Italia markets closed
Dow Jones
32.105,25 +75,14 (+0,23%) Nasdaq
11.787,40 +117,44 (+1,01%) Nikkei 225
27.419,61 -47,00 (-0,17%) EUR/USD
1,0837 -0,0028 (-0,26%) Bitcoin EUR
26.026,70 +998,53 (+3,99%) CMC Crypto 200
616,80 +19,34 (+3,24%)
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'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230331C00050000 | 2023-03-23 11:01AM EDT | 50.00 | 29.60 | 27.20 | 27.80 | +2.53 | +9.35% | 20 | 20 | 154.69% |
| XLE230331C00055000 | 2023-03-23 3:02PM EDT | 55.00 | 22.60 | 22.20 | 22.80 | -2.89 | -11.34% | 1 | 5 | 125.59% |
| XLE230331C00056000 | 2023-03-17 3:04PM EDT | 56.00 | 20.95 | 21.20 | 21.80 | 0.00 | - | 10 | 0 | 119.92% |
| XLE230331C00057000 | 2023-03-17 3:04PM EDT | 57.00 | 19.90 | 20.20 | 20.80 | 0.00 | - | 30 | 0 | 114.45% |
| XLE230331C00058000 | 2023-03-17 3:04PM EDT | 58.00 | 18.85 | 19.25 | 19.85 | 0.00 | - | 10 | 0 | 113.87% |
| XLE230331C00059000 | 2022-10-12 11:19AM EDT | 59.00 | 23.00 | 34.75 | 35.15 | 0.00 | - | - | 3 | 598.54% |
| XLE230331C00060000 | 2023-03-20 9:43AM EDT | 60.00 | 16.86 | 17.25 | 17.85 | 0.00 | - | 8 | 8 | 102.73% |
| XLE230331C00061000 | 2023-01-05 10:57AM EDT | 61.00 | 24.65 | 25.15 | 25.85 | 0.00 | - | 3 | 4 | 371.92% |
| XLE230331C00062000 | 2023-03-17 3:04PM EDT | 62.00 | 14.90 | 15.25 | 15.90 | 0.00 | - | 21 | 0 | 95.70% |
| XLE230331C00063000 | 2022-09-26 1:05PM EDT | 63.00 | 11.55 | 27.35 | 27.65 | 0.00 | - | 2 | 0 | 449.85% |
| XLE230331C00064000 | 2023-03-17 3:04PM EDT | 64.00 | 12.85 | 13.25 | 13.90 | 0.00 | - | 20 | 0 | 84.77% |
| XLE230331C00065000 | 2023-03-17 3:10PM EDT | 65.00 | 11.90 | 12.25 | 12.95 | 0.00 | - | 236 | 10 | 82.32% |
| XLE230331C00066000 | 2023-03-22 3:07PM EDT | 66.00 | 13.50 | 11.20 | 11.95 | 0.00 | - | 2 | 2 | 76.86% |
| XLE230331C00067000 | 2023-03-17 3:44PM EDT | 67.00 | 10.05 | 10.25 | 11.00 | 0.00 | - | 900 | 0 | 73.93% |
| XLE230331C00068000 | 2023-03-17 3:36PM EDT | 68.00 | 8.95 | 9.25 | 10.00 | 0.00 | - | 275 | 0 | 68.26% |
| XLE230331C00069000 | 2023-03-17 3:36PM EDT | 69.00 | 7.95 | 8.30 | 9.05 | 0.00 | - | 285 | 0 | 64.84% |
| XLE230331C00070000 | 2023-03-22 3:50PM EDT | 70.00 | 9.37 | 7.30 | 8.10 | 0.00 | - | 6 | 384 | 61.04% |
| XLE230331C00071000 | 2023-03-23 3:31PM EDT | 71.00 | 6.45 | 6.40 | 7.15 | +0.35 | +5.74% | 8 | 530 | 56.93% |
| XLE230331C00072000 | 2023-03-23 3:20PM EDT | 72.00 | 5.45 | 5.50 | 6.20 | -0.65 | -10.66% | 20 | 605 | 52.49% |
| XLE230331C00073000 | 2023-03-23 2:05PM EDT | 73.00 | 5.28 | 4.60 | 5.30 | +0.83 | +18.65% | 9 | 564 | 49.12% |
| XLE230331C00074000 | 2023-03-23 10:04AM EDT | 74.00 | 5.60 | 3.75 | 4.40 | -0.60 | -9.68% | 3 | 597 | 45.17% |
| XLE230331C00075000 | 2023-03-23 3:00PM EDT | 75.00 | 3.40 | 3.00 | 3.60 | -1.33 | -28.12% | 16 | 799 | 42.92% |
| XLE230331C00076000 | 2023-03-23 3:39PM EDT | 76.00 | 2.61 | 2.42 | 2.74 | -1.56 | -37.41% | 129 | 1,104 | 38.18% |
| XLE230331C00077000 | 2023-03-23 3:42PM EDT | 77.00 | 2.00 | 1.81 | 2.09 | -1.35 | -40.30% | 302 | 903 | 36.77% |
