Italia Markets closed
Dow Jones
32.481,85 +237,27 (+0,74%) Nasdaq
11.837,75 +162,21 (+1,39%) Nikkei 225
26.945,67 -388,12 (-1,42%) EUR/USD
1,0770 +0,0044 (+0,4093%) BTC-EUR
26.147,58 +96,62 (+0,37%) CMC Crypto 200
613,01 +7,97 (+1,32%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:03PM EDT. Mercato aperto.
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240119C00025000 | 2022-07-29 3:44PM EDT | 25.00 | 53.57 | 53.05 | 53.45 | 0.00 | - | 1 | 18 | 0.00% |
| XLE240119C00030000 | 2022-07-07 11:39AM EDT | 30.00 | 41.50 | 44.90 | 45.25 | 0.00 | - | 2 | 63 | 0.00% |
| XLE240119C00035000 | 2022-07-14 2:40PM EDT | 35.00 | 32.30 | 43.20 | 43.50 | 0.00 | - | 1 | 25 | 0.00% |
| XLE240119C00037000 | 2022-08-11 9:30AM EDT | 37.00 | 39.50 | 41.25 | 41.60 | +4.50 | +12.86% | 1 | 11 | 0.00% |
| XLE240119C00038000 | 2022-07-06 12:31PM EDT | 38.00 | 30.25 | 37.15 | 37.45 | 0.00 | - | 1 | 14 | 0.00% |
| XLE240119C00039000 | 2021-11-10 7:48AM EDT | 39.00 | 15.30 | 16.20 | 19.10 | 0.00 | - | - | 1 | 0.00% |
| XLE240119C00040000 | 2022-07-29 9:40AM EDT | 40.00 | 37.40 | 38.35 | 38.80 | 0.00 | - | 1 | 302 | 0.00% |
| XLE240119C00041000 | 2021-11-15 4:19PM EDT | 41.00 | 18.60 | 12.50 | 17.50 | 0.00 | - | 1 | 5 | 0.00% |
| XLE240119C00042000 | 2022-01-04 2:50PM EDT | 42.00 | 18.35 | 15.50 | 18.90 | 0.00 | - | 1 | 14 | 0.00% |
| XLE240119C00043000 | 2021-12-28 10:32AM EDT | 43.00 | 15.00 | 15.00 | 18.00 | 0.00 | - | 1 | 172 | 0.00% |
| XLE240119C00044000 | 2021-12-28 1:50PM EDT | 44.00 | 14.35 | 14.00 | 17.40 | 0.00 | - | 7 | 32 | 0.00% |
| XLE240119C00045000 | 2022-07-12 10:55AM EDT | 45.00 | 24.90 | 31.00 | 31.40 | 0.00 | - | 7 | 293 | 0.00% |
| XLE240119C00046000 | 2022-01-05 1:12PM EDT | 46.00 | 15.46 | 12.50 | 17.50 | +1.86 | +13.68% | 1 | 51 | 0.00% |
| XLE240119C00047000 | 2022-01-03 4:04PM EDT | 47.00 | 13.30 | 12.00 | 16.80 | 0.00 | - | 4 | 9 | 0.00% |
| XLE240119C00048000 | 2022-08-05 2:22PM EDT | 48.00 | 27.07 | 31.15 | 31.45 | 0.00 | - | 1 | 60 | 0.00% |
| XLE240119C00049000 | 2022-01-05 2:00PM EDT | 49.00 | 13.50 | 10.50 | 15.00 | +3.50 | +35.00% | 10 | 15 | 0.00% |
| XLE240119C00050000 | 2022-08-05 1:33PM EDT | 50.00 | 25.35 | 29.55 | 29.80 | 0.00 | - | 4 | 444 | 0.00% |
| XLE240119C00051000 | 2021-12-28 10:50AM EDT | 51.00 | 10.00 | 11.30 | 14.15 | 0.00 | - | 4 | 24 | 0.00% |
