Italia markets close in 2 hours 2 minutes

The Utilities Select Sector SPDR Fund (XLU)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
69,94-0,17 (-0,24%)
Alla chiusura: 04:00PM EDT
69,75 -0,19 (-0,27%)
Preborsa: 09:19AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLU240621C000300002024-03-14 1:00PM EDT30.0033.0532.0536.900.00-230.00%
XLU240621C000350002024-05-13 10:25AM EDT35.0036.8533.7536.550.00-110314.84%
XLU240621C000400002024-05-08 10:29AM EDT40.0030.2327.7532.500.00-4833254.69%
XLU240621C000450002024-04-23 10:43AM EDT45.0022.000.000.000.00-560.00%
XLU240621C000460002023-10-09 1:40PM EDT46.0012.7315.4015.650.00-25250.00%
XLU240621C000470002023-10-27 12:38PM EDT47.0013.1413.8518.600.00-1000.00%
XLU240621C000500002024-05-08 2:18PM EDT50.0020.4817.5022.350.00-518330.57%
XLU240621C000510002024-01-23 12:51PM EDT51.0010.5211.1511.450.00-31230.00%
XLU240621C000520002024-05-20 10:45AM EDT52.0020.450.000.000.00-33830.00%
XLU240621C000530002024-05-22 12:43PM EDT53.0019.740.000.000.00-10120.00%
XLU240621C000540002024-05-15 3:52PM EDT54.0018.2214.0016.450.00-3171166.21%
XLU240621C000550002024-06-12 1:34PM EDT55.0015.250.000.000.00-4310.00%
XLU240621C000560002024-06-14 3:43PM EDT56.0013.970.000.000.00-1470.00%
XLU240621C000570002024-04-26 11:26AM EDT57.009.6513.7016.950.00-2127239.26%
XLU240621C000580002024-06-10 11:28AM EDT58.0012.600.000.000.00-13,3540.00%
XLU240621C000590002024-06-05 10:23AM EDT59.0012.700.000.000.00-12530.00%
XLU240621C000600002024-06-13 11:15AM EDT60.009.570.000.000.00-21,3910.00%
XLU240621C000610002024-06-11 12:36PM EDT61.009.400.000.000.00-83,6580.00%
XLU240621C000620002024-06-12 3:26PM EDT62.007.990.000.000.00-121,1500.00%
XLU240621C000630002024-06-14 3:07PM EDT63.006.990.000.000.00-21,9470.00%
XLU240621C000640002024-06-14 3:10PM EDT64.006.050.000.000.00-22,4600.00%
XLU240621C000650002024-06-14 3:47PM EDT65.005.010.000.000.00-295,9650.00%
XLU240621C000660002024-06-14 3:49PM EDT66.003.980.000.000.00-806,8020.00%
XLU240621C000670002024-06-14 3:47PM EDT67.003.050.000.000.00-207,8040.00%
XLU240621C000675002024-06-07 2:20PM EDT67.502.940.000.000.00-640.00%
XLU240621C000680002024-06-14 3:49PM EDT68.002.060.000.000.00-6321,7660.00%
XLU240621C000685002024-06-14 9:38AM EDT68.501.530.000.000.00-250.00%
XLU240621C000690002024-06-14 3:54PM EDT69.001.160.000.000.00-1235,1510.00%
XLU240621C000695002024-06-14 3:55PM EDT69.500.780.000.000.00-261090.00%
XLU240621C000700002024-06-14 4:04PM EDT70.000.560.000.000.00-28710,6480.39%
XLU240621C000705002024-06-14 3:44PM EDT70.500.300.000.000.00-2521,6231.56%
XLU240621C000710002024-06-14 3:55PM EDT71.000.150.000.000.00-8544,0263.13%
XLU240621C000715002024-06-14 2:28PM EDT71.500.080.000.000.00-32836.25%
XLU240621C000720002024-06-14 2:53PM EDT72.000.050.000.000.00-2597,0216.25%
XLU240621C000725002024-06-14 3:05PM EDT72.500.030.000.000.00-81,2306.25%
XLU240621C000730002024-06-14 3:53PM EDT73.000.010.000.000.00-676,09512.50%
XLU240621C000735002024-06-12 11:58AM EDT73.500.040.000.000.00-525212.50%
XLU240621C000740002024-06-14 3:48PM EDT74.000.010.000.000.00-918,16212.50%
XLU240621C000750002024-06-14 2:31PM EDT75.000.020.000.000.00-41,46912.50%
XLU240621C000760002024-06-11 11:01AM EDT76.000.070.000.000.00-1194012.50%
XLU240621C000770002024-06-13 3:41PM EDT77.000.050.000.000.00-213425.00%
XLU240621C000775002024-05-29 2:11PM EDT77.500.020.000.000.00-1209025.00%
XLU240621C000780002024-06-14 12:56PM EDT78.000.010.000.000.00-219325.00%
XLU240621C000790002024-05-23 10:38AM EDT79.000.010.000.000.00-113625.00%
XLU240621C000800002024-06-14 11:24AM EDT80.000.010.000.000.00-2025425.00%
XLU240621C000810002024-06-14 11:23AM EDT81.000.010.000.000.00-2010125.00%
XLU240621C000820002024-06-13 10:04AM EDT82.000.010.000.000.00-6012025.00%
XLU240621C000850002024-06-13 10:07AM EDT85.000.010.000.000.00-6045750.00%
