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
56.595,25 -787,44 (-1,37%)
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'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 | 57.69% |
| XLU260618C00040000 | 2024-03-25 10:31AM EDT | 40.00 | 24.00 | 24.00 | 29.00 | 0.00 | - | 1 | 0 | 28.28% |
| XLU260618C00045000 | 2024-06-12 10:50AM EDT | 45.00 | 25.66 | 21.50 | 26.50 | 0.00 | - | - | 1 | 36.78% |
| XLU260618C00050000 | 2024-05-17 1:06PM EDT | 50.00 | 24.00 | 18.50 | 23.50 | 0.00 | - | 3 | 62 | 38.10% |
| XLU260618C00051000 | 2024-05-14 11:15AM EDT | 51.00 | 21.65 | 18.15 | 21.40 | 0.00 | - | - | 2 | 32.60% |
| XLU260618C00052000 | 2024-03-13 12:23PM EDT | 52.00 | 13.91 | 12.00 | 17.00 | 0.00 | - | 6 | 6 | 16.65% |
| XLU260618C00054000 | 2024-03-18 1:29PM EDT | 54.00 | 12.40 | 10.50 | 15.50 | 0.00 | - | 1 | 1 | 17.42% |
| XLU260618C00055000 | 2024-06-24 12:32PM EDT | 55.00 | 17.04 | 13.00 | 18.00 | 0.00 | - | 1 | 196 | 29.58% |
| XLU260618C00056000 | 2024-04-24 2:47PM EDT | 56.00 | 13.62 | 15.00 | 20.00 | 0.00 | - | 1 | 1 | 38.04% |
| XLU260618C00057000 | 2024-05-14 10:42AM EDT | 57.00 | 17.15 | 14.35 | 16.60 | 0.00 | - | - | 1 | 28.96% |
| XLU260618C00060000 | 2024-06-28 3:20PM EDT | 60.00 | 11.65 | 10.75 | 13.30 | -1.15 | -8.98% | 3 | 150 | 24.15% |
| XLU260618C00061000 | 2024-04-02 11:19AM EDT | 61.00 | 9.40 | 9.25 | 13.15 | 0.00 | - | - | 1 | 25.40% |
| XLU260618C00062000 | 2024-03-18 9:30AM EDT | 62.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| XLU260618C00063000 | 2024-06-17 3:01PM EDT | 63.00 | 9.75 | 7.50 | 12.10 | 0.00 | - | 1 | 1 | 25.46% |
| XLU260618C00064000 | 2024-06-21 11:10AM EDT | 64.00 | 10.40 | 7.00 | 11.75 | 0.00 | - | 10 | 20 | 25.90% |
| XLU260618C00065000 | 2024-06-07 2:06PM EDT | 65.00 | 10.29 | 6.50 | 11.00 | 0.00 | - | 3 | 69 | 25.18% |
| XLU260618C00066000 | 2024-04-24 9:34AM EDT | 66.00 | 7.80 | 8.00 | 13.00 | 0.00 | - | 1 | 25 | 31.92% |
| XLU260618C00067000 | 2024-06-07 2:04PM EDT | 67.00 | 9.17 | 5.50 | 9.90 | 0.00 | - | 1 | 82 | 24.72% |
| XLU260618C00068000 | 2024-06-20 11:08AM EDT | 68.00 | 7.05 | 6.05 | 10.00 | 0.00 | - | 5 | 65 | 26.17% |
| XLU260618C00069000 | 2024-06-28 3:20PM EDT | 69.00 | 6.59 | 4.50 | 7.90 | -0.26 | -3.80% | 3 | 59 | 21.73% |
| XLU260618C00070000 | 2024-06-28 3:20PM EDT | 70.00 | 6.16 | 4.00 | 7.60 | -0.55 | -8.20% | 7 | 84 | 22.03% |
| XLU260618C00075000 | 2024-06-27 3:20PM EDT | 75.00 | 4.50 | 2.00 | 7.00 | 0.00 | - | 3 | 90 | 25.23% |
| XLU260618C00080000 | 2024-06-26 9:56AM EDT | 80.00 | 3.09 | 1.84 | 3.50 | 0.00 | - | 1 | 57 | 19.57% |
| XLU260618C00085000 | 2024-06-28 2:15PM EDT | 85.00 | 1.79 | 0.95 | 2.59 | -0.18 | -9.14% | 1 | 26 | 19.92% |
| XLU260618C00090000 | 2024-06-21 3:07PM EDT | 90.00 | 1.08 | 0.25 | 2.62 | 0.00 | - | 1 | 39 | 22.71% |
| XLU260618C00095000 | 2024-06-18 9:30AM EDT | 95.00 | 0.80 | 0.00 | 1.44 | 0.00 | - | 20 | 32 | 20.59% |
| XLU260618C00100000 | 2024-05-28 12:14PM EDT | 100.00 | 0.66 | 0.00 | 2.65 | 0.00 | - | 2 | 0 | 27.45% |
