Italia markets closed
Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0669 -0,0056 (-0,52%) Bitcoin EUR
55.997,33 -3.008,15 (-5,10%) CMC Crypto 200
1.281,91 -57,16 (-4,27%)
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'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00085000 | 2024-04-17 11:59AM EDT | 85.00 | 9.68 | 6.25 | 11.00 | 0.00 | - | - | 5 | 93.46% |
| XLE240510C00089000 | 2024-04-22 11:30AM EDT | 89.00 | 6.75 | 2.50 | 7.00 | 0.00 | - | 1 | 3 | 69.24% |
| XLE240510C00090000 | 2024-04-26 10:33AM EDT | 90.00 | 5.52 | 1.50 | 6.00 | 0.00 | - | 1 | 46 | 62.92% |
| XLE240510C00090500 | 2024-04-23 9:45AM EDT | 90.50 | 5.00 | 1.00 | 5.70 | 0.00 | - | - | 5 | 62.96% |
| XLE240510C00091000 | 2024-04-29 3:00PM EDT | 91.00 | 5.40 | 0.80 | 5.35 | 0.00 | - | 2 | 16 | 62.06% |
| XLE240510C00091500 | 2024-04-30 11:57AM EDT | 91.50 | 3.69 | 0.50 | 5.00 | -1.91 | -34.11% | 2 | 9 | 61.01% |
| XLE240510C00092000 | 2024-04-30 3:46PM EDT | 92.00 | 2.53 | 0.05 | 5.00 | -1.92 | -43.15% | 13 | 34 | 65.36% |
| XLE240510C00092500 | 2024-04-30 3:15PM EDT | 92.50 | 2.41 | 0.20 | 5.00 | -0.41 | -14.54% | 3 | 35 | 69.46% |
| XLE240510C00093000 | 2024-04-30 3:44PM EDT | 93.00 | 1.85 | 0.00 | 4.80 | -1.70 | -47.89% | 26 | 61 | 70.26% |
| XLE240510C00093500 | 2024-04-30 3:40PM EDT | 93.50 | 1.46 | 1.11 | 1.46 | -0.84 | -36.52% | 43 | 39 | 22.39% |
| XLE240510C00094000 | 2024-04-30 3:42PM EDT | 94.00 | 1.14 | 0.89 | 1.20 | -1.64 | -58.99% | 14 | 157 | 21.97% |
| XLE240510C00094500 | 2024-04-30 3:52PM EDT | 94.50 | 0.99 | 0.63 | 1.01 | -1.39 | -58.40% | 71 | 311 | 22.22% |
| XLE240510C00095000 | 2024-04-30 4:11PM EDT | 95.00 | 0.63 | 0.47 | 0.86 | -1.40 | -68.97% | 140 | 167 | 22.73% |
| XLE240510C00095500 | 2024-04-30 3:43PM EDT | 95.50 | 0.65 | 0.55 | 1.14 | -1.11 | -63.07% | 149 | 289 | 30.18% |
| XLE240510C00096000 | 2024-04-30 3:37PM EDT | 96.00 | 0.49 | 0.00 | 0.73 | -1.04 | -67.97% | 149 | 219 | 25.73% |
| XLE240510C00096500 | 2024-04-30 2:49PM EDT | 96.50 | 0.52 | 0.00 | 1.00 | -0.78 | -60.00% | 317 | 334 | 33.01% |
| XLE240510C00097000 | 2024-04-30 3:41PM EDT | 97.00 | 0.32 | 0.00 | 0.47 | -0.74 | -69.81% | 224 | 373 | 25.20% |
| XLE240510C00097500 | 2024-04-30 3:46PM EDT | 97.50 | 0.21 | 0.00 | 0.80 | -0.62 | -74.70% | 70 | 350 | 34.06% |
| XLE240510C00098000 | 2024-04-30 4:00PM EDT | 98.00 | 0.19 | 0.00 | 0.33 | -0.50 | -72.46% | 463 | 723 | 25.88% |
| XLE240510C00098500 | 2024-04-30 1:48PM EDT | 98.50 | 0.18 | 0.00 | 2.24 | -0.38 | -67.86% | 7 | 385 | 64.36% |
| XLE240510C00099000 | 2024-04-30 3:59PM EDT | 99.00 | 0.10 | 0.05 | 0.50 | -0.30 | -75.00% | 33 | 268 | 33.89% |
