Italia Markets open in 2 hrs 17 mins
Dow Jones
32.859,03 +141,43 (+0,43%) Nasdaq
12.013,47 +87,24 (+0,73%) Nikkei 225
28.093,25 +310,32 (+1,12%) EUR/USD
1,0909 0,0000 (-0,0000%) BTC-EUR
25.838,69 -414,31 (-1,58%) CMC Crypto 200
615,32 -3,92 (-0,63%)
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'acquistoper21 aprile 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230421C00045000 | 2023-03-17 3:34PM EDT | 45.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230421C00048000 | 2023-03-17 3:04PM EDT | 48.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230421C00049000 | 2023-03-17 3:34PM EDT | 49.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230421C00050000 | 2023-03-21 10:04AM EDT | 50.00 | 30.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230421C00060000 | 2023-03-15 1:36PM EDT | 60.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230421C00062000 | 2023-03-24 10:26AM EDT | 62.00 | 15.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230421C00063000 | 2023-03-17 12:11PM EDT | 63.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230421C00064000 | 2023-03-16 3:09PM EDT | 64.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230421C00065000 | 2023-03-22 10:50AM EDT | 65.00 | 15.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230421C00066000 | 2023-03-17 11:43AM EDT | 66.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230421C00067000 | 2023-03-20 11:25AM EDT | 67.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230421C00068000 | 2023-03-20 10:24AM EDT | 68.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230421C00069000 | 2023-03-29 10:21AM EDT | 69.00 | 13.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE230421C00070000 | 2023-03-30 3:54PM EDT | 70.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE230421C00071000 | 2023-03-28 1:25PM EDT | 71.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE230421C00072000 | 2023-03-30 3:52PM EDT | 72.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE230421C00073000 | 2023-03-28 2:19PM EDT | 73.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE230421C00074000 | 2023-03-30 2:56PM EDT | 74.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE230421C00075000 | 2023-03-30 10:19AM EDT | 75.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLE230421C00076000 | 2023-03-30 12:46PM EDT | 76.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLE230421C00077000 | 2023-03-30 4:00PM EDT | 77.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| XLE230421C00078000 | 2023-03-30 3:58PM EDT | 78.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XLE230421C00079000 | 2023-03-30 3:12PM EDT | 79.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLE230421C00079500 | 2023-03-30 10:40AM EDT | 79.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE230421C00080000 | 2023-03-30 3:31PM EDT | 80.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 0.00% |
| XLE230421C00080500 | 2023-03-30 9:49AM EDT | 80.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE230421C00081000 | 2023-03-30 3:56PM EDT | 81.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| XLE230421C00081500 | 2023-03-30 3:34PM EDT | 81.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| XLE230421C00082000 | 2023-03-30 3:54PM EDT | 82.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.00% |
| XLE230421C00082500 | 2023-03-30 3:19PM EDT | 82.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.39% |
| XLE230421C00083000 | 2023-03-30 3:59PM EDT | 83.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 0.78% |
| XLE230421C00084000 | 2023-03-30 4:07PM EDT | 84.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 3.13% |
| XLE230421C00085000 | 2023-03-30 3:59PM EDT | 85.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 3.13% |
| XLE230421C00086000 | 2023-03-30 3:50PM EDT | 86.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 6.25% |
| XLE230421C00087000 | 2023-03-30 3:40PM EDT | 87.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 6.25% |
| XLE230421C00088000 | 2023-03-30 3:52PM EDT | 88.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| XLE230421C00089000 | 2023-03-30 3:40PM EDT | 89.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| XLE230421C00090000 | 2023-03-30 3:37PM EDT | 90.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 6.25% |
| XLE230421C00091000 | 2023-03-30 3:21PM EDT | 91.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| XLE230421C00092000 | 2023-03-30 3:40PM EDT | 92.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| XLE230421C00093000 | 2023-03-30 2:11PM EDT | 93.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XLE230421C00094000 | 2023-03-30 1:02PM EDT | 94.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| XLE230421C00095000 | 2023-03-30 3:55PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| XLE230421C00096000 | 2023-03-30 1:28PM EDT | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLE230421C00097000 | 2023-03-30 9:45AM EDT | 97.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLE230421C00098000 | 2023-03-30 9:40AM EDT | 98.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLE230421C00099000 | 2023-03-30 9:43AM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE230421C00100000 | 2023-03-30 3:55PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| XLE230421C00101000 | 2023-03-30 9:34AM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLE230421C00102000 | 2023-03-30 9:58AM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XLE230421C00103000 | 2023-03-29 9:30AM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XLE230421C00104000 | 2023-03-16 10:51AM EDT | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLE230421C00105000 | 2023-03-16 2:04PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLE230421C00106000 | 2023-03-10 12:30PM EDT | 106.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLE230421C00107000 | 2023-03-23 3:18PM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLE230421C00108000 | 2023-03-09 12:13PM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLE230421C00109000 | 2023-03-02 1:04PM EDT | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLE230421C00110000 | 2023-03-23 9:35AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLE230421C00120000 | 2023-03-16 11:05AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opzioni Putper21 aprile 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230421P00045000 | 2023-03-15 10:37AM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLE230421P00050000 | 2023-03-24 9:59AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLE230421P00051000 | 2023-03-15 2:53PM EDT | 51.