Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.675,57 +954,99 (+1,55%)
The Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240920C00040000 | 2024-02-05 12:56PM EDT | 40.00 | 43.41 | 47.25 | 48.45 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240920C00045000 | 2024-03-19 12:37PM EDT | 45.00 | 47.70 | 47.00 | 51.70 | 0.00 | - | 15 | 15 | 153.93% |
| XLE240920C00050000 | 2024-06-07 11:55AM EDT | 50.00 | 40.40 | 38.30 | 43.00 | 0.00 | - | 20 | 10 | 104.40% |
| XLE240920C00060000 | 2024-03-12 11:18AM EDT | 60.00 | 29.65 | 37.05 | 38.70 | 0.00 | - | 4 | 0 | 148.90% |
| XLE240920C00061000 | 2024-07-24 3:53PM EDT | 61.00 | 29.95 | 29.25 | 34.00 | 0.00 | - | 1 | 3 | 65.48% |
| XLE240920C00062000 | 2024-06-11 9:35AM EDT | 62.00 | 28.07 | 26.40 | 29.40 | 0.00 | - | 3 | 3 | 0.00% |
| XLE240920C00063000 | 2024-06-04 9:56AM EDT | 63.00 | 26.40 | 28.10 | 30.90 | 0.00 | - | 7 | 0 | 57.13% |
| XLE240920C00065000 | 2024-07-19 2:13PM EDT | 65.00 | 27.35 | 25.50 | 30.25 | 0.00 | - | 10 | 8 | 63.28% |
| XLE240920C00066000 | 2023-12-14 1:20PM EDT | 66.00 | 20.35 | 17.50 | 20.80 | 0.00 | - | - | 3 | 0.00% |
| XLE240920C00067000 | 2024-01-12 12:41PM EDT | 67.00 | 17.80 | 16.75 | 20.50 | 0.00 | - | 2 | 281 | 0.00% |
| XLE240920C00068000 | 2024-06-18 11:20AM EDT | 68.00 | 21.85 | 24.55 | 27.85 | 0.00 | - | 5 | 7 | 77.93% |
| XLE240920C00069000 | 2024-01-05 1:53PM EDT | 69.00 | 18.25 | 14.50 | 19.00 | 0.00 | - | 100 | 311 | 0.00% |
| XLE240920C00070000 | 2024-07-18 10:40AM EDT | 70.00 | 24.50 | 20.50 | 24.80 | 0.00 | - | 2 | 338 | 80.01% |
| XLE240920C00071000 | 2024-04-22 2:16PM EDT | 71.00 | 26.20 | 19.50 | 24.25 | 0.00 | - | 1 | 2 | 50.29% |
| XLE240920C00072000 | 2024-03-22 10:14AM EDT | 72.00 | 22.00 | 21.65 | 26.50 | 0.00 | - | 3 | 7 | 88.21% |
| XLE240920C00073000 | 2023-12-14 3:03PM EDT | 73.00 | 14.65 | 11.90 | 14.85 | 0.00 | - | - | 21 | 0.00% |
| XLE240920C00074000 | 2024-06-25 11:39AM EDT | 74.00 | 18.15 | 16.00 | 20.80 | 0.00 | - | 1 | 22 | 69.02% |
| XLE240920C00075000 | 2024-07-12 1:03PM EDT | 75.00 | 16.27 | 15.75 | 20.00 | 0.00 | - | 2 | 30 | 68.43% |
| XLE240920C00076000 | 2024-05-03 2:30PM EDT | 76.00 | 17.34 | 15.65 | 20.40 | 0.00 | - | 1 | 51 | 55.20% |
| XLE240920C00077000 | 2024-06-24 10:40AM EDT | 77.00 | 14.87 | 13.80 | 14.65 | 0.00 | - | 1 | 36 | 0.00% |
| XLE240920C00078000 | 2024-07-02 10:21AM EDT | 78.00 | 14.93 | 12.65 | 17.30 | 0.00 | - | 1 | 52 | 63.16% |
