Italia Markets open in 2 hrs 7 mins
Dow Jones
32.859,03 +141,43 (+0,43%) Nasdaq
12.013,47 +87,24 (+0,73%) Nikkei 225
28.105,97 +323,04 (+1,16%) EUR/USD
1,0908 -0,0001 (-0,0109%) BTC-EUR
25.855,50 -374,87 (-1,43%) CMC Crypto 200
615,77 -3,47 (-0,56%)
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'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230929C00055000 | 2023-03-21 3:16PM EDT | 55.00 | 26.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230929C00060000 | 2023-02-28 2:44PM EDT | 60.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230929C00061000 | 2023-03-16 9:48AM EDT | 61.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230929C00065000 | 2023-03-24 12:19PM EDT | 65.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230929C00070000 | 2023-03-16 3:31PM EDT | 70.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230929C00071000 | 2023-03-17 10:07AM EDT | 71.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230929C00072000 | 2023-03-21 10:12AM EDT | 72.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230929C00073000 | 2023-03-27 3:55PM EDT | 73.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230929C00074000 | 2023-03-27 12:31PM EDT | 74.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230929C00075000 | 2023-03-23 2:39PM EDT | 75.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230929C00076000 | 2023-03-28 2:07PM EDT | 76.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| XLE230929C00077000 | 2023-03-23 2:38PM EDT | 77.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230929C00078000 | 2023-03-28 2:07PM EDT | 78.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE230929C00079000 | 2023-03-13 2:02PM EDT | 79.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230929C00080000 | 2023-03-29 11:38AM EDT | 80.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLE230929C00081000 | 2023-03-28 2:16PM EDT | 81.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| XLE230929C00082000 | 2023-03-30 1:43PM EDT | 82.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLE230929C00083000 | 2023-03-30 3:27PM EDT | 83.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.39% |
| XLE230929C00084000 | 2023-03-29 4:08PM EDT | 84.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| XLE230929C00085000 | 2023-03-29 4:08PM EDT | 85.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLE230929C00090000 | 2023-03-30 3:39PM EDT | 90.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLE230929C00095000 | 2023-03-29 9:38AM EDT | 95.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XLE230929C00100000 | 2023-03-30 9:30AM EDT | 100.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLE230929C00105000 | 2023-03-16 10:59AM EDT | 105.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLE230929C00115000 | 2023-03-28 1:08PM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE230929C00120000 | 2023-03-29 3:37PM EDT | 120.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE230929P00055000 | 2023-03-21 3:17PM EDT | 55.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLE230929P00060000 | 2023-03-24 3:50PM EDT | 60.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLE230929P00061000 | 2023-03-24 12:04PM EDT | 61.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLE230929P00062000 | 2023-03-24 3:50PM EDT | 62.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLE230929P00063000 | 2023-03-10 3:55PM EDT | 63.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLE230929P00064000 | 2023-03-23 2:57PM EDT | 64.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLE230929P00065000 | 2023-03-23 2:55PM EDT | 65.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLE230929P00066000 | 2023-03-15 9:30AM EDT | 66.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLE230929P00068000 | 2023-03-20 12:37PM EDT | 68.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLE230929P00069000 | 2023-03-16 10:09AM EDT | 69.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLE230929P00070000 | 2023-03-24 10:55AM EDT | 70.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLE230929P00071000 | 2023-03-15 12:20PM EDT | 71.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLE230929P00072000 | 2023-03-17 1:45PM EDT | 72.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XLE230929P00073000 | 2023-03-16 11:08AM EDT | 73.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XLE230929P00074000 | 2023-03-15 1:08PM EDT | 74.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XLE230929P00075000 | 2023-03-15 12:26PM EDT | 75.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XLE230929P00076000 | 2023-03-06 1:13PM EDT | 76.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XLE230929P00077000 | 2023-03-16 12:46PM EDT | 77.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XLE230929P00078000 | 2023-03-17 3:06PM EDT | 78.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| XLE230929P00079000 | 2023-03-30 2:22PM EDT | 79.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| XLE230929P00080000 | 2023-03-30 2:25PM EDT | 80.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.78% |
| XLE230929P00081000 | 2023-03-29 2:14PM EDT | 81.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| XLE230929P00082000 | 2023-03-30 3:27PM EDT | 82.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.20% |
| XLE230929P00083000 | 2023-03-30 2:12PM EDT | 83.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLE230929P00084000 | 2023-03-30 3:58PM EDT | 84.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| XLE230929P00085000 | 2023-03-28 3:09PM EDT | 85.00 | 8.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLE230929P00090000 | 2023-03-23 11:22AM EDT | 90.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230929P00095000 | 2023-03-15 2:02PM EDT | 95.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230929P00100000 | 2023-03-15 10:16AM EDT | 100.00 | 22.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE230929P00120000 | 2023-03-21 12:52PM EDT | 120.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
