Italia Markets open in 3 hrs 16 mins
Dow Jones
32.859,03 +141,43 (+0,43%) Nasdaq
12.013,47 +87,24 (+0,73%) Nikkei 225
28.046,75 +263,82 (+0,95%) EUR/USD
1,0906 -0,0002 (-0,0218%) BTC-EUR
25.839,61 -288,03 (-1,10%) CMC Crypto 200
615,35 -3,89 (-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'acquistoper29 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE231229C00060000 | 2023-03-15 11:44AM EDT | 60.00 | 20.15 | 23.95 | 24.90 | 0.00 | - | - | 63 | 41.61% |
| XLE231229C00061000 | 2023-03-24 10:40AM EDT | 61.00 | 18.87 | 23.15 | 24.15 | 0.00 | - | - | 15 | 41.61% |
| XLE231229C00065000 | 2023-03-23 2:25PM EDT | 65.00 | 16.86 | 19.95 | 20.85 | 0.00 | - | - | 6 | 39.34% |
| XLE231229C00073000 | 2023-03-15 11:52AM EDT | 73.00 | 11.00 | 14.10 | 14.85 | 0.00 | - | - | 31 | 35.62% |
| XLE231229C00074000 | 2023-03-20 10:17AM EDT | 74.00 | 10.75 | 13.45 | 14.15 | 0.00 | - | - | 7 | 35.15% |
| XLE231229C00075000 | 2023-03-29 10:58AM EDT | 75.00 | 12.80 | 12.80 | 13.50 | 0.00 | - | 1 | 88 | 34.83% |
| XLE231229C00076000 | 2023-03-20 10:18AM EDT | 76.00 | 9.60 | 12.15 | 12.85 | 0.00 | - | - | 20 | 34.46% |
| XLE231229C00077000 | 2023-03-23 1:09PM EDT | 77.00 | 9.60 | 11.55 | 12.20 | 0.00 | - | - | 16 | 34.04% |
| XLE231229C00078000 | 2023-03-29 10:29AM EDT | 78.00 | 10.95 | 10.95 | 11.60 | 0.00 | - | 1 | 3 | 33.75% |
| XLE231229C00079000 | 2023-03-29 10:45AM EDT | 79.00 | 10.15 | 10.30 | 11.00 | 0.00 | - | 4 | 42 | 33.41% |
| XLE231229C00080000 | 2023-03-30 1:56PM EDT | 80.00 | 9.94 | 9.75 | 10.40 | +0.34 | +3.54% | 4 | 201 | 33.00% |
| XLE231229C00081000 | 2023-03-29 10:58AM EDT | 81.00 | 9.25 | 9.20 | 9.85 | 0.00 | - | 28 | 26 | 32.73% |
| XLE231229C00082000 | 2023-03-30 10:20AM EDT | 82.00 | 8.90 | 8.65 | 9.30 | +0.15 | +1.71% | 1 | 11 | 32.40% |
| XLE231229C00083000 | 2023-03-30 10:00AM EDT | 83.00 | 8.63 | 8.15 | 8.80 | -1.07 | -11.03% | 1 | 1 | 32.18% |
| XLE231229C00084000 | 2023-03-30 1:44PM EDT | 84.00 | 7.90 | 7.65 | 8.25 | +2.10 | +36.21% | 1 | 1 | 31.74% |
| XLE231229C00085000 | 2023-03-30 3:28PM EDT | 85.00 | 7.50 | 7.20 | 7.75 | +0.67 | +9.81% | 12 | 42 | 31.41% |
| XLE231229C00086000 | 2023-03-20 1:03PM EDT | 86.00 | 5.50 | 6.75 | 7.30 | 0.00 | - | - | 7 | 31.20% |
| XLE231229C00087000 | 2023-03-24 12:52PM EDT | 87.00 | 4.80 | 6.30 | 6.85 | 0.00 | - | - | 6 | 30.93% |
| XLE231229C00088000 | 2023-03-27 2:43PM EDT | 88.00 | 6.33 | 5.90 | 6.45 | +1.04 | +19.66% | 17 | 45 | 30.79% |
| XLE231229C00089000 | 2023-03-27 1:43PM EDT | 89.00 | 4.85 | 5.50 | 6.05 | 0.00 | - | - | 10 | 30.58% |
