Italia markets closed
Dow Jones
34.277,53 -163,35 (-0,47%) Nasdaq
13.306,93 -162,20 (-1,20%) Nikkei 225
32.571,03 -452,75 (-1,37%) EUR/USD
1,0663 -0,0003 (-0,03%) Bitcoin EUR
24.897,76 -546,27 (-2,15%) CMC Crypto 200
565,38 -10,87 (-1,89%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:42AM EDT. Mercato aperto.
Opzioni d'acquistoper28 marzo 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240328C00060000 | 2023-09-01 9:33AM EDT | 60.00 | 31.05 | 30.80 | 31.00 | 0.00 | - | 1 | 1 | 46.40% |
| XLE240328C00065000 | 2023-09-01 9:33AM EDT | 65.00 | 26.45 | 26.10 | 26.45 | 0.00 | - | 1 | 2 | 42.91% |
| XLE240328C00068000 | 2023-09-07 9:51AM EDT | 68.00 | 24.80 | 23.35 | 23.65 | 0.00 | - | - | 1 | 39.97% |
| XLE240328C00070000 | 2023-09-19 3:10PM EDT | 70.00 | 22.80 | 21.55 | 21.75 | 0.00 | - | 7 | 128 | 37.70% |
| XLE240328C00071000 | 2023-09-07 9:54AM EDT | 71.00 | 22.00 | 20.65 | 21.00 | 0.00 | - | - | 7 | 37.84% |
| XLE240328C00072000 | 2023-09-07 9:54AM EDT | 72.00 | 21.10 | 19.80 | 20.00 | 0.00 | - | 22 | 26 | 36.35% |
| XLE240328C00073000 | 2023-09-08 9:38AM EDT | 73.00 | 20.60 | 18.90 | 19.25 | 0.00 | - | 1 | 42 | 36.35% |
| XLE240328C00074000 | 2023-09-07 9:37AM EDT | 74.00 | 19.50 | 18.05 | 18.25 | 0.00 | - | 7 | 47 | 34.84% |
| XLE240328C00075000 | 2023-09-14 12:26PM EDT | 75.00 | 20.12 | 17.20 | 17.50 | 0.00 | - | 5 | 33 | 34.73% |
| XLE240328C00076000 | 2023-07-06 12:12PM EDT | 76.00 | 8.65 | 14.10 | 16.75 | 0.00 | - | 8 | 18 | 34.53% |
| XLE240328C00077000 | 2023-09-19 10:21AM EDT | 77.00 | 17.65 | 15.50 | 15.75 | 0.00 | - | 6 | 41 | 32.97% |
| XLE240328C00078000 | 2023-08-30 9:30AM EDT | 78.00 | 13.62 | 15.10 | 17.25 | 0.00 | - | 2 | 103 | 43.42% |
| XLE240328C00079000 | 2023-08-23 1:32PM EDT | 79.00 | 12.50 | 14.60 | 16.00 | 0.00 | - | 6 | 50 | 40.48% |
| XLE240328C00080000 | 2023-09-20 3:53PM EDT | 80.00 | 13.80 | 13.10 | 13.25 | 0.00 | - | 10 | 139 | 30.68% |
| XLE240328C00081000 | 2023-08-23 1:32PM EDT | 81.00 | 11.10 | 12.95 | 15.15 | 0.00 | - | 1 | 17 | 41.98% |
| XLE240328C00082000 | 2023-09-21 9:51AM EDT | 82.00 | 12.40 | 11.60 | 11.80 | -0.45 | -3.50% | 7 | 82 | 29.88% |
| XLE240328C00083000 | 2023-09-20 1:15PM EDT | 83.00 | 12.05 | 10.90 | 11.05 | 0.00 | - | 30 | 99 | 29.27% |
| XLE240328C00084000 | 2023-09-20 10:31AM EDT | 84.00 | 11.50 | 10.15 | 10.30 | 0.00 | - | 8 | 65 | 28.60% |
| XLE240328C00085000 | 2023-09-20 10:14AM EDT | 85.00 | 10.95 | 9.50 | 9.65 | 0.00 | - | 10 | 80 | 28.28% |
| XLE240328C00086000 | 2023-09-20 10:38AM EDT | 86.00 | 9.90 | 8.80 | 8.95 | 0.00 | - | 5 | 52 | 27.67% |
| XLE240328C00087000 | 2023-09-21 9:41AM EDT | 87.00 | 9.00 | 8.20 | 8.35 | -0.25 | -2.70% | 37 | 52 | 27.41% |