| XLE240119C00052000 | 2022-07-28 2:18PM EDT | 52.00 | 25.25 | 27.90 | 28.15 | 0.00 | - | 1 | 64 | 0.00% |
| XLE240119C00053000 | 2022-07-29 10:48AM EDT | 53.00 | 27.57 | 27.10 | 27.40 | 0.00 | - | 3 | 102 | 0.00% |
| XLE240119C00054000 | 2022-07-18 3:37PM EDT | 54.00 | 20.05 | 26.30 | 26.75 | 0.00 | - | 2 | 31 | 26.22% |
| XLE240119C00055000 | 2022-07-28 9:58AM EDT | 55.00 | 23.15 | 25.55 | 26.00 | 0.00 | - | 155 | 1,225 | 28.64% |
| XLE240119C00056000 | 2022-07-06 10:38AM EDT | 56.00 | 16.70 | 22.30 | 22.65 | 0.00 | - | 2 | 117 | 0.00% |
| XLE240119C00057000 | 2022-07-22 10:58AM EDT | 57.00 | 19.50 | 24.10 | 24.45 | 0.00 | - | 32 | 319 | 30.82% |
| XLE240119C00058000 | 2022-08-11 10:02AM EDT | 58.00 | 22.25 | 23.35 | 23.70 | -0.32 | -1.42% | 16 | 48 | 31.63% |
| XLE240119C00059000 | 2022-08-01 10:34AM EDT | 59.00 | 21.10 | 22.65 | 23.05 | 0.00 | - | 96 | 76 | 32.89% |
| XLE240119C00060000 | 2022-08-05 2:27PM EDT | 60.00 | 18.40 | 21.85 | 22.30 | 0.00 | - | 6 | 815 | 33.23% |
| XLE240119C00061000 | 2022-07-14 2:18PM EDT | 61.00 | 13.50 | 21.20 | 21.60 | 0.00 | - | - | 66 | 33.73% |
| XLE240119C00062000 | 2022-08-09 1:09PM EDT | 62.00 | 18.10 | 20.55 | 20.95 | 0.00 | - | 10 | 29 | 34.36% |
| XLE240119C00063000 | 2022-08-02 9:57AM EDT | 63.00 | 19.15 | 19.95 | 20.50 | 0.00 | - | 12 | 74 | 35.88% |
| XLE240119C00064000 | 2022-08-01 10:00AM EDT | 64.00 | 18.34 | 19.25 | 19.65 | 0.00 | - | - | 37 | 35.19% |
| XLE240119C00065000 | 2022-08-11 1:11PM EDT | 65.00 | 18.65 | 18.65 | 19.00 | +3.65 | +24.33% | 2 | 1,409 | 35.43% |
| XLE240119C00066000 | 2022-07-27 2:48PM EDT | 66.00 | 16.00 | 18.05 | 18.40 | 0.00 | - | - | 102 | 35.80% |
| XLE240119C00067000 | 2022-07-18 3:05PM EDT | 67.00 | 12.85 | 17.35 | 17.80 | 0.00 | - | - | 31 | 36.08% |
| XLE240119C00068000 | 2022-07-29 10:54AM EDT | 68.00 | 17.44 | 16.90 | 17.25 | 0.00 | - | - | 111 | 36.48% |
| XLE240119C00069000 | 2022-07-29 9:34AM EDT | 69.00 | 15.60 | 16.30 | 16.65 | 0.00 | - | - | 36 | 36.57% |
| XLE240119C00070000 | 2022-08-11 1:52PM EDT | 70.00 | 15.75 | 15.75 | 16.05 | +2.10 | +15.38% | 10 | 4,268 | 36.60% |
| XLE240119C00071000 | 2022-08-09 11:04AM EDT | 71.00 | 13.32 | 15.25 | 15.55 | 0.00 | - | 1 | 204 | 36.95% |
| XLE240119C00072000 | 2022-08-01 11:16AM EDT | 72.00 | 13.80 | 14.65 | 15.00 | 0.00 | - | - | 531 | 37.04% |
| XLE240119C00073000 | 2022-08-11 1:56PM EDT | 73.00 | 14.10 | 14.10 | 14.45 | +2.65 | +23.14% | 20 | 1,008 | 37.05% |
