Italia markets closed
FTSE MIB
33.533,25 +79,47 (+0,24%) Dow Jones
41.506,16 +409,39 (+1,00%) Nasdaq
17.675,56 +105,88 (+0,60%) Nikkei 225
36.581,76 -251,51 (-0,68%) Petrolio
69,55 +0,58 (+0,84%) Bitcoin EUR
53.630,30 +1.619,18 (+3,11%)
The Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:45AM EDT. Mercato aperto.
Opzioni d'acquistoper31 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241231C00060000 | 2024-05-29 11:58AM EDT | 60.00 | 31.30 | 32.00 | 33.00 | 0.00 | - | 2 | 2 | 103.81% |
| XLE241231C00065000 | 2024-09-11 10:59AM EDT | 65.00 | 18.92 | 20.90 | 21.50 | 0.00 | - | 6 | 2 | 33.84% |
| XLE241231C00069000 | 2024-04-12 1:57PM EDT | 69.00 | 29.74 | 23.65 | 28.35 | 0.00 | - | 3 | 3 | 95.76% |
| XLE241231C00070000 | 2024-09-11 2:26PM EDT | 70.00 | 15.18 | 16.15 | 16.70 | 0.00 | - | 8 | 8 | 29.44% |
| XLE241231C00072000 | 2024-09-11 11:11AM EDT | 72.00 | 12.95 | 14.50 | 14.80 | 0.00 | - | 1 | 3 | 27.59% |
| XLE241231C00074000 | 2024-01-25 10:42AM EDT | 74.00 | 12.55 | 13.80 | 16.05 | 0.00 | - | 2 | 1 | 49.81% |
| XLE241231C00075000 | 2024-08-02 11:10AM EDT | 75.00 | 15.02 | 15.00 | 19.50 | 0.00 | - | 1 | 12 | 61.61% |
| XLE241231C00076000 | 2024-09-06 11:45AM EDT | 76.00 | 11.75 | 10.60 | 11.95 | 0.00 | - | 2 | 5 | 30.92% |
| XLE241231C00077000 | 2024-08-30 12:32PM EDT | 77.00 | 14.50 | 10.20 | 10.65 | 0.00 | - | 2 | 10 | 26.81% |
| XLE241231C00078000 | 2024-08-22 2:59PM EDT | 78.00 | 12.67 | 9.35 | 9.60 | 0.00 | - | 2 | 5 | 24.59% |
| XLE241231C00079000 | 2024-09-04 11:39AM EDT | 79.00 | 11.30 | 8.60 | 8.75 | 0.00 | - | 2 | 11 | 23.78% |
| XLE241231C00080000 | 2024-09-12 1:42PM EDT | 80.00 | 7.68 | 7.85 | 8.05 | 0.00 | - | 5 | 48 | 23.83% |
| XLE241231C00081000 | 2024-09-09 1:21PM EDT | 81.00 | 8.45 | 7.10 | 7.30 | 0.00 | - | 3 | 8 | 23.35% |
| XLE241231C00082000 | 2024-09-11 11:23AM EDT | 82.00 | 5.45 | 6.40 | 6.55 | 0.00 | - | 12 | 24 | 22.72% |
| XLE241231C00083000 | 2024-09-12 9:33AM EDT | 83.00 | 5.30 | 5.75 | 5.90 | 0.00 | - | 1 | 9 | 22.50% |
| XLE241231C00084000 | 2024-09-11 11:05AM EDT | 84.00 | 4.23 | 5.10 | 5.70 | 0.00 | - | 2 | 13 | 24.55% |
| XLE241231C00085000 | 2024-09-12 12:51PM EDT | 85.00 | 4.35 | 4.55 | 4.65 | 0.00 | - | 7 | 107 | 21.75% |
| XLE241231C00086000 | 2024-09-13 10:10AM EDT | 86.00 | 4.05 | 3.95 | 4.05 | +0.52 | +14.73% | 5 | 37 | 21.22% |
| XLE241231C00087000 | 2024-09-09 3:42PM EDT | 87.00 | 3.60 | 3.45 | 3.55 | -0.73 | -16.86% | 1 | 32 | 21.01% |
| XLE241231C00088000 | 2024-09-10 1:48PM EDT | 88.00 | 2.81 | 3.00 | 3.10 | 0.00 | - | 13 | 62 | 20.86% |
| XLE241231C00089000 | 2024-09-13 9:38AM EDT | 89.00 | 2.57 | 2.60 | 2.66 | +0.09 | +3.63% | 1 | 161 | 20.56% |
| XLE241231C00090000 | 2024-09-13 10:14AM EDT | 90.00 | 2.34 | 2.22 | 2.27 | +0.26 | +12.50% | 8 | 302 | 20.30% |
| XLE241231C00091000 | 2024-09-12 11:18AM EDT | 91.00 | 1.82 | 1.88 | 1.94 | 0.00 | - | 10 | 189 | 20.17% |