| XLE240920C00079000 | 2024-07-02 10:25AM EDT | 79.00 | 14.06 | 11.80 | 16.40 | 0.00 | - | 1 | 33 | 61.30% |
| XLE240920C00080000 | 2024-07-26 2:43PM EDT | 80.00 | 13.28 | 10.80 | 15.20 | +2.48 | +22.96% | 3 | 10,338 | 56.69% |
| XLE240920C00081000 | 2024-07-05 10:13AM EDT | 81.00 | 10.70 | 11.15 | 14.50 | 0.00 | - | 1 | 57 | 56.62% |
| XLE240920C00082000 | 2024-07-25 3:17PM EDT | 82.00 | 10.85 | 9.75 | 13.50 | 0.00 | - | 2 | 189 | 53.81% |
| XLE240920C00083000 | 2024-07-26 9:56AM EDT | 83.00 | 10.05 | 9.25 | 12.50 | -0.35 | -3.37% | 43 | 486 | 50.98% |
| XLE240920C00084000 | 2024-07-26 3:43PM EDT | 84.00 | 9.24 | 8.40 | 10.60 | +1.48 | +19.07% | 58 | 209 | 40.55% |
| XLE240920C00085000 | 2024-07-26 2:10PM EDT | 85.00 | 8.66 | 7.35 | 9.00 | +0.41 | +4.97% | 14 | 11,179 | 32.72% |
| XLE240920C00086000 | 2024-07-23 3:41PM EDT | 86.00 | 6.17 | 6.70 | 8.35 | 0.00 | - | 41 | 428 | 33.13% |
| XLE240920C00087000 | 2024-07-26 3:16PM EDT | 87.00 | 6.93 | 6.00 | 9.00 | +0.48 | +7.44% | 1 | 1,765 | 43.30% |
| XLE240920C00088000 | 2024-07-25 3:37PM EDT | 88.00 | 5.89 | 4.50 | 6.50 | 0.00 | - | 33 | 2,411 | 28.89% |
| XLE240920C00089000 | 2024-07-25 3:50PM EDT | 89.00 | 5.15 | 5.00 | 5.35 | +0.05 | +0.98% | 5 | 2,297 | 24.93% |
| XLE240920C00090000 | 2024-07-26 3:21PM EDT | 90.00 | 4.50 | 4.30 | 5.15 | +0.05 | +1.12% | 103 | 11,268 | 27.82% |
| XLE240920C00091000 | 2024-07-26 3:54PM EDT | 91.00 | 3.85 | 2.55 | 4.00 | +0.19 | +5.19% | 47 | 2,273 | 23.56% |
| XLE240920C00092000 | 2024-07-26 2:58PM EDT | 92.00 | 3.20 | 3.20 | 3.35 | +0.10 | +3.23% | 150 | 4,481 | 22.61% |
| XLE240920C00093000 | 2024-07-26 3:35PM EDT | 93.00 | 2.76 | 2.64 | 2.82 | +0.04 | +1.47% | 30 | 2,576 | 22.18% |
| XLE240920C00094000 | 2024-07-26 3:36PM EDT | 94.00 | 2.22 | 2.22 | 2.33 | +0.06 | +2.78% | 49 | 24,519 | 21.68% |
| XLE240920C00095000 | 2024-07-26 3:58PM EDT | 95.00 | 1.81 | 1.79 | 1.92 | +0.03 | +1.69% | 295 | 24,958 | 21.38% |
| XLE240920C00096000 | 2024-07-26 2:14PM EDT | 96.00 | 1.56 | 1.41 | 1.58 | +0.10 | +6.85% | 66 | 7,009 | 21.24% |
| XLE240920C00097000 | 2024-07-26 3:23PM EDT | 97.00 | 1.18 | 0.77 | 1.23 | -0.07 | -5.60% | 45 | 20,489 | 20.64% |
| XLE240920C00098000 | 2024-07-26 2:30PM EDT | 98.00 | 1.00 | 0.10 | 1.15 | 0.00 | - | 25 | 4,123 | 21.99% |
| XLE240920C00099000 | 2024-07-26 2:17PM EDT | 99.00 | 0.80 | 0.51 | 1.15 | +0.08 | +11.11% | 80 | 6,165 | 23.90% |