| XLU260618C00105000 | 2024-06-24 3:44PM EDT | 105.00 | 0.65 | 0.00 | 3.90 | 0.00 | - | 50 | 56 | 33.84% |
Opzioni di venditaper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU260618P00035000 | 2024-06-28 3:37PM EDT | 35.00 | 0.08 | 0.05 | 1.98 | -0.05 | -38.46% | 2 | 2 | 43.20% |
| XLU260618P00040000 | 2024-06-28 3:34PM EDT | 40.00 | 0.26 | 0.00 | 0.61 | +0.07 | +36.84% | 2 | 1 | 26.05% |
| XLU260618P00045000 | 2024-06-28 3:36PM EDT | 45.00 | 0.49 | 0.00 | 1.05 | +0.07 | +16.67% | 2 | 1,512 | 24.54% |
| XLU260618P00050000 | 2024-06-26 11:25AM EDT | 50.00 | 0.67 | 0.11 | 1.31 | 0.00 | - | 20 | 328 | 21.09% |
| XLU260618P00051000 | 2024-06-18 12:32PM EDT | 51.00 | 0.82 | 0.64 | 1.55 | 0.00 | - | - | 96 | 21.31% |
| XLU260618P00052000 | 2024-06-18 12:32PM EDT | 52.00 | 0.91 | 0.00 | 1.77 | 0.00 | - | 22 | 35 | 21.34% |
| XLU260618P00053000 | 2024-06-18 12:32PM EDT | 53.00 | 1.05 | 0.58 | 1.86 | 0.00 | - | 397 | 990 | 20.70% |
| XLU260618P00054000 | 2024-06-18 12:33PM EDT | 54.00 | 1.30 | 0.00 | 2.25 | 0.00 | - | 592 | 3,512 | 21.29% |
| XLU260618P00055000 | 2024-06-26 1:32PM EDT | 55.00 | 1.52 | 1.05 | 2.38 | 0.00 | - | 10 | 941 | 20.74% |
| XLU260618P00056000 | 2024-06-25 12:24PM EDT | 56.00 | 1.60 | 0.00 | 2.41 | 0.00 | - | 1 | 8 | 19.78% |
| XLU260618P00057000 | 2024-05-14 1:20PM EDT | 57.00 | 1.40 | 0.00 | 2.38 | 0.00 | - | 5 | 7 | 18.60% |
| XLU260618P00058000 | 2024-04-26 11:54AM EDT | 58.00 | 2.12 | 0.19 | 5.00 | 0.00 | - | 1 | 1,451 | 26.23% |
| XLU260618P00059000 | 2024-03-22 11:28AM EDT | 59.00 | 3.50 | 1.85 | 5.50 | 0.00 | - | 2 | 2 | 26.51% |
| XLU260618P00060000 | 2024-06-27 2:33PM EDT | 60.00 | 2.50 | 0.92 | 5.00 | 0.00 | - | 1 | 1,380 | 23.71% |
| XLU260618P00061000 | 2024-03-04 3:56PM EDT | 61.00 | 4.66 | 2.62 | 5.15 | 0.00 | - | 3 | 1 | 22.89% |
| XLU260618P00062000 | 2024-06-18 4:00PM EDT | 62.00 | 2.70 | 1.49 | 4.30 | 0.00 | - | 1,500 | 1,505 | 19.13% |
| XLU260618P00063000 | 2024-05-31 1:30PM EDT | 63.00 | 3.45 | 2.52 | 5.60 | 0.00 | - | 3 | 36 | 21.63% |
| XLU260618P00064000 | 2024-06-26 12:35PM EDT | 64.00 | 3.50 | 1.50 | 6.00 | 0.00 | - | 1,000 | 1,011 | 21.44% |
| XLU260618P00065000 | 2024-06-21 10:35AM EDT | 65.00 | 3.24 | 2.73 | 5.55 | 0.00 | - | 2 | 2,609 | 18.87% |
| XLU260618P00066000 | 2024-05-01 11:34AM EDT | 66.00 | 4.17 | 2.33 | 4.35 | 0.00 | - | 1 | 7 | 14.28% |
| XLU260618P00067000 | 2024-06-17 3:22PM EDT | 67.00 | 4.60 | 2.50 | 7.50 | 0.00 | - | 1 | 28 | 21.38% |
| XLU260618P00068000 | 2024-05-30 9:53AM EDT | 68.00 | 4.55 | 3.00 | 8.00 | 0.00 | - | 2 | 27 | 21.26% |
| XLU260618P00069000 | 2024-05-02 11:07AM EDT | 69.00 | 6.05 | 2.17 | 5.40 | 0.00 | - | - | 11 | 12.94% |
| XLU260618P00070000 | 2024-06-25 12:51PM EDT | 70.00 | 5.77 | 4.75 | 8.50 | 0.00 | - | 1 | 11 | 19.55% |
| XLU260618P00080000 | 2024-06-11 11:45AM EDT | 80.00 | 11.85 | 10.00 | 15.00 | 0.00 | - | - | 3 | 18.57% |
© 2024 Yahoo. Tutti i diritti riservati.