| XLE240119C00074000 | 2022-08-05 12:55PM EDT | 74.00 | 11.15 | 13.55 | 13.95 | 0.00 | - | 2 | 1,013 | 37.20% |
| XLE240119C00075000 | 2022-08-11 2:38PM EDT | 75.00 | 13.30 | 13.10 | 13.45 | +2.15 | +19.28% | 23 | 4,242 | 37.27% |
| XLE240119C00080000 | 2022-08-11 2:32PM EDT | 80.00 | 11.00 | 10.85 | 11.20 | +2.35 | +27.17% | 273 | 2,969 | 37.72% |
| XLE240119C00085000 | 2022-08-11 10:31AM EDT | 85.00 | 8.14 | 8.90 | 9.25 | +0.99 | +13.85% | 10 | 938 | 37.95% |
| XLE240119C00090000 | 2022-08-11 1:46PM EDT | 90.00 | 7.37 | 7.25 | 7.60 | +1.52 | +25.98% | 3 | 504 | 38.10% |
| XLE240119C00095000 | 2022-08-11 10:45AM EDT | 95.00 | 5.50 | 5.70 | 6.20 | +0.93 | +20.35% | 2 | 855 | 38.15% |
| XLE240119C00100000 | 2022-08-11 2:18PM EDT | 100.00 | 4.90 | 4.70 | 5.00 | +0.90 | +22.50% | 5 | 3,784 | 38.04% |
| XLE240119C00105000 | 2022-08-09 2:01PM EDT | 105.00 | 3.20 | 3.85 | 4.10 | 0.00 | - | 5 | 3,567 | 38.29% |
| XLE240119C00110000 | 2022-08-01 9:43AM EDT | 110.00 | 3.00 | 3.10 | 3.30 | 0.00 | - | - | 271 | 38.25% |
| XLE240119C00115000 | 2022-08-05 3:59PM EDT | 115.00 | 1.82 | 2.39 | 2.67 | 0.00 | - | - | 725 | 38.31% |
| XLE240119C00120000 | 2022-08-05 10:44AM EDT | 120.00 | 1.60 | 1.96 | 2.19 | 0.00 | - | - | 540 | 38.54% |
| XLE240119C00125000 | 2022-08-11 2:19PM EDT | 125.00 | 1.68 | 1.58 | 1.77 | +0.23 | +15.86% | 2 | 119 | 38.59% |
| XLE240119C00130000 | 2022-08-10 1:57PM EDT | 130.00 | 1.10 | 1.27 | 1.51 | +0.12 | +12.24% | - | 151 | 39.16% |
| XLE240119C00135000 | 2022-08-10 10:15AM EDT | 135.00 | 0.78 | 1.03 | 1.21 | -0.08 | -9.30% | 1 | 262 | 39.09% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240119P00025000 | 2022-08-01 12:51PM EDT | 25.00 | 0.34 | 0.13 | 0.48 | 0.00 | - | 2 | 113 | 67.68% |
| XLE240119P00030000 | 2022-07-08 11:28AM EDT | 30.00 | 0.86 | 0.45 | 0.83 | 0.00 | - | 7 | 146 | 66.60% |
| XLE240119P00033000 | 2022-07-26 12:54PM EDT | 33.00 | 1.05 | 0.49 | 0.89 | 0.00 | - | 2 | 22 | 61.74% |
| XLE240119P00034000 | 2021-11-18 10:39AM EDT | 34.00 | 2.10 | 0.57 | 4.60 | 0.00 | - | - | 1 | 84.74% |
| XLE240119P00035000 | 2022-07-20 3:31PM EDT | 35.00 | 1.22 | 0.63 | 1.04 | 0.00 | - | 2 | 1,063 | 60.62% |
| XLE240119P00037000 | 2022-08-11 9:40AM EDT | 37.00 | 1.05 | 1.00 | 1.08 | +1.05 | - | 2 | 1,007 | 60.11% |