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLE230421P00054000 | 2023-03-27 2:53PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLE230421P00055000 | 2023-03-27 12:30PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLE230421P00056000 | 2023-03-20 11:29AM EDT | 56.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLE230421P00057000 | 2023-03-27 4:04PM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLE230421P00058000 | 2023-03-27 3:17PM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLE230421P00059000 | 2023-03-27 1:37PM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLE230421P00060000 | 2023-03-30 3:54PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| XLE230421P00061000 | 2023-03-24 3:31PM EDT | 61.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLE230421P00062000 | 2023-03-30 10:58AM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XLE230421P00063000 | 2023-03-30 9:43AM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLE230421P00064000 | 2023-03-30 1:01PM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLE230421P00065000 | 2023-03-30 3:37PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| XLE230421P00066000 | 2023-03-30 10:14AM EDT | 66.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 25.00% |
| XLE230421P00067000 | 2023-03-30 4:07PM EDT | 67.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| XLE230421P00068000 | 2023-03-30 3:56PM EDT | 68.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| XLE230421P00069000 | 2023-03-30 3:42PM EDT | 69.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| XLE230421P00070000 | 2023-03-30 3:48PM EDT | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| XLE230421P00071000 | 2023-03-30 3:56PM EDT | 71.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| XLE230421P00072000 | 2023-03-30 3:17PM EDT | 72.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| XLE230421P00073000 | 2023-03-30 2:17PM EDT | 73.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 12.50% |
| XLE230421P00074000 | 2023-03-30 3:55PM EDT | 74.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| XLE230421P00075000 | 2023-03-30 3:58PM EDT | 75.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,186 | 0 | 12.50% |
| XLE230421P00076000 | 2023-03-30 4:14PM EDT | 76.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| XLE230421P00077000 | 2023-03-30 3:49PM EDT | 77.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| XLE230421P00078000 | 2023-03-30 3:50PM EDT | 78.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 6.25% |
| XLE230421P00079000 | 2023-03-30 4:14PM EDT | 79.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 3.13% |
| XLE230421P00079500 | 2023-03-30 3:59PM EDT | 79.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 3.13% |
| XLE230421P00080000 | 2023-03-30 3:59PM EDT | 80.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 3.13% |
| XLE230421P00080500 | 2023-03-30 2:13PM EDT | 80.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 3.13% |
| XLE230421P00081000 | 2023-03-30 3:59PM EDT | 81.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
| XLE230421P00081500 | 2023-03-30 3:58PM EDT | 81.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 1.56% |
| XLE230421P00082000 | 2023-03-30 3:12PM EDT | 82.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 0.39% |
| XLE230421P00082500 | 2023-03-30 3:56PM EDT | 82.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.00% |
| XLE230421P00083000 | 2023-03-30 3:59PM EDT | 83.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| XLE230421P00084000 | 2023-03-30 3:31PM EDT | 84.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| XLE230421P00085000 | 2023-03-30 3:28PM EDT | 85.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| XLE230421P00086000 | 2023-03-30 2:13PM EDT | 86.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE230421P00087000 | 2023-03-30 10:59AM EDT | 87.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE230421P00088000 | 2023-03-30 2:06PM EDT | 88.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE230421P00089000 | 2023-03-28 2:36PM EDT | 89.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE230421P00090000 | 2023-03-30 1:52PM EDT | 90.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLE230421P00091000 | 2023-03-30 10:44AM EDT | 91.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLE230421P00092000 | 2023-03-30 10:27AM EDT | 92.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE230421P00093000 | 2023-03-23 10:32AM EDT | 93.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230421P00094000 | 2023-03-29 4:00PM EDT | 94.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| XLE230421P00095000 | 2023-03-24 11:33AM EDT | 95.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230421P00096000 | 2023-03-13 3:27PM EDT | 96.00 | 16.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230421P00097000 | 2023-03-17 3:57PM EDT | 97.00 | 20.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230421P00098000 | 2023-03-23 2:45PM EDT | 98.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230421P00099000 | 2023-03-16 12:46PM EDT | 99.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230421P00100000 | 2023-03-15 1:17PM EDT | 100.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230421P00103000 | 2023-03-10 1:29PM EDT | 103.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230421P00104000 | 2023-03-13 3:12PM EDT | 104.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230421P00105000 | 2023-03-29 4:00PM EDT | 105.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| XLE230421P00108000 | 2023-03-06 10:42AM EDT | 108.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230421P00110000 | 2023-03-15 9:51AM EDT | 110.00 | 31.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230421P00120000 | 2023-03-09 10:53AM EDT | 120.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