| XLE240510C00100000 | 2024-04-30 3:34PM EDT | 100.00 | 0.07 | 0.00 | 0.45 | -0.19 | -73.08% | 64 | 3,328 | 36.33% |
| XLE240510C00101000 | 2024-04-30 3:03PM EDT | 101.00 | 0.06 | 0.00 | 0.15 | -0.09 | -60.00% | 7 | 418 | 29.69% |
| XLE240510C00102000 | 2024-04-30 3:59PM EDT | 102.00 | 0.04 | 0.00 | 2.16 | -0.06 | -60.00% | 11 | 74 | 58.50% |
| XLE240510C00103000 | 2024-04-30 3:00PM EDT | 103.00 | 0.03 | 0.00 | 2.15 | -0.05 | -62.50% | 5 | 275 | 62.21% |
| XLE240510C00104000 | 2024-04-29 2:32PM EDT | 104.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 1 | 50 | 65.82% |
| XLE240510C00105000 | 2024-04-30 11:31AM EDT | 105.00 | 0.02 | 0.00 | 2.14 | -0.01 | -33.33% | 6 | 808 | 69.43% |
| XLE240510C00106000 | 2024-04-30 11:05AM EDT | 106.00 | 0.02 | 0.00 | 2.00 | -0.01 | -33.33% | 1 | 99 | 71.24% |
| XLE240510C00107000 | 2024-04-22 1:24PM EDT | 107.00 | 0.06 | 0.00 | 2.63 | 0.00 | - | 3 | 18 | 82.08% |
| XLE240510C00110000 | 2024-04-26 11:06AM EDT | 110.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 15 | 86.04% |
| XLE240510C00115000 | 2024-04-12 10:12AM EDT | 115.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 10 | 28 | 101.07% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00075000 | 2024-04-22 3:01PM EDT | 75.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 10 | 250 | 112.89% |
| XLE240510P00080000 | 2024-04-24 11:11AM EDT | 80.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 110 | 98 | 44.14% |
| XLE240510P00082000 | 2024-04-24 11:12AM EDT | 82.00 | 0.03 | 0.00 | 2.65 | 0.00 | - | 80 | 81 | 85.21% |
| XLE240510P00083000 | 2024-04-19 2:11PM EDT | 83.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 1 | 51 | 73.97% |
| XLE240510P00084000 | 2024-04-30 3:08PM EDT | 84.00 | 0.03 | 0.00 | 2.16 | +0.01 | +50.00% | 180 | 51 | 69.19% |
| XLE240510P00085000 | 2024-04-29 1:57PM EDT | 85.00 | 0.03 | 0.00 | 2.17 | +0.01 | +50.00% | 1 | 517 | 64.36% |
| XLE240510P00086000 | 2024-04-17 9:47AM EDT | 86.00 | 0.07 | 0.00 | 2.18 | 0.00 | - | 3 | 178 | 59.50% |
| XLE240510P00087000 | 2024-04-16 12:08PM EDT | 87.00 | 0.16 | 0.00 | 2.19 | 0.00 | - | 6 | 57 | 54.54% |
| XLE240510P00087500 | 2024-04-24 3:50PM EDT | 87.50 | 0.05 | 0.00 | 2.70 | 0.00 | - | 1 | 1 | 57.23% |
| XLE240510P00088000 | 2024-04-30 3:37PM EDT | 88.00 | 0.07 | 0.00 | 2.22 | -0.06 | -46.15% | 7 | 38 | 70.80% |
| XLE240510P00088500 | 2024-04-16 9:45AM EDT | 88.50 | 0.19 | 0.00 | 2.24 | 0.00 | - | 1 | 4 | 68.14% |
| XLE240510P00089000 | 2024-04-30 3:29PM EDT | 89.00 | 0.11 | 0.00 | 0.40 | +0.01 | +10.00% | 2 | 416 | 29.15% |
| XLE240510P00089500 | 2024-04-26 10:40AM EDT | 89.50 | 0.11 | 0.00 | 2.79 | 0.00 | - | 3 | 219 | 71.34% |