| XLE240119P00038000 | 2022-07-29 3:12PM EDT | 38.00 | 1.15 | 1.07 | 1.18 | 0.00 | - | 20 | 1,510 | 59.50% |
| XLE240119P00039000 | 2021-12-31 4:56PM EDT | 39.00 | 3.02 | 0.50 | 3.30 | 0.00 | - | 2 | 9 | 66.64% |
| XLE240119P00040000 | 2022-08-11 2:26PM EDT | 40.00 | 1.32 | 1.30 | 1.38 | -0.43 | -24.57% | 6 | 2,275 | 58.62% |
| XLE240119P00041000 | 2021-10-29 3:51PM EDT | 41.00 | 3.70 | 3.85 | 5.05 | 0.00 | - | 9 | 9 | 84.29% |
| XLE240119P00043000 | 2022-08-01 3:08PM EDT | 43.00 | 1.90 | 1.62 | 1.73 | 0.00 | - | 141 | 151 | 57.01% |
| XLE240119P00044000 | 2022-08-04 3:44PM EDT | 44.00 | 2.39 | 1.74 | 1.89 | 0.00 | - | - | 14 | 56.64% |
| XLE240119P00045000 | 2022-08-05 2:22PM EDT | 45.00 | 2.47 | 1.89 | 2.01 | 0.00 | - | 2 | 9,040 | 56.18% |
| XLE240119P00046000 | 2022-08-01 2:24PM EDT | 46.00 | 2.39 | 2.01 | 2.16 | 0.00 | - | 30 | 66 | 55.65% |
| XLE240119P00047000 | 2021-12-20 2:24PM EDT | 47.00 | 7.10 | 2.50 | 6.90 | 0.00 | - | - | 37 | 72.82% |
| XLE240119P00048000 | 2022-08-04 3:43PM EDT | 48.00 | 3.22 | 2.33 | 2.47 | 0.00 | - | 1 | 541 | 54.82% |
| XLE240119P00049000 | 2021-12-30 4:06PM EDT | 49.00 | 6.60 | 3.50 | 7.75 | 0.00 | - | 33 | 90 | 74.43% |
| XLE240119P00050000 | 2022-08-11 2:09PM EDT | 50.00 | 2.75 | 2.70 | 2.82 | -0.94 | -25.47% | 2 | 3,615 | 54.11% |
| XLE240119P00051000 | 2022-07-18 11:37AM EDT | 51.00 | 4.35 | 2.85 | 3.05 | 0.00 | - | 8 | 441 | 53.76% |
| XLE240119P00052000 | 2022-07-22 3:19PM EDT | 52.00 | 4.59 | 3.05 | 3.25 | 0.00 | - | 364 | 582 | 53.41% |
| XLE240119P00053000 | 2022-07-22 3:19PM EDT | 53.00 | 4.92 | 3.25 | 3.45 | 0.00 | - | 8 | 509 | 53.00% |
| XLE240119P00054000 | 2022-08-10 11:06AM EDT | 54.00 | 4.15 | 3.45 | 3.70 | -1.00 | -19.42% | 1 | 515 | 52.70% |
| XLE240119P00055000 | 2022-08-09 10:18AM EDT | 55.00 | 4.25 | 3.70 | 3.90 | 0.00 | - | 10 | 2,547 | 52.36% |
| XLE240119P00056000 | 2022-07-14 3:34PM EDT | 56.00 | 6.79 | 3.95 | 4.15 | 0.00 | - | 1 | 67 | 52.10% |
| XLE240119P00057000 | 2022-01-03 3:55PM EDT | 57.00 | 10.31 | 7.50 | 10.60 | 0.00 | - | 9 | 20 | 75.84% |
| XLE240119P00058000 | 2021-12-28 3:22PM EDT | 58.00 | 11.38 | 9.25 | 11.00 | 0.00 | - | - | 1 | 78.83% |
| XLE240119P00059000 | 2021-12-13 1:01AM EDT | 59.00 | 12.85 | 9.70 | 11.50 | 0.00 | - | - | 758 | 78.87% |
| XLE240119P00060000 | 2022-08-11 2:29PM EDT | 60.00 | 5.07 | 5.00 | 5.25 | -1.71 | -25.22% | 5 | 8,497 | 50.95% |
