,500 | 2,608 | 1.56% |
| XLU260618P00066000 | 2024-05-01 11:34AM EDT | 66.00 | 4.17 | 2.33 | 4.35 | 0.00 | - | 1 | 7 | 15.99% |
| XLU260618P00067000 | 2024-06-07 1:39PM EDT | 67.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.78% |
| XLU260618P00068000 | 2024-05-30 9:53AM EDT | 68.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.39% |
| XLU260618P00069000 | 2024-05-02 11:07AM EDT | 69.00 | 6.05 | 2.17 | 5.40 | 0.00 | - | - | 11 | 14.97% |
| XLU260618P00070000 | 2024-06-14 11:21AM EDT | 70.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| XLU260618P00080000 | 2024-06-11 11:45AM EDT | 80.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.