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
62.603,70 +1.071,43 (+1,74%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE260116C00040000 | 2024-06-13 2:22PM EDT | 40.00 | 49.01 | 48.50 | 53.50 | 0.00 | - | 1 | 0 | 49.24% |
| XLE260116C00045000 | 2024-04-11 12:39PM EDT | 45.00 | 52.30 | 46.50 | 51.50 | 0.00 | - | 1 | 108 | 62.38% |
| XLE260116C00050000 | 2024-07-10 9:50AM EDT | 50.00 | 39.30 | 40.50 | 45.00 | 0.00 | - | 1 | 138 | 47.35% |
| XLE260116C00055000 | 2024-06-24 12:49PM EDT | 55.00 | 37.55 | 34.00 | 39.00 | 0.00 | - | 3 | 19 | 36.08% |
| XLE260116C00060000 | 2024-07-16 3:33PM EDT | 60.00 | 33.75 | 31.25 | 35.95 | 0.00 | - | 1 | 131 | 40.33% |
| XLE260116C00065000 | 2024-07-12 9:59AM EDT | 65.00 | 27.30 | 28.10 | 31.30 | 0.00 | - | 10 | 654 | 36.30% |
| XLE260116C00070000 | 2024-07-23 12:18PM EDT | 70.00 | 23.55 | 23.10 | 27.30 | 0.00 | - | 5 | 144 | 34.47% |
| XLE260116C00075000 | 2024-07-09 2:57PM EDT | 75.00 | 18.85 | 20.35 | 23.50 | 0.00 | - | 1 | 55 | 32.78% |
| XLE260116C00079000 | 2024-07-08 3:42PM EDT | 79.00 | 16.55 | 17.35 | 20.30 | 0.00 | - | 3 | 70 | 30.64% |
| XLE260116C00080000 | 2024-07-15 1:43PM EDT | 80.00 | 17.65 | 16.90 | 19.25 | 0.00 | - | 2 | 395 | 29.41% |
| XLE260116C00081000 | 2024-07-16 3:12PM EDT | 81.00 | 17.10 | 15.35 | 19.00 | 0.00 | - | 4 | 84 | 30.26% |
| XLE260116C00082000 | 2024-07-15 10:21AM EDT | 82.00 | 15.85 | 14.55 | 18.50 | 0.00 | - | 1 | 54 | 30.42% |
| XLE260116C00083000 | 2024-07-15 12:21PM EDT | 83.00 | 15.95 | 13.95 | 18.00 | 0.00 | - | 2 | 80 | 30.53% |
| XLE260116C00084000 | 2024-07-22 9:41AM EDT | 84.00 | 15.07 | 14.15 | 16.90 | 0.00 | - | 4 | 60 | 29.13% |
| XLE260116C00085000 | 2024-07-18 12:09PM EDT | 85.00 | 16.24 | 13.45 | 16.65 | 0.00 | - | 1 | 387 | 29.81% |
| XLE260116C00086000 | 2024-06-18 10:50AM EDT | 86.00 | 12.50 | 14.80 | 15.25 | 0.00 | - | 1 | 46 | 27.67% |
| XLE260116C00087000 | 2024-07-26 2:57PM EDT | 87.00 | 13.25 | 10.50 | 15.50 | +0.10 | +0.76% | 3 | 1,490 | 29.47% |
| XLE260116C00088000 | 2024-06-28 3:07PM EDT | 88.00 | 12.20 | 11.55 | 14.85 | 0.00 | - | 5 | 193 | 29.09% |
| XLE260116C00089000 | 2024-07-25 3:30PM EDT | 89.00 | 12.10 | 10.90 | 14.50 | 0.00 | - | 1 | 134 | 29.38% |
| XLE260116C00090000 | 2024-07-25 2:36PM EDT | 90.00 | 11.35 | 10.75 | 14.00 | 0.00 | - | 13 | 393 | 29.30% |
| XLE260116C00091000 | 2024-07-26 11:14AM EDT | 91.00 | 10.66 | 9.85 | 12.00 | +0.89 | +9.11% | 5 | 35 | 25.75% |
| XLE260116C00092000 | 2024-07-19 3:37PM EDT | 92.00 | 10.85 | 9.35 | 11.75 | 0.00 | - | 1 | 122 | 26.20% |
| XLE260116C00093000 | 2024-07-19 3:43PM EDT | 93.00 | 10.20 | 8.95 | 10.60 | 0.00 | - | 2 | 279 | 24.58% |
| XLE260116C00094000 | 2024-07-10 9:54AM EDT | 94.00 | 7.80 | 8.40 | 12.00 | 0.00 | - | 47 | 230 | 28.68% |
| XLE260116C00095000 | 2024-07-19 3:08PM EDT | 95.00 | 9.05 | 7.70 | 11.50 | -0.25 | -2.69% | 6 | 835 | 28.46% |