| XLE240510P00090000 | 2024-04-30 1:17PM EDT | 90.00 | 0.14 | 0.02 | 1.37 | +0.08 | +133.33% | 22 | 108 | 43.80% |
| XLE240510P00090500 | 2024-04-30 9:58AM EDT | 90.50 | 0.09 | 0.00 | 3.20 | -0.06 | -40.00% | 3 | 221 | 71.48% |
| XLE240510P00091000 | 2024-04-30 3:19PM EDT | 91.00 | 0.27 | 0.00 | 3.50 | +0.18 | +200.00% | 22 | 995 | 72.85% |
| XLE240510P00091500 | 2024-04-30 3:07PM EDT | 91.50 | 0.31 | 0.00 | 4.10 | +0.19 | +158.33% | 13 | 379 | 78.81% |
| XLE240510P00092000 | 2024-04-30 2:56PM EDT | 92.00 | 0.40 | 0.00 | 4.30 | +0.25 | +166.67% | 72 | 328 | 78.27% |
| XLE240510P00092500 | 2024-04-30 3:46PM EDT | 92.50 | 0.65 | 0.00 | 4.80 | +0.50 | +333.33% | 45 | 555 | 82.28% |
| XLE240510P00093000 | 2024-04-30 4:02PM EDT | 93.00 | 1.00 | 0.10 | 5.00 | +0.79 | +376.19% | 92 | 834 | 81.45% |
| XLE240510P00093500 | 2024-04-30 3:55PM EDT | 93.50 | 1.07 | 1.10 | 1.42 | +0.76 | +245.16% | 67 | 647 | 22.07% |
| XLE240510P00094000 | 2024-04-30 4:00PM EDT | 94.00 | 1.41 | 1.37 | 1.67 | +0.99 | +235.71% | 227 | 429 | 21.83% |
| XLE240510P00094500 | 2024-04-30 3:43PM EDT | 94.50 | 1.42 | 1.49 | 2.70 | +0.89 | +167.92% | 31 | 407 | 33.40% |
| XLE240510P00095000 | 2024-04-30 3:58PM EDT | 95.00 | 2.00 | 1.87 | 2.39 | +1.31 | +189.86% | 201 | 293 | 23.56% |
| XLE240510P00095500 | 2024-04-30 4:01PM EDT | 95.50 | 2.46 | 0.43 | 5.00 | +1.71 | +228.00% | 42 | 109 | 60.08% |
| XLE240510P00096000 | 2024-04-30 3:06PM EDT | 96.00 | 2.20 | 0.50 | 5.25 | +1.15 | +109.52% | 74 | 192 | 59.23% |
| XLE240510P00096500 | 2024-04-30 4:01PM EDT | 96.50 | 3.24 | 1.00 | 5.45 | +2.04 | +170.00% | 25 | 132 | 57.40% |
| XLE240510P00097000 | 2024-04-30 12:46PM EDT | 97.00 | 2.91 | 1.50 | 6.00 | +1.21 | +71.18% | 2 | 122 | 61.01% |
| XLE240510P00097500 | 2024-04-29 12:27PM EDT | 97.50 | 2.09 | 1.75 | 6.50 | +0.38 | +22.22% | 5 | 77 | 63.77% |
| XLE240510P00098000 | 2024-04-30 3:04PM EDT | 98.00 | 3.80 | 2.30 | 7.00 | +1.36 | +55.74% | 1 | 51 | 66.43% |
| XLE240510P00098500 | 2024-04-29 9:54AM EDT | 98.50 | 2.71 | 2.55 | 7.40 | 0.00 | - | 5 | 36 | 67.38% |
| XLE240510P00099000 | 2024-04-26 3:24PM EDT | 99.00 | 3.24 | 3.00 | 7.90 | 0.00 | - | 1 | 109 | 69.90% |
| XLE240510P00100000 | 2024-04-30 9:31AM EDT | 100.00 | 4.25 | 4.00 | 8.90 | +0.50 | +13.33% | 1 | 17 | 74.80% |
| XLE240510P00101000 | 2024-04-08 10:55AM EDT | 101.00 | 3.95 | 5.00 | 9.75 | 0.00 | - | - | 6 | 76.88% |
| XLE240510P00102000 | 2024-04-10 1:57PM EDT | 102.00 | 4.75 | 6.05 | 10.75 | 0.00 | - | - | 6 | 81.37% |
| XLE240510P00115000 | 2024-04-18 3:07PM EDT | 115.00 | 21.15 | 19.00 | 23.85 | 0.00 | - | - | 0 | 132.08% |
© 2024 Yahoo. Tutti i diritti riservati.