| XLE241231C00092000 | 2024-09-12 11:32AM EDT | 92.00 | 1.56 | 1.58 | 1.63 | 0.00 | - | 5 | 99 | 19.95% |
| XLE241231C00093000 | 2024-09-12 10:02AM EDT | 93.00 | 1.07 | 1.33 | 1.37 | 0.00 | - | 4 | 108 | 19.81% |
| XLE241231C00094000 | 2024-09-11 2:56PM EDT | 94.00 | 0.95 | 1.10 | 1.15 | 0.00 | - | 27 | 121 | 19.73% |
| XLE241231C00095000 | 2024-09-13 10:38AM EDT | 95.00 | 0.99 | 0.92 | 0.96 | +0.19 | +23.75% | 39 | 577 | 19.65% |
| XLE241231C00096000 | 2024-09-11 12:07PM EDT | 96.00 | 0.66 | 0.76 | 0.80 | 0.00 | - | 10 | 193 | 19.62% |
| XLE241231C00097000 | 2024-09-11 11:36AM EDT | 97.00 | 0.59 | 0.62 | 0.66 | 0.00 | - | 1 | 41 | 19.56% |
| XLE241231C00098000 | 2024-09-11 3:25PM EDT | 98.00 | 0.44 | 0.51 | 0.54 | 0.00 | - | 203 | 331 | 19.48% |
| XLE241231C00099000 | 2024-09-09 1:59PM EDT | 99.00 | 0.71 | 0.41 | 0.45 | 0.00 | - | 1 | 161 | 19.53% |
| XLE241231C00100000 | 2024-09-11 10:07AM EDT | 100.00 | 0.33 | 0.33 | 0.37 | 0.00 | - | 5 | 657 | 19.56% |
| XLE241231C00105000 | 2024-09-11 10:49AM EDT | 105.00 | 0.14 | 0.12 | 0.15 | 0.00 | - | 2 | 319 | 20.07% |
| XLE241231C00110000 | 2024-09-11 10:27AM EDT | 110.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 1 | 524 | 21.49% |
| XLE241231C00115000 | 2024-09-10 2:14PM EDT | 115.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 70 | 144 | 23.15% |
| XLE241231C00120000 | 2024-07-23 10:54AM EDT | 120.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 2 | 164 | 36.28% |
| XLE241231C00125000 | 2024-09-12 12:47PM EDT | 125.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 2 | 30 | 33.84% |
Opzioni di venditaper31 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241231P00050000 | 2024-09-11 11:02AM EDT | 50.00 | 0.10 | 0.02 | 0.23 | 0.00 | - | 2 | 132 | 53.13% |
| XLE241231P00055000 | 2024-09-10 1:32PM EDT | 55.00 | 0.12 | 0.08 | 0.11 | 0.00 | - | 1 | 21 | 39.75% |
| XLE241231P00060000 | 2024-07-31 11:02AM EDT | 60.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 533 | 68.51% |
| XLE241231P00065000 | 2024-09-11 11:37AM EDT | 65.00 | 0.47 | 0.28 | 0.31 | 0.00 | - | 1 | 517 | 32.13% |
| XLE241231P00069000 | 2024-08-21 3:39PM EDT | 69.00 | 0.30 | 0.47 | 0.50 | 0.00 | - | 12 | 13 | 29.64% |
| XLE241231P00070000 | 2024-09-10 1:21PM EDT | 70.00 | 0.75 | 0.53 | 0.57 | 0.00 | - | 11 | 339 | 29.13% |
| XLE241231P00071000 | 2024-08-21 3:36PM EDT | 71.00 | 0.40 | 0.61 | 0.65 | 0.00 | - | 11 | 27 | 28.64% |
| XLE241231P00072000 | 2024-09-11 1:57PM EDT | 72.00 | 0.95 | 0.69 | 0.74 | 0.00 | - | 2 | 39 | 28.13% |
| XLE241231P00073000 | 2024-09-12 9:32AM EDT | 73.00 | 1.00 | 0.80 | 0.84 | 0.00 | - | 1 | 34 | 27.61% |
| XLE241231P00074000 | 2024-09-09 11:10AM EDT | 74.00 | 0.89 | 0.91 | 0.95 | 0.00 | - | 1 | 20 | 27.08% |
| XLE241231P00075000 | 2024-09-12 1:54PM EDT | 75.00 | 1.19 | 1.05 | 1.10 | 0.00 | - | 21 | 158 | 26.77% |