| XLE260116C00096000 | 2024-07-26 11:03AM EDT | 96.00 | 8.25 | 7.50 | 11.00 | -0.95 | -10.33% | 3 | 78 | 28.22% |
| XLE260116C00097000 | 2024-07-26 11:03AM EDT | 97.00 | 7.85 | 7.05 | 10.50 | -0.95 | -10.80% | 4 | 732 | 27.95% |
| XLE260116C00098000 | 2024-07-26 11:03AM EDT | 98.00 | 7.40 | 5.50 | 10.00 | -0.90 | -10.84% | 5 | 205 | 27.66% |
| XLE260116C00099000 | 2024-07-26 11:03AM EDT | 99.00 | 7.00 | 6.70 | 7.70 | -0.90 | -11.39% | 5 | 238 | 23.30% |
| XLE260116C00100000 | 2024-07-26 2:35PM EDT | 100.00 | 7.05 | 6.30 | 8.20 | +0.24 | +3.52% | 12 | 2,229 | 25.20% |
| XLE260116C00101000 | 2024-07-19 12:42PM EDT | 101.00 | 7.15 | 5.50 | 7.70 | 0.00 | - | 4 | 588 | 24.82% |
| XLE260116C00102000 | 2024-07-19 12:39PM EDT | 102.00 | 6.75 | 6.05 | 6.55 | 0.00 | - | 4 | 425 | 22.92% |
| XLE260116C00103000 | 2024-07-23 3:36PM EDT | 103.00 | 5.15 | 5.40 | 6.45 | 0.00 | - | 1 | 61 | 23.39% |
| XLE260116C00105000 | 2024-07-19 1:55PM EDT | 105.00 | 5.19 | 3.70 | 6.10 | -0.53 | -9.27% | 3 | 1,308 | 23.91% |
| XLE260116C00110000 | 2024-07-23 2:53PM EDT | 110.00 | 3.42 | 3.25 | 4.25 | 0.00 | - | 1 | 54 | 22.40% |
| XLE260116C00115000 | 2024-07-09 9:30AM EDT | 115.00 | 2.24 | 1.99 | 4.45 | 0.00 | - | 10 | 240 | 25.56% |
| XLE260116C00120000 | 2024-07-18 12:40PM EDT | 120.00 | 2.60 | 1.69 | 3.35 | 0.00 | - | 15 | 74 | 24.91% |
| XLE260116C00125000 | 2024-07-23 1:58PM EDT | 125.00 | 1.26 | 0.00 | 4.00 | 0.00 | - | 1 | 110 | 28.94% |
| XLE260116C00130000 | 2024-07-22 3:56PM EDT | 130.00 | 1.10 | 0.37 | 2.16 | 0.00 | - | 1 | 2,119 | 25.11% |
| XLE260116C00135000 | 2024-07-16 10:55AM EDT | 135.00 | 0.80 | 0.49 | 1.47 | 0.00 | - | 1 | 204 | 24.10% |
| XLE260116C00140000 | 2024-07-23 12:28PM EDT | 140.00 | 0.49 | 0.37 | 1.21 | 0.00 | - | 2 | 30 | 24.44% |
| XLE260116C00145000 | 2024-07-24 12:13PM EDT | 145.00 | 0.39 | 0.17 | 1.27 | 0.00 | - | 2 | 4,055 | 26.18% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE260116P00040000 | 2024-07-24 12:19PM EDT | 40.00 | 0.25 | 0.01 | 5.00 | 0.00 | - | 2 | 66 | 58.94% |
| XLE260116P00045000 | 2024-07-24 12:17PM EDT | 45.00 | 0.35 | 0.13 | 0.66 | 0.00 | - | 2 | 13 | 36.91% |
| XLE260116P00050000 | 2024-07-24 3:55PM EDT | 50.00 | 0.47 | 0.35 | 0.47 | +0.01 | +2.17% | 1 | 245 | 29.98% |
| XLE260116P00055000 | 2024-07-19 3:06PM EDT | 55.00 | 0.60 | 0.63 | 0.90 | 0.00 | - | 1 | 58 | 29.96% |
| XLE260116P00060000 | 2024-07-23 12:24PM EDT | 60.00 | 1.01 | 0.06 | 1.22 | 0.00 | - | 11 | 4,079 | 27.91% |
| XLE260116P00065000 | 2024-07-22 1:25PM EDT | 65.00 | 1.37 | 1.08 | 1.88 | 0.00 | - | 10 | 7,728 | 27.15% |
| XLE260116P00070000 | 2024-07-15 11:14AM EDT | 70.00 | 2.00 | 1.66 | 2.92 | 0.00 | - | 3 | 13,580 | 26.97% |
| XLE260116P00075000 | 2024-07-22 2:39PM EDT | 75.00 | 2.88 | 2.56 | 3.60 | 0.00 | - | 1 | 13,828 | 24.65% |
| XLE260116P00079000 | 2024-07-12 2:26PM EDT | 79.00 | 4.10 | 3.15 | 5.25 | 0.00 | - | 21 | 308 | 25.62% |
