Italia markets close in 7 hours
FTSE MIB
34.296,47 +0,16 (+0,00%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,72 +0,09 (+0,11%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240524C00070000 | 2024-04-09 10:08AM EDT | 70.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240524C00087000 | 2024-04-19 3:25PM EDT | 87.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| XLE240524C00088000 | 2024-04-11 11:06AM EDT | 88.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240524C00089000 | 2024-04-18 1:51PM EDT | 89.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240524C00090000 | 2024-04-24 11:04AM EDT | 90.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XLE240524C00091000 | 2024-04-17 11:30AM EDT | 91.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240524C00091500 | 2024-04-25 3:50PM EDT | 91.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240524C00092000 | 2024-04-25 11:45AM EDT | 92.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XLE240524C00092500 | 2024-04-15 10:33AM EDT | 92.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240524C00093000 | 2024-04-29 3:31PM EDT | 93.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLE240524C00093500 | 2024-04-26 2:36PM EDT | 93.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240524C00094000 | 2024-04-29 12:36PM EDT | 94.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240524C00094500 | 2024-04-29 2:05PM EDT | 94.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLE240524C00095000 | 2024-04-29 11:52AM EDT | 95.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLE240524C00095500 | 2024-04-29 3:57PM EDT | 95.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240524C00096000 | 2024-04-29 3:57PM EDT | 96.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XLE240524C00096500 | 2024-04-29 3:21PM EDT | 96.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.20% |
| XLE240524C00097000 | 2024-04-29 3:58PM EDT | 97.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| XLE240524C00097500 | 2024-04-29 9:52AM EDT | 97.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLE240524C00098000 | 2024-04-29 1:30PM EDT | 98.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| XLE240524C00098500 | 2024-04-29 9:30AM EDT | 98.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| XLE240524C00099000 | 2024-04-29 3:40PM EDT | 99.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| XLE240524C00099500 | 2024-04-29 3:40PM EDT | 99.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| XLE240524C00100000 | 2024-04-29 4:02PM EDT | 100.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| XLE240524C00100500 | 2024-04-25 2:48PM EDT | 100.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLE240524C00101000 | 2024-04-29 1:50PM EDT | 101.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| XLE240524C00102000 | 2024-04-26 12:01PM EDT | 102.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| XLE240524C00103000 | 2024-04-29 10:50AM EDT | 103.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XLE240524C00104000 | 2024-04-29 1:50PM EDT | 104.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| XLE240524C00105000 | 2024-04-29 3:12PM EDT | 105.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XLE240524C00106000 | 2024-04-26 9:30AM EDT | 106.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| XLE240524C00107000 | 2024-04-16 10:10AM EDT | 107.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XLE240524C00110000 | 2024-04-22 2:42PM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLE240524C00115000 | 2024-04-25 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240524P00075000 | 2024-04-22 11:36AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLE240524P00080000 | 2024-04-24 10:33AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLE240524P00085000 | 2024-04-26 2:53PM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XLE240524P00086000 | 2024-04-24 11:20AM EDT | 86.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240524P00087000 | 2024-04-29 10:06AM EDT | 87.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLE240524P00088000 | 2024-04-26 3:53PM EDT | 88.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| XLE240524P00089000 | 2024-04-29 3:11PM EDT | 89.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| XLE240524P00090000 | 2024-04-29 12:27PM EDT | 90.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,640 | 0 | 6.25% |
| XLE240524P00091000 | 2024-04-29 3:41PM EDT | 91.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| XLE240524P00091500 | 2024-04-29 10:30AM EDT | 91.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLE240524P00092000 | 2024-04-29 3:55PM EDT | 92.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 6.25% |
| XLE240524P00092500 | 2024-04-29 1:50PM EDT | 92.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLE240524P00093000 | 2024-04-29 1:40PM EDT | 93.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLE240524P00093500 | 2024-04-29 12:45PM EDT | 93.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| XLE240524P00094000 | 2024-04-29 3:41PM EDT | 94.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| XLE240524P00094500 | 2024-04-29 2:32PM EDT | 94.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| XLE240524P00095000 | 2024-04-29 1:45PM EDT | 95.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| XLE240524P00095500 | 2024-04-29 3:45PM EDT | 95.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| XLE240524P00096000 | 2024-04-29 3:52PM EDT | 96.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| XLE240524P00096500 | 2024-04-29 1:19PM EDT | 96.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| XLE240524P00097000 | 2024-04-29 10:36AM EDT | 97.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240524P00097500 | 2024-04-19 1:56PM EDT | 97.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240524P00098000 | 2024-04-29 11:02AM EDT | 98.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240524P00098500 | 2024-04-15 10:00AM EDT | 98.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240524P00099000 | 2024-04-29 11:02AM EDT | 99.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240524P00099500 | 2024-04-22 10:05AM EDT | 99.50 | 5.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLE240524P00100000 | 2024-04-24 11:20AM EDT | 100.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240524P00100500 | 2024-04-25 9:31AM EDT | 100.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240524P00101000 | 2024-04-10 11:27AM EDT | 101.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240524P00103000 | 2024-04-25 10:07AM EDT | 103.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.