| XLE240920C00100000 | 2024-07-26 3:54PM EDT | 100.00 | 0.55 | 0.40 | 0.61 | -0.02 | -3.51% | 298 | 15,605 | 20.31% |
| XLE240920C00101000 | 2024-07-26 2:18PM EDT | 101.00 | 0.46 | 0.21 | 0.56 | +0.07 | +17.95% | 2 | 2,328 | 21.31% |
| XLE240920C00102000 | 2024-07-26 12:38PM EDT | 102.00 | 0.33 | 0.20 | 0.44 | 0.00 | - | 19 | 7,144 | 21.27% |
| XLE240920C00103000 | 2024-07-25 10:15AM EDT | 103.00 | 0.22 | 0.04 | 0.83 | 0.00 | - | 1 | 1,128 | 27.54% |
| XLE240920C00104000 | 2024-07-26 1:23PM EDT | 104.00 | 0.20 | 0.00 | 0.41 | +0.01 | +5.26% | 4 | 9,637 | 23.63% |
| XLE240920C00105000 | 2024-07-26 3:54PM EDT | 105.00 | 0.15 | 0.01 | 0.54 | 0.00 | - | 152 | 7,671 | 26.88% |
| XLE240920C00110000 | 2024-07-25 10:52AM EDT | 110.00 | 0.05 | 0.03 | 0.10 | -0.02 | -28.57% | 10 | 4,772 | 23.63% |
| XLE240920C00115000 | 2024-07-18 9:34AM EDT | 115.00 | 0.20 | 0.00 | 0.12 | 0.00 | - | 1 | 2,536 | 29.20% |
| XLE240920C00120000 | 2024-07-25 2:32PM EDT | 120.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 2 | 1,061 | 38.28% |
| XLE240920C00125000 | 2024-07-12 1:25PM EDT | 125.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 7,452 | 36.43% |
| XLE240920C00130000 | 2024-06-03 11:39AM EDT | 130.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 40.92% |
| XLE240920C00135000 | 2024-05-31 12:51PM EDT | 135.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 10 | 264 | 57.76% |
| XLE240920C00140000 | 2024-07-18 11:42AM EDT | 140.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 573 | 44.14% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240920P00040000 | 2024-06-10 1:03PM EDT | 40.00 | 0.03 | 0.00 | 2.05 | 0.00 | - | - | 5 | 144.14% |
| XLE240920P00045000 | 2024-05-23 12:54PM EDT | 45.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 10 | 11 | 127.64% |
| XLE240920P00050000 | 2024-06-12 3:59PM EDT | 50.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 10 | 9,059 | 71.88% |
| XLE240920P00055000 | 2024-07-09 3:49PM EDT | 55.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 3 | 8,264 | 68.75% |
| XLE240920P00060000 | 2024-07-24 11:43AM EDT | 60.00 | 0.01 | 0.00 | 1.58 | 0.00 | - | 2 | 6,161 | 77.39% |
| XLE240920P00061000 | 2024-02-13 4:02PM EDT | 61.00 | 0.60 | 0.03 | 1.19 | 0.00 | - | 2 | 4 | 70.51% |
| XLE240920P00062000 | 2024-07-10 1:06PM EDT | 62.00 | 0.04 | 0.00 | 0.76 | 0.00 | - | 2 | 8 | 61.62% |
| XLE240920P00063000 | 2024-05-17 9:35AM EDT | 63.00 | 0.08 | 0.00 | 2.21 | 0.00 | - | 1 | 35 | 76.64% |