| XLE230331C00078000 | 2023-03-23 3:55PM EDT | 78.00 | 1.47 | 1.35 | 1.54 | -1.07 | -42.13% | 322 | 1,987 | 35.65% |
| XLE230331C00079000 | 2023-03-23 3:47PM EDT | 79.00 | 1.09 | 0.84 | 1.09 | -0.56 | -33.94% | 331 | 819 | 34.72% |
| XLE230331C00080000 | 2023-03-23 3:56PM EDT | 80.00 | 0.68 | 0.53 | 0.68 | -0.48 | -41.38% | 688 | 6,232 | 32.52% |
| XLE230331C00081000 | 2023-03-23 3:53PM EDT | 81.00 | 0.42 | 0.32 | 0.44 | -0.33 | -44.00% | 258 | 2,238 | 32.18% |
| XLE230331C00082000 | 2023-03-23 3:51PM EDT | 82.00 | 0.28 | 0.17 | 0.28 | -0.23 | -45.10% | 227 | 2,190 | 32.18% |
| XLE230331C00083000 | 2023-03-23 3:34PM EDT | 83.00 | 0.17 | 0.10 | 0.18 | -0.20 | -54.05% | 1,020 | 1,716 | 32.62% |
| XLE230331C00084000 | 2023-03-23 3:28PM EDT | 84.00 | 0.10 | 0.03 | 0.14 | -0.11 | -52.38% | 124 | 1,648 | 34.57% |
| XLE230331C00085000 | 2023-03-23 3:55PM EDT | 85.00 | 0.06 | 0.02 | 0.10 | -0.09 | -60.00% | 249 | 11,582 | 35.74% |
| XLE230331C00086000 | 2023-03-23 12:20PM EDT | 86.00 | 0.05 | 0.00 | 0.04 | -0.06 | -54.55% | 5 | 3,770 | 33.40% |
| XLE230331C00087000 | 2023-03-23 3:47PM EDT | 87.00 | 0.03 | 0.02 | 0.05 | -0.06 | -66.67% | 21 | 4,933 | 37.89% |
| XLE230331C00088000 | 2023-03-23 3:24PM EDT | 88.00 | 0.02 | 0.00 | 0.07 | -0.04 | -66.67% | 14 | 977 | 43.36% |
| XLE230331C00089000 | 2023-03-23 10:40AM EDT | 89.00 | 0.03 | 0.01 | 0.06 | +0.02 | +200.00% | 2 | 1,932 | 45.31% |
| XLE230331C00090000 | 2023-03-23 3:55PM EDT | 90.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 14 | 2,000 | 45.31% |
| XLE230331C00091000 | 2023-03-23 11:02AM EDT | 91.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 5 | 1,227 | 52.54% |
| XLE230331C00092000 | 2023-03-23 3:06PM EDT | 92.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 72 | 873 | 54.10% |
| XLE230331C00093000 | 2023-03-22 2:02PM EDT | 93.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 1,109 | 52.73% |
| XLE230331C00094000 | 2023-03-20 12:51PM EDT | 94.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 709 | 53.91% |
| XLE230331C00095000 | 2023-03-21 3:22PM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 2,361 | 55.47% |
| XLE230331C00096000 | 2023-03-17 10:46AM EDT | 96.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 78 | 59.38% |
| XLE230331C00097000 | 2023-03-16 2:48PM EDT | 97.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 26 | 61.72% |
| XLE230331C00098000 | 2023-03-15 1:11PM EDT | 98.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 8 | 15 | 64.06% |
| XLE230331C00099000 | 2023-03-15 3:18PM EDT | 99.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 19 | 66.41% |
| XLE230331C00100000 | 2023-03-23 10:40AM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 2,361 | 67.19% |
| XLE230331C00105000 | 2023-03-17 9:30AM EDT | 105.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 864 | 79.69% |
| XLE230331C00110000 | 2023-03-15 2:58PM EDT | 110.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 422 | 90.63% |
