Italia markets close in 2 hours 19 minutes
FTSE MIB
33.988,12 -308,19 (-0,90%) 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'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240531C00085000 | 2024-04-22 1:31PM EDT | 85.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLE240531C00087000 | 2024-04-29 2:41PM EDT | 87.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XLE240531C00088000 | 2024-04-24 3:24PM EDT | 88.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XLE240531C00089000 | 2024-04-26 11:39AM EDT | 89.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| XLE240531C00090000 | 2024-04-25 2:40PM EDT | 90.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 60 | 56 | 0.00% |
| XLE240531C00091000 | 2024-04-25 3:50PM EDT | 91.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| XLE240531C00091500 | 2024-04-26 1:37PM EDT | 91.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| XLE240531C00092000 | 2024-04-26 12:03PM EDT | 92.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| XLE240531C00092500 | 2024-04-11 10:07AM EDT | 92.50 | 6.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLE240531C00094000 | 2024-04-24 9:30AM EDT | 94.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| XLE240531C00094500 | 2024-04-29 12:10PM EDT | 94.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 11 | 58 | 0.00% |
| XLE240531C00095000 | 2024-04-26 4:10PM EDT | 95.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 10 | 267 | 0.00% |
| XLE240531C00095500 | 2024-04-26 2:41PM EDT | 95.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 101 | 74 | 0.00% |
| XLE240531C00096000 | 2024-04-29 3:58PM EDT | 96.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 13 | 79 | 0.00% |
| XLE240531C00096500 | 2024-04-29 3:18PM EDT | 96.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 18 | 58 | 0.20% |
| XLE240531C00097000 | 2024-04-29 1:51PM EDT | 97.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 48 | 118 | 0.78% |
| XLE240531C00097500 | 2024-04-29 3:06PM EDT | 97.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 26 | 98 | 1.56% |
| XLE240531C00098000 | 2024-04-29 2:13PM EDT | 98.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 1.56% |
| XLE240531C00098500 | 2024-04-29 2:48PM EDT | 98.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 1.56% |
| XLE240531C00099000 | 2024-04-29 2:33PM EDT | 99.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 133 | 151 | 3.13% |
| XLE240531C00099500 | 2024-04-29 1:48PM EDT | 99.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 102 | 113 | 3.13% |
| XLE240531C00100000 | 2024-04-29 2:22PM EDT | 100.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 145 | 1,028 | 3.13% |
| XLE240531C00100500 | 2024-04-29 1:15PM EDT | 100.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 43 | 49 | 3.13% |
| XLE240531C00101000 | 2024-04-29 2:00PM EDT | 101.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 3.13% |
| XLE240531C00102000 | 2024-04-26 1:38PM EDT | 102.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 11 | 86 | 6.25% |
| XLE240531C00103000 | 2024-04-25 1:46PM EDT | 103.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| XLE240531C00104000 | 2024-04-29 2:00PM EDT | 104.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| XLE240531C00105000 | 2024-04-29 1:16PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 870 | 6.25% |
| XLE240531C00106000 | 2024-04-25 3:01PM EDT | 106.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 6.25% |
| XLE240531C00107000 | 2024-04-24 3:44PM EDT | 107.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
| XLE240531C00110000 | 2024-04-29 10:11AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| XLE240531C00115000 | 2024-04-25 10:32AM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240531P00080000 | 2024-04-25 10:21AM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| XLE240531P00085000 | 2024-04-26 12:03PM EDT | 85.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 32 | 46 | 12.50% |
| XLE240531P00086000 | 2024-04-26 1:54PM EDT | 86.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 12.50% |
| XLE240531P00087000 | 2024-04-26 10:24AM EDT | 87.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| XLE240531P00088000 | 2024-04-26 2:12PM EDT | 88.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 27 | 37 | 6.25% |
| XLE240531P00089000 | 2024-04-29 2:00PM EDT | 89.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 6.25% |
| XLE240531P00090000 | 2024-04-29 1:07PM EDT | 90.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 84 | 6.25% |
| XLE240531P00091000 | 2024-04-29 11:17AM EDT | 91.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 11 | 57 | 6.25% |
| XLE240531P00091500 | 2024-04-29 12:09PM EDT | 91.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| XLE240531P00092000 | 2024-04-29 2:00PM EDT | 92.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 3.13% |
| XLE240531P00092500 | 2024-04-29 1:44PM EDT | 92.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 3.13% |
| XLE240531P00093000 | 2024-04-29 3:06PM EDT | 93.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 102 | 118 | 3.13% |
| XLE240531P00093500 | 2024-04-29 3:06PM EDT | 93.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 101 | 151 | 3.13% |
| XLE240531P00094000 | 2024-04-29 3:13PM EDT | 94.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 9 | 32 | 3.13% |
| XLE240531P00094500 | 2024-04-29 1:14PM EDT | 94.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 48 | 72 | 1.56% |
| XLE240531P00095000 | 2024-04-29 3:46PM EDT | 95.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 17 | 46 | 1.56% |
| XLE240531P00095500 | 2024-04-29 10:58AM EDT | 95.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 0.78% |
| XLE240531P00096000 | 2024-04-29 3:58PM EDT | 96.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 9 | 59 | 0.39% |
| XLE240531P00096500 | 2024-04-29 1:19PM EDT | 96.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 7 | 55 | 0.00% |
| XLE240531P00097000 | 2024-04-29 12:29PM EDT | 97.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 0.00% |
| XLE240531P00097500 | 2024-04-12 11:07AM EDT | 97.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| XLE240531P00098000 | 2024-04-26 12:03PM EDT | 98.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 0.00% |
| XLE240531P00099000 | 2024-04-12 9:45AM EDT | 99.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLE240531P00100000 | 2024-04-29 11:56AM EDT | 100.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.