| XLE240328C00088000 | 2023-09-20 3:50PM EDT | 88.00 | 8.15 | 7.60 | 7.70 | 0.00 | - | 39 | 163 | 26.84% |
| XLE240328C00089000 | 2023-09-20 10:56AM EDT | 89.00 | 8.00 | 7.00 | 7.15 | 0.00 | - | 17 | 126 | 26.60% |
| XLE240328C00090000 | 2023-09-19 11:51AM EDT | 90.00 | 7.50 | 6.45 | 6.60 | 0.00 | - | 4 | 176 | 26.27% |
| XLE240328C00091000 | 2023-09-13 10:21AM EDT | 91.00 | 7.25 | 5.90 | 6.05 | 0.00 | - | 10 | 1,059 | 25.86% |
| XLE240328C00092000 | 2023-09-21 10:38AM EDT | 92.00 | 5.60 | 5.40 | 5.55 | -1.25 | -18.25% | 45 | 127 | 25.54% |
| XLE240328C00093000 | 2023-08-28 10:13AM EDT | 93.00 | 4.95 | 5.70 | 6.30 | 0.00 | - | 1 | 127 | 30.00% |
| XLE240328C00094000 | 2023-09-18 3:21PM EDT | 94.00 | 5.75 | 4.50 | 4.60 | 0.00 | - | 1 | 40 | 24.83% |
| XLE240328C00095000 | 2023-09-21 11:13AM EDT | 95.00 | 4.05 | 4.05 | 4.20 | -1.12 | -21.66% | 2 | 113 | 24.63% |
| XLE240328C00096000 | 2023-09-12 2:00PM EDT | 96.00 | 5.07 | 3.70 | 3.80 | 0.00 | - | 3 | 82 | 24.34% |
| XLE240328C00097000 | 2023-09-14 11:06AM EDT | 97.00 | 4.68 | 3.30 | 3.45 | 0.00 | - | 2 | 20 | 24.16% |
| XLE240328C00098000 | 2023-09-20 10:05AM EDT | 98.00 | 3.77 | 3.00 | 3.10 | 0.00 | - | 1 | 175 | 23.88% |
| XLE240328C00100000 | 2023-09-21 10:45AM EDT | 100.00 | 2.50 | 2.42 | 2.50 | -0.35 | -12.28% | 2 | 155 | 23.46% |
| XLE240328C00105000 | 2023-09-18 9:45AM EDT | 105.00 | 1.81 | 1.36 | 1.43 | 0.00 | - | 23 | 91 | 22.83% |
| XLE240328C00110000 | 2023-09-19 9:36AM EDT | 110.00 | 1.06 | 0.73 | 0.79 | 0.00 | - | 8 | 189 | 22.46% |
| XLE240328C00115000 | 2023-09-15 12:10PM EDT | 115.00 | 0.56 | 0.39 | 0.43 | 0.00 | - | 1 | 157 | 22.34% |
Opzioni Putper28 marzo 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240328P00060000 | 2023-09-20 2:39PM EDT | 60.00 | 0.23 | 0.23 | 0.32 | 0.00 | - | 3 | 45 | 32.81% |
| XLE240328P00065000 | 2023-09-15 12:07PM EDT | 65.00 | 0.39 | 0.46 | 0.50 | 0.00 | - | 3 | 478 | 30.01% |
| XLE240328P00068000 | 2023-09-15 3:19PM EDT | 68.00 | 0.54 | 0.63 | 0.67 | 0.00 | - | 4 | 220 | 28.57% |
| XLE240328P00069000 | 2023-09-19 9:36AM EDT | 69.00 | 0.55 | 0.70 | 0.74 | 0.00 | - | 7 | 252 | 28.13% |
| XLE240328P00070000 | 2023-09-15 3:19PM EDT | 70.00 | 0.67 | 0.79 | 0.82 | 0.00 | - | 10 | 171 | 27.71% |
| XLE240328P00071000 | 2023-09-20 11:29AM EDT | 71.00 | 0.74 | 0.87 | 0.91 | 0.00 | - | 51 | 71 | 27.31% |
| XLE240328P00072000 | 2023-09-15 3:19PM EDT | 72.00 | 0.83 | 0.96 | 1.00 | 0.00 | - | 42 | 166 | 26.84% |
| XLE240328P00073000 | 2023-09-20 1:04PM EDT | 73.00 | 0.93 | 1.07 | 1.11 | 0.00 | - | 1 | 137 | 26.47% |
| XLE240328P00074000 | 2023-09-18 11:15AM EDT | 74.00 | 0.94 | 1.18 | 1.23 | 0.00 | - | 3 | 687 | 26.09% |
| XLE240328P00075000 | 2023-09-19 3:28PM EDT | 75.00 | 1.16 | 1.30 | 1.36 | 0.00 | - | 30 | 125 | 25.71% |