| XLE230331C00115000 | 2023-02-02 4:17PM EDT | 115.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 5,098 | 98.44% |
| XLE230331C00120000 | 2023-01-23 3:00PM EDT | 120.00 | 0.02 | 0.00 | 0.46 | 0.00 | - | 1 | 163 | 144.73% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230331P00050000 | 2023-03-02 10:30AM EDT | 50.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 497 | 116.41% |
| XLE230331P00055000 | 2023-03-20 10:22AM EDT | 55.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 84,518 | 89.06% |
| XLE230331P00056000 | 2023-03-15 9:34AM EDT | 56.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 105 | 4,185 | 90.63% |
| XLE230331P00057000 | 2023-03-17 11:33AM EDT | 57.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 51 | 68.75% |
| XLE230331P00058000 | 2023-03-17 3:11PM EDT | 58.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 5 | 76 | 83.59% |
| XLE230331P00059000 | 2023-03-14 12:56PM EDT | 59.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 85 | 158 | 77.34% |
| XLE230331P00060000 | 2023-03-21 11:36AM EDT | 60.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 1,548 | 74.61% |
| XLE230331P00061000 | 2023-03-17 11:02AM EDT | 61.00 | 0.11 | 0.00 | 0.08 | 0.00 | - | 1 | 32 | 70.31% |
| XLE230331P00062000 | 2023-03-20 10:43AM EDT | 62.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 92 | 56.25% |
| XLE230331P00063000 | 2023-03-21 2:28PM EDT | 63.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 267 | 62.11% |
| XLE230331P00064000 | 2023-03-21 9:30AM EDT | 64.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 189 | 58.98% |
| XLE230331P00065000 | 2023-03-23 2:44PM EDT | 65.00 | 0.05 | 0.00 | 0.07 | +0.03 | +150.00% | 10 | 84,324 | 53.13% |
| XLE230331P00066000 | 2023-03-23 2:55PM EDT | 66.00 | 0.06 | 0.01 | 0.09 | -0.04 | -40.00% | 1 | 704 | 51.56% |
| XLE230331P00067000 | 2023-03-23 2:44PM EDT | 67.00 | 0.09 | 0.02 | 0.12 | +0.05 | +125.00% | 29 | 7,341 | 50.39% |
| XLE230331P00068000 | 2023-03-23 3:43PM EDT | 68.00 | 0.08 | 0.03 | 0.13 | +0.03 | +60.00% | 20 | 303 | 51.76% |
| XLE230331P00069000 | 2023-03-23 11:26AM EDT | 69.00 | 0.03 | 0.06 | 0.16 | -0.02 | -40.00% | 13 | 196 | 49.32% |
| XLE230331P00070000 | 2023-03-23 4:00PM EDT | 70.00 | 0.11 | 0.09 | 0.18 | 0.00 | - | 617 | 2,583 | 45.70% |
| XLE230331P00071000 | 2023-03-23 3:48PM EDT | 71.00 | 0.18 | 0.15 | 0.26 | +0.05 | +38.46% | 9 | 141 | 44.92% |
| XLE230331P00072000 | 2023-03-23 3:48PM EDT | 72.00 | 0.26 | 0.21 | 0.35 | +0.05 | +23.81% | 1,041 | 7,112 | 43.36% |
| XLE230331P00073000 | 2023-03-23 3:03PM EDT | 73.00 | 0.44 | 0.32 | 0.46 | +0.15 | +51.72% | 356 | 1,257 | 41.46% |
| XLE230331P00074000 | 2023-03-23 3:55PM EDT | 74.00 | 0.52 | 0.46 | 0.67 | +0.10 | +23.81% | 3,173 | 974 | 41.41% |
| XLE230331P00075000 | 2023-03-23 3:55PM EDT | 75.00 | 0.70 | 0.65 | 0.91 | +0.15 | +27.27% | 1,197 | 1,713 | 40.53% |
| XLE230331P00076000 | 2023-03-23 3:59PM EDT | 76.00 | 0.99 | 0.90 | 1.19 | +0.25 | +33.78% | 220 | 1,686 | 39.06% |