XLU240621C000900002023-03-29 10:17AM EDT90.000.290.160.460.00--1136.52%
XLU240621C000950002024-06-11 9:43AM EDT95.000.010.000.000.00-102050.00%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLU240621P000300002024-03-07 2:10PM EDT30.000.050.000.150.00-410,004323.44%
XLU240621P000350002024-03-26 2:28PM EDT35.000.010.002.380.00-3217457.03%
XLU240621P000400002024-04-08 3:46PM EDT40.000.060.000.080.00-247203.13%
XLU240621P000450002024-05-30 11:44AM EDT45.000.010.000.000.00-481,97550.00%
XLU240621P000460002024-02-12 11:42AM EDT46.000.170.000.180.00-2226175.78%
XLU240621P000470002024-02-12 2:49PM EDT47.000.120.001.630.00-3554263.28%
XLU240621P000480002024-04-30 3:34PM EDT48.000.030.001.500.00-191,541246.68%
XLU240621P000490002024-03-15 1:04PM EDT49.000.090.004.400.00-239332.32%
XLU240621P000500002024-05-14 2:20PM EDT50.000.020.000.230.00-16,819150.78%
XLU240621P000510002024-03-28 2:52PM EDT51.000.040.002.280.00-13,825243.36%
XLU240621P000520002024-04-19 3:14PM EDT52.000.070.000.000.00-15,16050.00%
XLU240621P000530002024-05-03 11:41AM EDT53.000.050.004.800.00-109,086290.53%
XLU240621P000540002024-05-28 3:47PM EDT54.000.010.000.000.00-21,52050.00%
XLU240621P000550002024-06-14 11:11AM EDT55.000.020.000.000.00-217,94250.00%
XLU240621P000560002024-06-13 10:58AM EDT56.000.030.000.000.00-44,94350.00%
XLU240621P000570002024-06-14 12:00PM EDT57.000.050.000.000.00-83,81750.00%
XLU240621P000580002024-06-14 10:43AM EDT58.000.050.000.000.00-219,09150.00%
XLU240621P000590002024-06-14 3:53PM EDT59.000.090.000.000.00-177925.00%
XLU240621P000600002024-06-14 3:07PM EDT60.000.010.000.000.00-1218,18425.00%
XLU240621P000610002024-06-14 10:43AM EDT61.000.070.000.000.00-34,19725.00%
XLU240621P000620002024-06-14 3:53PM EDT62.000.100.000.000.00-12,38425.00%
XLU240621P000630002024-06-13 11:18AM EDT63.000.090.000.000.00-164,98725.00%
XLU240621P000640002024-06-14 12:58PM EDT64.000.010.000.000.00-1075,70425.00%
XLU240621P000645002024-06-12 9:42AM EDT64.500.020.000.000.00--812.50%
XLU240621P000650002024-06-14 12:57PM EDT65.000.020.000.000.00-112,21812.50%
XLU240621P000655002024-06-14 11:20AM EDT65.500.030.000.000.00-6013112.50%
XLU240621P000660002024-06-14 3:16PM EDT66.000.030.000.000.00-416,40312.50%
XLU240621P000665002024-06-14 11:21AM EDT66.500.040.000.000.00-103112.50%
XLU240621P000670002024-06-14 3:51PM EDT67.000.060.000.000.00-51027,40212.50%
XLU240621P000675002024-06-14 3:05PM EDT67.500.070.000.000.00-3336.25%
XLU240621P000680002024-06-14 3:56PM EDT68.000.090.000.000.00-42628,3746.25%
XLU240621P000685002024-06-14 3:59PM EDT68.500.140.000.000.00-652746.25%
XLU240621P000690002024-06-14 3:43PM EDT69.000.220.000.000.00-43512,0583.13%
XLU240621P000695002024-06-14 3:48PM EDT69.500.350.000.000.00-1801,3131.56%
XLU240621P000700002024-06-14 3:51PM EDT70.000.540.000.000.00-5,79613,0230.00%
XLU240621P000705002024-06-14 3:30PM EDT70.500.840.000.000.00-192,6600.00%
XLU240621P000710002024-06-14 3:41PM EDT71.001.150.000.000.00-268,6200.00%
XLU240621P000715002024-06-14 2:58PM EDT71.501.710.000.000.00-6120.00%
XLU240621P000720002024-06-14 3:36PM EDT72.002.050.000.000.00-83,2410.00%
XLU240621P000725002024-06-14 3:05PM EDT72.502.640.000.000.00-2220.00%
XLU240621P000730002024-06-14 11:11AM EDT73.003.400.000.000.00-11390.00%
XLU240621P000735002024-06-13 11:16AM EDT73.504.100.000.000.00-250.00%
XLU240621P000740002024-06-13 2:39PM EDT74.003.900.000.000.00-12020.00%
XLU240621P000750002024-06-13 2:39PM EDT75.004.900.000.000.00-12000.00%
XLU240621P000760002024-06-03 11:14AM EDT76.003.850.000.000.00-200.00%
XLU240621P000770002024-06-04 10:00AM EDT77.005.100.000.000.00-400.00%
XLU240621P000775002024-06-06 2:57PM EDT77.506.850.000.000.00-1400.00%
XLU240621P000780002023-05-19 10:11AM EDT78.0011.709.2013.450.00-11189.26%
XLU240621P000900002024-03-18 10:26AM EDT90.0027.0023.7528.400.00-10374.12%