| XLE240328P00076000 | 2023-09-01 10:26AM EDT | 76.00 | 1.62 | 1.44 | 1.50 | 0.00 | - | 3 | 119 | 25.31% |
| XLE240328P00077000 | 2023-08-29 3:24PM EDT | 77.00 | 2.33 | 1.18 | 1.49 | 0.00 | - | 2 | 171 | 23.93% |
| XLE240328P00078000 | 2023-09-05 3:22PM EDT | 78.00 | 1.73 | 1.76 | 1.83 | 0.00 | - | 3 | 63 | 24.59% |
| XLE240328P00079000 | 2023-09-01 9:36AM EDT | 79.00 | 2.15 | 1.95 | 2.02 | 0.00 | - | 12 | 393 | 24.24% |
| XLE240328P00080000 | 2023-09-18 2:08PM EDT | 80.00 | 1.80 | 2.15 | 2.23 | 0.00 | - | 13 | 179 | 23.90% |
| XLE240328P00081000 | 2023-09-20 12:36PM EDT | 81.00 | 2.07 | 2.36 | 2.45 | 0.00 | - | 11 | 7,955 | 23.54% |
| XLE240328P00082000 | 2023-09-14 3:46PM EDT | 82.00 | 2.05 | 2.59 | 2.70 | 0.00 | - | 12 | 116 | 23.22% |
| XLE240328P00083000 | 2023-09-12 10:03AM EDT | 83.00 | 2.53 | 2.86 | 2.97 | 0.00 | - | 2 | 151 | 22.91% |
| XLE240328P00084000 | 2023-09-11 11:18AM EDT | 84.00 | 2.99 | 3.10 | 3.30 | 0.00 | - | 2 | 116 | 22.75% |
| XLE240328P00085000 | 2023-09-20 9:33AM EDT | 85.00 | 2.99 | 3.40 | 3.60 | 0.00 | - | 5 | 89 | 22.38% |
| XLE240328P00086000 | 2023-09-20 11:35AM EDT | 86.00 | 3.28 | 3.75 | 3.90 | 0.00 | - | 2 | 112 | 21.90% |
| XLE240328P00087000 | 2023-09-14 3:46PM EDT | 87.00 | 3.27 | 4.10 | 4.25 | 0.00 | - | 12 | 72 | 21.53% |
| XLE240328P00088000 | 2023-09-20 10:04AM EDT | 88.00 | 3.82 | 4.45 | 4.65 | 0.00 | - | 4 | 88 | 21.25% |
| XLE240328P00089000 | 2023-09-08 9:32AM EDT | 89.00 | 4.55 | 4.90 | 5.05 | 0.00 | - | 2 | 98 | 20.87% |
| XLE240328P00090000 | 2023-09-12 3:49PM EDT | 90.00 | 4.51 | 5.35 | 5.50 | 0.00 | - | 1 | 34 | 20.58% |
| XLE240328P00091000 | 2023-09-18 9:37AM EDT | 91.00 | 4.80 | 5.80 | 6.00 | 0.00 | - | 1 | 51 | 20.37% |
| XLE240328P00092000 | 2023-09-20 11:36AM EDT | 92.00 | 5.55 | 6.30 | 6.50 | 0.00 | - | 3 | 154 | 20.04% |
| XLE240328P00093000 | 2023-09-12 12:39PM EDT | 93.00 | 5.80 | 6.75 | 7.00 | 0.00 | - | 27 | 86 | 19.59% |
| XLE240328P00094000 | 2023-09-19 10:56AM EDT | 94.00 | 6.25 | 7.40 | 7.55 | 0.00 | - | 15 | 19 | 19.21% |
| XLE240328P00095000 | 2023-09-11 9:33AM EDT | 95.00 | 6.65 | 7.95 | 8.15 | 0.00 | - | 23 | 22 | 18.90% |
| XLE240328P00096000 | 2023-09-08 10:20AM EDT | 96.00 | 7.55 | 8.55 | 8.75 | 0.00 | - | 14 | 22 | 18.46% |
| XLE240328P00097000 | 2023-04-03 12:14PM EDT | 97.00 | 15.10 | 18.50 | 19.10 | 0.00 | - | - | 1 | 55.60% |
| XLE240328P00100000 | 2023-04-03 12:14PM EDT | 100.00 | 17.05 | 20.80 | 21.35 | 0.00 | - | - | 1 | 56.65% |
| XLE240328P00105000 | 2023-09-08 10:54AM EDT | 105.00 | 13.58 | 15.35 | 15.60 | 0.00 | - | 1 | 1 | 13.87% |
| XLE240328P00110000 | 2023-09-19 9:32AM EDT | 110.00 | 17.38 | 20.10 | 20.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