| XLE231229C00090000 | 2023-03-30 9:30AM EDT | 90.00 | 5.55 | 5.10 | 5.65 | +0.55 | +11.00% | 11 | 56 | 30.31% |
| XLE231229C00091000 | 2023-03-17 1:27PM EDT | 91.00 | 3.42 | 4.80 | 5.25 | 0.00 | - | - | 8 | 29.99% |
| XLE231229C00092000 | 2023-03-28 2:16PM EDT | 92.00 | 4.15 | 4.40 | 4.90 | 0.00 | - | 1 | 238 | 29.79% |
| XLE231229C00093000 | 2023-03-30 12:25PM EDT | 93.00 | 4.19 | 4.10 | 4.60 | +0.14 | +3.46% | 3 | 55 | 29.71% |
| XLE231229C00094000 | 2023-03-21 10:28AM EDT | 94.00 | 3.45 | 3.80 | 4.25 | 0.00 | - | - | 9 | 29.39% |
| XLE231229C00095000 | 2023-03-30 2:20PM EDT | 95.00 | 3.55 | 3.55 | 3.95 | 0.00 | - | 1 | 68 | 29.20% |
| XLE231229C00100000 | 2023-03-30 9:37AM EDT | 100.00 | 2.47 | 2.39 | 2.72 | +1.05 | +73.94% | 1 | 373 | 28.48% |
| XLE231229C00105000 | 2023-03-29 10:05AM EDT | 105.00 | 1.53 | 1.56 | 1.84 | 0.00 | - | 10 | 145 | 27.95% |
| XLE231229C00110000 | 2023-03-29 2:42PM EDT | 110.00 | 1.02 | 0.99 | 1.08 | 0.00 | - | 2 | 63 | 26.60% |
| XLE231229C00115000 | 2023-03-24 10:38AM EDT | 115.00 | 0.49 | 0.60 | 0.81 | 0.00 | - | - | 153 | 27.30% |
Opzioni Putper29 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE231229P00055000 | 2023-03-24 12:50PM EDT | 55.00 | 1.86 | 1.11 | 1.31 | 0.00 | - | - | 20 | 39.22% |
| XLE231229P00060000 | 2023-03-23 1:18PM EDT | 60.00 | 2.43 | 1.67 | 1.90 | 0.00 | - | - | 68 | 36.89% |
| XLE231229P00061000 | 2023-03-30 1:46PM EDT | 61.00 | 1.94 | 1.80 | 2.05 | -1.14 | -37.01% | 1 | 5 | 36.49% |
| XLE231229P00063000 | 2023-03-16 1:08PM EDT | 63.00 | 3.45 | 2.11 | 2.36 | 0.00 | - | - | 44 | 35.61% |
| XLE231229P00064000 | 2023-03-21 10:08AM EDT | 64.00 | 3.01 | 2.27 | 2.55 | 0.00 | - | - | 31 | 35.29% |
| XLE231229P00065000 | 2023-03-24 10:04AM EDT | 65.00 | 4.08 | 2.45 | 2.72 | 0.00 | - | - | 41 | 34.80% |
| XLE231229P00066000 | 2023-03-08 1:03PM EDT | 66.00 | 2.47 | 2.63 | 2.92 | 0.00 | - | - | 1 | 34.42% |
| XLE231229P00067000 | 2023-03-27 2:10PM EDT | 67.00 | 3.64 | 2.84 | 3.15 | 0.00 | - | - | 8 | 34.14% |
| XLE231229P00068000 | 2023-03-23 11:29AM EDT | 68.00 | 3.90 | 3.00 | 3.40 | 0.00 | - | - | 8 | 33.89% |
| XLE231229P00070000 | 2023-03-30 9:39AM EDT | 70.00 | 3.62 | 3.50 | 3.85 | -0.18 | -4.74% | 5 | 78 | 32.98% |
| XLE231229P00071000 | 2023-03-23 11:29AM EDT | 71.00 | 4.75 | 3.75 | 4.15 | 0.00 | - | - | 19 | 32.79% |
| XLE231229P00072000 | 2023-03-16 11:27AM EDT | 72.00 | 6.55 | 4.00 | 4.40 | 0.00 | - | - | 16 | 32.31% |
| XLE231229P00073000 | 2023-03-30 10:34AM EDT | 73.00 | 4.59 | 4.30 | 4.70 | -0.86 | -15.78% | 1 | 3 | 31.99% |