| XLE240119P00061000 | 2022-08-01 1:58PM EDT | 61.00 | 6.10 | 5.30 | 5.55 | 0.00 | - | - | 6,515 | 50.70% |
| XLE240119P00063000 | 2022-07-12 10:43AM EDT | 63.00 | 9.25 | 6.55 | 6.90 | 0.00 | - | - | 62 | 53.22% |
| XLE240119P00064000 | 2022-08-04 12:04PM EDT | 64.00 | 8.10 | 6.25 | 6.50 | 0.00 | - | - | 101 | 50.45% |
| XLE240119P00065000 | 2022-08-11 10:00AM EDT | 65.00 | 7.03 | 6.55 | 6.85 | -1.12 | -13.74% | 2 | 5,363 | 50.22% |
| XLE240119P00066000 | 2022-07-14 11:40AM EDT | 66.00 | 11.55 | 6.95 | 7.20 | 0.00 | - | - | 58 | 49.95% |
| XLE240119P00067000 | 2022-07-12 10:26AM EDT | 67.00 | 11.15 | 8.00 | 8.45 | 0.00 | - | - | 94 | 52.44% |
| XLE240119P00068000 | 2022-08-03 1:21PM EDT | 68.00 | 9.38 | 7.65 | 7.95 | 0.00 | - | 5 | 897 | 49.49% |
| XLE240119P00069000 | 2022-07-21 10:40AM EDT | 69.00 | 11.40 | 8.05 | 8.35 | 0.00 | - | - | 1,208 | 49.29% |
| XLE240119P00070000 | 2022-08-11 10:50AM EDT | 70.00 | 9.00 | 8.45 | 8.75 | -1.20 | -11.76% | 10 | 4,183 | 49.06% |
| XLE240119P00071000 | 2022-07-22 10:13AM EDT | 71.00 | 11.80 | 8.90 | 9.15 | 0.00 | - | - | 176 | 48.78% |
| XLE240119P00072000 | 2022-08-11 12:45PM EDT | 72.00 | 9.60 | 9.30 | 9.60 | -2.05 | -17.60% | 443 | 1,031 | 48.65% |
| XLE240119P00073000 | 2022-08-11 12:47PM EDT | 73.00 | 9.95 | 9.75 | 10.05 | -1.25 | -11.16% | 467 | 2,006 | 48.48% |
| XLE240119P00074000 | 2022-08-11 12:50PM EDT | 74.00 | 10.40 | 10.25 | 10.50 | -2.15 | -17.13% | 281 | 497 | 48.27% |
| XLE240119P00075000 | 2022-07-29 12:19PM EDT | 75.00 | 11.40 | 10.70 | 11.00 | 0.00 | - | - | 1,652 | 48.20% |
| XLE240119P00080000 | 2022-08-11 10:00AM EDT | 80.00 | 13.93 | 13.15 | 13.50 | -1.59 | -10.24% | 2 | 4,522 | 47.26% |
| XLE240119P00085000 | 2022-08-08 3:12PM EDT | 85.00 | 18.75 | 16.05 | 16.40 | 0.00 | - | - | 123 | 46.78% |
| XLE240119P00090000 | 2022-08-04 10:55AM EDT | 90.00 | 22.95 | 19.15 | 19.60 | 0.00 | - | - | 173 | 46.45% |
| XLE240119P00095000 | 2022-08-10 1:58PM EDT | 95.00 | 24.40 | 22.60 | 22.95 | -2.13 | -8.03% | - | 6 | 45.84% |
| XLE240119P00100000 | 2022-08-05 12:43PM EDT | 100.00 | 30.36 | 26.25 | 26.85 | 0.00 | - | - | 44 | 46.41% |
| XLE240119P00105000 | 2022-07-05 3:10PM EDT | 105.00 | 38.30 | 32.90 | 33.25 | 0.00 | - | - | 11 | 54.78% |
| XLE240119P00135000 | 2022-08-08 3:14PM EDT | 135.00 | 61.81 | 57.10 | 57.65 | 0.00 | - | - | 115 | 50.42% |
© 2023 Yahoo. Tutti i diritti riservati.