| XLE240920P00064000 | 2024-03-07 2:09PM EDT | 64.00 | 0.37 | 0.00 | 2.54 | 0.00 | - | 1 | 1 | 77.12% |
| XLE240920P00065000 | 2024-06-17 10:33AM EDT | 65.00 | 0.13 | 0.01 | 2.16 | 0.00 | - | 5 | 304 | 71.34% |
| XLE240920P00066000 | 2024-07-25 2:27PM EDT | 66.00 | 0.04 | 0.00 | 1.16 | 0.00 | - | 2 | 9,278 | 58.69% |
| XLE240920P00067000 | 2024-05-22 11:16AM EDT | 67.00 | 0.08 | 0.00 | 0.76 | 0.00 | - | 1 | 8,422 | 51.42% |
| XLE240920P00068000 | 2024-05-22 11:16AM EDT | 68.00 | 0.09 | 0.00 | 2.77 | 0.00 | - | 2 | 614 | 68.99% |
| XLE240920P00069000 | 2024-07-23 2:47PM EDT | 69.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 110 | 377 | 51.22% |
| XLE240920P00070000 | 2024-07-25 12:43PM EDT | 70.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 2 | 8,652 | 36.04% |
| XLE240920P00071000 | 2024-07-08 2:23PM EDT | 71.00 | 0.09 | 0.00 | 0.54 | 0.00 | - | 2 | 8 | 47.36% |
| XLE240920P00072000 | 2024-07-09 9:46AM EDT | 72.00 | 0.13 | 0.00 | 0.34 | 0.00 | - | 2 | 96 | 40.77% |
| XLE240920P00073000 | 2024-07-12 1:12PM EDT | 73.00 | 0.06 | 0.00 | 0.57 | 0.00 | - | 3 | 883 | 43.97% |
| XLE240920P00074000 | 2024-07-16 9:41AM EDT | 74.00 | 0.06 | 0.00 | 0.61 | 0.00 | - | 3 | 85 | 42.73% |
| XLE240920P00075000 | 2024-07-24 12:13PM EDT | 75.00 | 0.08 | 0.05 | 0.34 | 0.00 | - | 5 | 3,026 | 35.25% |
| XLE240920P00076000 | 2024-07-25 12:43PM EDT | 76.00 | 0.12 | 0.04 | 0.18 | 0.00 | - | 1 | 75 | 29.20% |
| XLE240920P00077000 | 2024-07-18 10:05AM EDT | 77.00 | 0.17 | 0.05 | 0.19 | 0.00 | - | 3 | 268 | 27.88% |
| XLE240920P00078000 | 2024-07-25 10:14AM EDT | 78.00 | 0.17 | 0.05 | 0.41 | 0.00 | - | 10 | 607 | 31.25% |
| XLE240920P00079000 | 2024-07-26 3:54PM EDT | 79.00 | 0.17 | 0.11 | 0.24 | 0.00 | - | 284 | 9,329 | 25.88% |
| XLE240920P00080000 | 2024-07-26 1:23PM EDT | 80.00 | 0.17 | 0.10 | 0.23 | -0.06 | -26.09% | 3 | 54,265 | 23.98% |
| XLE240920P00081000 | 2024-07-24 9:49AM EDT | 81.00 | 0.27 | 0.10 | 0.83 | 0.00 | - | 1 | 5,347 | 31.79% |
| XLE240920P00082000 | 2024-07-25 3:15PM EDT | 82.00 | 0.31 | 0.13 | 0.80 | 0.00 | - | 10 | 4,984 | 29.32% |
| XLE240920P00083000 | 2024-07-26 3:25PM EDT | 83.00 | 0.32 | 0.25 | 0.65 | -0.06 | -15.79% | 19 | 7,350 | 25.39% |
| XLE240920P00084000 | 2024-07-26 1:32PM EDT | 84.00 | 0.40 | 0.20 | 0.80 | -0.06 | -13.04% | 6 | 7,305 | 25.15% |
| XLE240920P00085000 | 2024-07-26 3:39PM EDT | 85.00 | 0.52 | 0.45 | 0.82 | -0.03 | -5.45% | 16 | 21,370 | 23.24% |