| XLE231229P00074000 | 2023-03-29 3:56PM EDT | 74.00 | 4.94 | 4.55 | 5.00 | 0.00 | - | 1 | 104 | 31.60% |
| XLE231229P00075000 | 2023-03-28 11:46AM EDT | 75.00 | 5.69 | 4.90 | 5.35 | 0.00 | - | 100 | 127 | 31.37% |
| XLE231229P00076000 | 2023-03-29 12:28PM EDT | 76.00 | 5.79 | 5.20 | 5.75 | 0.00 | - | 1 | 10 | 31.26% |
| XLE231229P00077000 | 2023-03-30 10:34AM EDT | 77.00 | 5.90 | 5.55 | 6.05 | -0.04 | -0.67% | 1 | 13 | 30.70% |
| XLE231229P00078000 | 2023-03-27 3:22PM EDT | 78.00 | 7.25 | 5.90 | 6.45 | 0.00 | - | - | 114 | 30.46% |
| XLE231229P00079000 | 2023-03-29 12:27PM EDT | 79.00 | 6.97 | 6.30 | 6.85 | 0.00 | - | 1 | 4 | 30.16% |
| XLE231229P00080000 | 2023-03-30 12:51PM EDT | 80.00 | 7.05 | 6.70 | 7.25 | -0.25 | -3.42% | 18 | 613 | 29.80% |
| XLE231229P00081000 | 2023-03-20 12:40PM EDT | 81.00 | 10.15 | 7.10 | 7.70 | 0.00 | - | - | 4 | 29.56% |
| XLE231229P00082000 | 2023-03-29 4:01PM EDT | 82.00 | 8.00 | 7.55 | 8.15 | 0.00 | - | 1 | 6 | 29.25% |
| XLE231229P00083000 | 2023-03-29 4:01PM EDT | 83.00 | 8.50 | 8.00 | 8.60 | 0.00 | - | 1 | 9 | 28.88% |
| XLE231229P00084000 | 2023-03-17 11:04AM EDT | 84.00 | 12.75 | 8.45 | 9.10 | 0.00 | - | - | 10 | 28.63% |
| XLE231229P00085000 | 2023-03-17 11:04AM EDT | 85.00 | 13.40 | 9.00 | 9.60 | 0.00 | - | - | 22 | 28.30% |
| XLE231229P00086000 | 2023-03-17 11:04AM EDT | 86.00 | 14.05 | 9.50 | 10.15 | 0.00 | - | - | 39 | 28.09% |
| XLE231229P00087000 | 2023-03-27 11:12AM EDT | 87.00 | 12.80 | 10.05 | 10.70 | 0.00 | - | - | 12 | 27.81% |
| XLE231229P00088000 | 2023-03-15 10:10AM EDT | 88.00 | 14.00 | 10.60 | 11.25 | 0.00 | - | - | 29 | 27.47% |
| XLE231229P00089000 | 2023-03-28 3:03PM EDT | 89.00 | 12.50 | 11.15 | 11.90 | 0.00 | - | 1 | 1 | 27.42% |
| XLE231229P00090000 | 2023-03-28 3:07PM EDT | 90.00 | 13.10 | 11.75 | 12.50 | 0.00 | - | 2 | 37 | 27.12% |
| XLE231229P00091000 | 2023-03-29 10:51AM EDT | 91.00 | 13.10 | 12.35 | 13.15 | 0.00 | - | 1 | 5 | 26.94% |
| XLE231229P00092000 | 2023-03-29 11:46AM EDT | 92.00 | 13.90 | 13.00 | 13.80 | 0.00 | - | 2 | 16 | 26.69% |
| XLE231229P00093000 | 2023-03-29 11:47AM EDT | 93.00 | 14.55 | 13.70 | 14.45 | 0.00 | - | 2 | 30 | 26.37% |
| XLE231229P00094000 | 2023-03-29 12:00PM EDT | 94.00 | 15.35 | 14.35 | 15.20 | 0.00 | - | 9 | 15 | 26.37% |
| XLE231229P00095000 | 2023-03-29 12:12PM EDT | 95.00 | 16.05 | 15.05 | 15.80 | 0.00 | - | 20 | 30 | 25.70% |
| XLE231229P00100000 | 2023-03-29 10:15AM EDT | 100.00 | 19.80 | 18.80 | 19.65 | 0.00 | - | 2 | 3 | 24.79% |
© 2023 Yahoo. Tutti i diritti riservati.