| XLE241231P00076000 | 2024-09-04 10:33AM EDT | 76.00 | 1.29 | 1.20 | 1.25 | +0.34 | +35.79% | 5 | 23 | 26.32% |
| XLE241231P00077000 | 2024-08-26 10:04AM EDT | 77.00 | 0.61 | 1.37 | 1.41 | 0.00 | - | 1 | 36 | 25.79% |
| XLE241231P00078000 | 2024-09-10 10:27AM EDT | 78.00 | 1.95 | 1.56 | 1.61 | 0.00 | - | 1 | 43 | 25.44% |
| XLE241231P00079000 | 2024-09-12 11:45AM EDT | 79.00 | 2.05 | 1.79 | 1.83 | 0.00 | - | 40 | 122 | 25.05% |
| XLE241231P00080000 | 2024-09-12 2:54PM EDT | 80.00 | 2.35 | 2.04 | 2.08 | 0.00 | - | 13 | 106 | 24.71% |
| XLE241231P00081000 | 2024-09-06 12:59PM EDT | 81.00 | 2.47 | 2.31 | 2.35 | 0.00 | - | 2 | 30 | 24.32% |
| XLE241231P00082000 | 2024-09-06 11:23AM EDT | 82.00 | 2.70 | 2.63 | 2.68 | 0.00 | - | 4 | 2,422 | 24.11% |
| XLE241231P00083000 | 2024-09-10 1:39PM EDT | 83.00 | 3.60 | 2.98 | 3.05 | 0.00 | - | 36 | 47 | 23.95% |
| XLE241231P00084000 | 2024-09-11 1:07PM EDT | 84.00 | 4.10 | 3.30 | 3.40 | 0.00 | - | 8 | 16 | 23.50% |
| XLE241231P00085000 | 2024-09-13 9:39AM EDT | 85.00 | 4.00 | 3.75 | 3.85 | -0.25 | -5.88% | 10 | 10,042 | 23.40% |
| XLE241231P00086000 | 2024-09-11 10:00AM EDT | 86.00 | 5.48 | 4.25 | 4.30 | 0.00 | - | 1 | 50 | 23.12% |
| XLE241231P00087000 | 2024-09-11 11:06AM EDT | 87.00 | 6.26 | 4.75 | 4.80 | 0.00 | - | 1 | 139 | 22.91% |
| XLE241231P00088000 | 2024-09-11 10:34AM EDT | 88.00 | 7.01 | 5.20 | 5.40 | 0.00 | - | 1 | 31 | 23.04% |
| XLE241231P00089000 | 2024-09-09 10:58AM EDT | 89.00 | 5.30 | 5.85 | 6.00 | 0.00 | - | 2 | 162 | 22.99% |
| XLE241231P00090000 | 2024-09-11 1:23PM EDT | 90.00 | 7.50 | 6.45 | 6.65 | 0.00 | - | 13 | 98 | 23.01% |
| XLE241231P00091000 | 2024-09-10 1:39PM EDT | 91.00 | 8.12 | 7.10 | 7.30 | 0.00 | - | 2 | 136 | 22.86% |
| XLE241231P00092000 | 2024-08-26 11:09AM EDT | 92.00 | 4.67 | 7.90 | 8.05 | 0.00 | - | 1 | 157 | 23.12% |
| XLE241231P00093000 | 2024-09-11 10:07AM EDT | 93.00 | 10.48 | 8.60 | 9.50 | 0.00 | - | 2 | 30 | 27.39% |
| XLE241231P00094000 | 2024-09-12 9:30AM EDT | 94.00 | 10.47 | 8.75 | 9.55 | 0.00 | - | 2 | 212 | 23.15% |
| XLE241231P00095000 | 2024-08-02 2:53PM EDT | 95.00 | 9.10 | 4.80 | 8.45 | 0.00 | - | 2 | 53 | 0.00% |
| XLE241231P00096000 | 2024-08-02 3:33PM EDT | 96.00 | 9.75 | 5.20 | 9.50 | 0.00 | - | 5 | 22 | 0.00% |
| XLE241231P00097000 | 2024-08-26 3:27PM EDT | 97.00 | 7.50 | 11.95 | 12.90 | 0.00 | - | 2 | 5 | 29.64% |
| XLE241231P00098000 | 2024-07-18 1:24PM EDT | 98.00 | 6.73 | 7.85 | 9.75 | 0.00 | - | 100 | 122 | 0.00% |
| XLE241231P00099000 | 2024-07-02 1:05PM EDT | 99.00 | 9.40 | 8.65 | 12.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLE241231P00100000 | 2024-07-17 9:51AM EDT | 100.00 | 8.25 | 8.90 | 12.00 | 0.00 | - | 2 | 5 | 0.00% |
| XLE241231P00105000 | 2024-08-26 11:35AM EDT | 105.00 | 14.75 | 19.55 | 20.10 | 0.00 | - | 1 | 26 | 33.15% |
| XLE241231P00110000 | 2024-04-22 9:40AM EDT | 110.00 | 17.00 | 17.70 | 18.15 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.