| XLE230331P00077000 | 2023-03-23 4:02PM EDT | 77.00 | 1.35 | 1.24 | 1.54 | +0.35 | +35.00% | 204 | 8,502 | 37.60% |
| XLE230331P00078000 | 2023-03-23 3:46PM EDT | 78.00 | 1.75 | 1.68 | 2.00 | +0.38 | +27.74% | 441 | 2,736 | 36.67% |
| XLE230331P00079000 | 2023-03-23 3:46PM EDT | 79.00 | 2.32 | 2.22 | 2.57 | +0.45 | +24.06% | 364 | 2,018 | 36.23% |
| XLE230331P00080000 | 2023-03-23 4:00PM EDT | 80.00 | 2.90 | 2.74 | 3.35 | +0.63 | +27.75% | 545 | 3,801 | 38.67% |
| XLE230331P00081000 | 2023-03-23 3:38PM EDT | 81.00 | 3.86 | 3.45 | 4.15 | +0.97 | +33.56% | 54 | 1,061 | 40.28% |
| XLE230331P00082000 | 2023-03-23 3:28PM EDT | 82.00 | 4.82 | 4.30 | 5.05 | +1.17 | +32.05% | 75 | 1,880 | 43.41% |
| XLE230331P00083000 | 2023-03-23 2:59PM EDT | 83.00 | 5.90 | 5.20 | 5.95 | +2.06 | +53.65% | 62 | 1,275 | 45.80% |
| XLE230331P00084000 | 2023-03-23 3:31PM EDT | 84.00 | 6.91 | 6.15 | 6.95 | +2.85 | +70.20% | 6 | 2,057 | 50.78% |
| XLE230331P00085000 | 2023-03-23 2:22PM EDT | 85.00 | 7.15 | 7.20 | 7.90 | +1.46 | +25.66% | 6 | 6,263 | 53.81% |
| XLE230331P00086000 | 2023-03-23 1:39PM EDT | 86.00 | 7.92 | 8.30 | 8.80 | +1.18 | +17.51% | 4 | 1,429 | 54.49% |
| XLE230331P00087000 | 2023-03-23 3:42PM EDT | 87.00 | 9.54 | 9.30 | 9.80 | +2.65 | +38.46% | 8 | 1,027 | 58.74% |
| XLE230331P00088000 | 2023-03-23 3:42PM EDT | 88.00 | 10.55 | 10.30 | 10.80 | +2.39 | +29.29% | 63 | 24 | 62.79% |
| XLE230331P00089000 | 2023-03-22 1:59PM EDT | 89.00 | 9.10 | 11.30 | 11.80 | 0.00 | - | 1 | 10 | 52.73% |
| XLE230331P00090000 | 2023-03-23 3:28PM EDT | 90.00 | 12.80 | 12.30 | 12.80 | +3.10 | +31.96% | 1,024 | 215 | 56.15% |
| XLE230331P00091000 | 2023-03-21 12:43PM EDT | 91.00 | 11.13 | 13.30 | 13.80 | 0.00 | - | 1 | 1 | 59.38% |
| XLE230331P00092000 | 2023-03-21 11:04AM EDT | 92.00 | 12.43 | 14.30 | 14.80 | 0.00 | - | 1 | 0 | 62.70% |
| XLE230331P00093000 | 2023-03-15 2:55PM EDT | 93.00 | 16.13 | 15.30 | 15.80 | 0.00 | - | 20 | 0 | 65.82% |
| XLE230331P00094000 | 2023-03-03 4:25PM EDT | 94.00 | 7.55 | 16.30 | 16.80 | 0.00 | - | 1 | 12 | 68.75% |
| XLE230331P00095000 | 2023-03-23 3:25PM EDT | 95.00 | 17.80 | 17.30 | 17.80 | +2.85 | +19.06% | 530 | 70 | 71.88% |
| XLE230331P00096000 | 2023-02-14 11:39AM EDT | 96.00 | 7.45 | 19.55 | 19.90 | 0.00 | - | - | 4 | 129.00% |
| XLE230331P00097000 | 2023-03-16 12:46PM EDT | 97.00 | 20.25 | 19.30 | 19.80 | 0.00 | - | 2 | 2 | 77.73% |
| XLE230331P00099000 | 2023-02-14 12:25PM EDT | 99.00 | 9.90 | 21.20 | 22.00 | 0.00 | - | 12 | 25 | 88.09% |
| XLE230331P00100000 | 2023-03-23 2:37PM EDT | 100.00 | 22.55 | 22.30 | 22.80 | +2.45 | +12.19% | 17 | 9 | 86.13% |
| XLE230331P00105000 | 2023-03-22 3:04PM EDT | 105.00 | 25.45 | 27.30 | 27.80 | 0.00 | - | 990 | 0 | 99.41% |
| XLE230331P00110000 | 2023-03-06 10:53AM EDT | 110.00 | 23.83 | 32.30 | 32.80 | 0.00 | - | 1 | 6 | 111.72% |
| XLE230331P00115000 | 2022-12-07 10:34AM EDT | 115.00 | 29.85 | 26.95 | 29.00 | 0.00 | - | 17 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