| XLE260116P00080000 | 2024-07-19 3:34PM EDT | 80.00 | 4.00 | 3.40 | 5.60 | 0.00 | - | 5 | 6,298 | 25.55% |
| XLE260116P00081000 | 2024-07-19 1:44PM EDT | 81.00 | 4.20 | 3.70 | 5.05 | 0.00 | - | 1 | 129 | 23.05% |
| XLE260116P00082000 | 2024-06-24 1:45PM EDT | 82.00 | 5.00 | 2.50 | 7.50 | 0.00 | - | 1 | 87 | 28.39% |
| XLE260116P00083000 | 2024-06-17 10:38AM EDT | 83.00 | 6.53 | 4.55 | 4.70 | 0.00 | - | 2 | 129 | 20.14% |
| XLE260116P00084000 | 2024-07-17 10:09AM EDT | 84.00 | 4.70 | 4.60 | 5.75 | 0.00 | - | 1 | 142 | 21.81% |
| XLE260116P00085000 | 2024-07-25 10:49AM EDT | 85.00 | 5.95 | 5.00 | 6.65 | 0.00 | - | 2 | 263 | 22.99% |
| XLE260116P00086000 | 2024-07-22 10:15AM EDT | 86.00 | 6.10 | 5.70 | 7.70 | 0.00 | - | 1 | 238 | 24.44% |
| XLE260116P00087000 | 2024-06-26 9:52AM EDT | 87.00 | 6.60 | 6.20 | 6.50 | 0.00 | - | 30 | 1,493 | 20.46% |
| XLE260116P00088000 | 2024-06-25 3:34PM EDT | 88.00 | 6.85 | 6.15 | 7.40 | 0.00 | - | 382 | 450 | 21.48% |
| XLE260116P00089000 | 2024-07-08 1:00PM EDT | 89.00 | 7.85 | 6.40 | 9.50 | 0.00 | - | 10 | 675 | 25.21% |
| XLE260116P00090000 | 2024-07-24 9:34AM EDT | 90.00 | 7.85 | 6.70 | 10.00 | 0.00 | - | 1 | 450 | 25.16% |
| XLE260116P00091000 | 2024-06-25 12:35PM EDT | 91.00 | 8.30 | 6.75 | 8.90 | 0.00 | - | 58 | 63 | 21.43% |
| XLE260116P00092000 | 2024-07-23 12:03PM EDT | 92.00 | 8.75 | 8.00 | 9.20 | 0.00 | - | 4 | 75 | 20.89% |
| XLE260116P00093000 | 2024-07-25 3:15PM EDT | 93.00 | 9.00 | 8.45 | 10.00 | 0.00 | - | 5 | 212 | 21.44% |
| XLE260116P00094000 | 2024-07-26 11:14AM EDT | 94.00 | 9.40 | 9.00 | 10.35 | -0.10 | -1.05% | 2 | 133 | 20.94% |
| XLE260116P00095000 | 2024-07-26 11:14AM EDT | 95.00 | 9.85 | 8.95 | 10.85 | -0.15 | -1.50% | 2 | 85 | 20.74% |
| XLE260116P00096000 | 2024-07-26 11:14AM EDT | 96.00 | 10.40 | 9.40 | 11.40 | -0.10 | -0.95% | 2 | 49 | 20.62% |
| XLE260116P00097000 | 2024-07-26 11:14AM EDT | 97.00 | 10.90 | 9.90 | 11.70 | -0.15 | -1.36% | 2 | 13 | 19.90% |
| XLE260116P00098000 | 2024-07-26 11:14AM EDT | 98.00 | 11.50 | 10.05 | 12.45 | -0.10 | -0.86% | 2 | 30 | 20.15% |
| XLE260116P00099000 | 2024-05-29 10:32AM EDT | 99.00 | 13.10 | 11.65 | 12.10 | 0.00 | - | 17 | 35 | 17.87% |
| XLE260116P00100000 | 2024-05-15 2:00PM EDT | 100.00 | 12.19 | 14.65 | 18.00 | 0.00 | - | 13 | 73 | 29.70% |
| XLE260116P00101000 | 2023-10-20 11:09AM EDT | 101.00 | 17.55 | 17.00 | 22.00 | 0.00 | - | 11 | 36 | 37.17% |
| XLE260116P00102000 | 2024-07-08 11:19AM EDT | 102.00 | 15.00 | 11.75 | 14.50 | 0.00 | - | 2 | 22 | 18.63% |
| XLE260116P00105000 | 2024-04-30 1:01PM EDT | 105.00 | 15.30 | 14.50 | 19.00 | 0.00 | - | 1 | 3 | 24.15% |
| XLE260116P00115000 | 2023-12-13 3:22PM EDT | 115.00 | 34.00 | 30.00 | 35.00 | 0.00 | - | 1 | 0 | 43.96% |
| XLE260116P00120000 | 2023-11-10 12:57PM EDT | 120.00 | 37.23 | 36.00 | 41.00 | 0.00 | - | 2 | 1 | 48.92% |
© 2024 Yahoo. Tutti i diritti riservati.