| XLE240920P00086000 | 2024-07-26 3:54PM EDT | 86.00 | 0.65 | 0.52 | 1.53 | -0.06 | -8.45% | 32 | 2,926 | 27.76% |
| XLE240920P00087000 | 2024-07-26 2:44PM EDT | 87.00 | 0.80 | 0.67 | 1.29 | -0.14 | -14.89% | 30 | 6,560 | 23.21% |
| XLE240920P00088000 | 2024-07-26 3:30PM EDT | 88.00 | 1.00 | 0.90 | 1.35 | -0.15 | -13.04% | 23 | 10,810 | 21.24% |
| XLE240920P00089000 | 2024-07-26 2:17PM EDT | 89.00 | 1.24 | 1.19 | 1.70 | -0.20 | -13.89% | 37 | 7,594 | 21.42% |
| XLE240920P00090000 | 2024-07-26 3:52PM EDT | 90.00 | 1.58 | 1.49 | 1.81 | -0.07 | -4.24% | 78 | 18,391 | 19.46% |
| XLE240920P00091000 | 2024-07-26 3:49PM EDT | 91.00 | 1.93 | 1.41 | 2.06 | -0.10 | -4.93% | 1,086 | 3,858 | 18.26% |
| XLE240920P00092000 | 2024-07-26 1:52PM EDT | 92.00 | 2.30 | 2.30 | 2.42 | -0.18 | -7.26% | 14 | 2,823 | 17.48% |
| XLE240920P00093000 | 2024-07-26 3:30PM EDT | 93.00 | 2.77 | 2.79 | 2.90 | -0.15 | -5.14% | 31 | 14,145 | 17.10% |
| XLE240920P00094000 | 2024-07-25 12:06PM EDT | 94.00 | 3.60 | 3.30 | 3.50 | -0.20 | -5.26% | 2 | 1,823 | 17.14% |
| XLE240920P00095000 | 2024-07-24 1:32PM EDT | 95.00 | 5.10 | 3.90 | 4.10 | 0.00 | - | 108 | 2,408 | 16.71% |
| XLE240920P00096000 | 2024-07-24 1:30PM EDT | 96.00 | 4.60 | 3.80 | 5.75 | -1.25 | -21.37% | 1 | 2,125 | 23.98% |
| XLE240920P00097000 | 2024-07-24 1:41PM EDT | 97.00 | 6.65 | 5.10 | 5.95 | 0.00 | - | 211 | 1,708 | 19.91% |
| XLE240920P00098000 | 2024-07-26 9:55AM EDT | 98.00 | 6.30 | 4.20 | 8.35 | -1.35 | -17.65% | 1 | 1,832 | 33.07% |
| XLE240920P00099000 | 2024-07-23 2:35PM EDT | 99.00 | 8.90 | 6.45 | 7.90 | 0.00 | - | 1 | 622 | 23.37% |
| XLE240920P00100000 | 2024-07-23 2:32PM EDT | 100.00 | 9.53 | 6.90 | 8.95 | 0.00 | - | 1 | 337 | 25.66% |
| XLE240920P00101000 | 2024-06-03 1:05PM EDT | 101.00 | 11.25 | 7.45 | 11.65 | 0.00 | - | 1 | 0 | 41.74% |
| XLE240920P00102000 | 2024-05-01 12:48PM EDT | 102.00 | 10.70 | 8.35 | 12.00 | 0.00 | - | 11 | 12 | 38.49% |
| XLE240920P00103000 | 2024-05-16 11:07AM EDT | 103.00 | 9.43 | 13.50 | 17.75 | 0.00 | - | 1 | 256 | 60.74% |
| XLE240920P00104000 | 2024-05-20 2:11PM EDT | 104.00 | 10.30 | 14.15 | 18.50 | 0.00 | - | 13 | 15 | 60.54% |
| XLE240920P00105000 | 2024-06-26 10:11AM EDT | 105.00 | 13.15 | 13.15 | 13.65 | 0.00 | - | 2 | 0 | 30.71% |
| XLE240920P00110000 | 2024-07-01 9:53AM EDT | 110.00 | 17.88 | 15.50 | 20.00 | 0.00 | - | 2 | 0 | 52.10% |
© 2024 Yahoo. Tutti i diritti riservati.