Italia markets closed
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.190,54 +142,67 (+0,22%) CMC Crypto 200
1.513,69 +25,15 (+1,69%)
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'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240607C00085000 | 2024-05-15 9:48AM EDT | 85.00 | 7.65 | 7.85 | 9.80 | 0.00 | - | 1 | 1 | 48.39% |
| XLE240607C00087000 | 2024-05-07 9:41AM EDT | 87.00 | 7.33 | 6.50 | 8.45 | 0.00 | - | - | 1 | 51.59% |
| XLE240607C00088000 | 2024-05-03 10:21AM EDT | 88.00 | 4.92 | 5.60 | 7.30 | 0.00 | - | 5 | 5 | 45.04% |
| XLE240607C00090000 | 2024-05-14 10:12AM EDT | 90.00 | 4.20 | 3.50 | 5.00 | 0.00 | - | 1 | 13 | 32.11% |
| XLE240607C00090500 | 2024-05-20 9:30AM EDT | 90.50 | 5.35 | 3.10 | 4.60 | 0.00 | - | 1 | 36 | 31.40% |
| XLE240607C00091000 | 2024-05-17 2:50PM EDT | 91.00 | 4.49 | 1.20 | 4.55 | 0.00 | - | 20 | 25 | 35.23% |
| XLE240607C00091500 | 2024-05-21 12:45PM EDT | 91.50 | 3.18 | 2.40 | 4.80 | -0.42 | -11.67% | 1 | 8 | 42.41% |
| XLE240607C00092000 | 2024-05-20 12:17PM EDT | 92.00 | 3.15 | 1.67 | 3.15 | 0.00 | - | 9 | 504 | 25.22% |
| XLE240607C00092500 | 2024-05-17 2:50PM EDT | 92.50 | 3.26 | 1.82 | 4.35 | 0.00 | - | 22 | 47 | 43.85% |
| XLE240607C00093000 | 2024-05-21 3:32PM EDT | 93.00 | 2.10 | 1.68 | 2.14 | -0.15 | -6.67% | 4 | 71 | 20.09% |
| XLE240607C00093500 | 2024-05-20 2:24PM EDT | 93.50 | 1.95 | 1.39 | 2.05 | 0.00 | - | 8 | 152 | 22.34% |
| XLE240607C00094000 | 2024-05-21 3:32PM EDT | 94.00 | 1.50 | 1.13 | 1.58 | -0.12 | -7.41% | 71 | 350 | 19.70% |
| XLE240607C00094500 | 2024-05-21 2:19PM EDT | 94.50 | 1.24 | 0.89 | 1.33 | -0.14 | -10.14% | 10 | 126 | 19.43% |
| XLE240607C00095000 | 2024-05-21 3:56PM EDT | 95.00 | 0.92 | 0.68 | 1.13 | -0.30 | -24.59% | 83 | 227 | 19.46% |
| XLE240607C00095500 | 2024-05-21 11:55AM EDT | 95.50 | 0.89 | 0.50 | 1.34 | -0.05 | -5.32% | 11 | 89 | 24.41% |
| XLE240607C00096000 | 2024-05-21 3:37PM EDT | 96.00 | 0.67 | 0.11 | 0.79 | -0.16 | -19.28% | 17 | 386 | 19.46% |
| XLE240607C00096500 | 2024-05-21 3:58PM EDT | 96.50 | 0.45 | 0.22 | 0.86 | -0.17 | -27.42% | 33 | 212 | 22.39% |
| XLE240607C00097000 | 2024-05-21 3:10PM EDT | 97.00 | 0.38 | 0.12 | 2.46 | -0.11 | -22.45% | 143 | 172 | 45.19% |
| XLE240607C00097500 | 2024-05-21 4:02PM EDT | 97.50 | 0.38 | 0.05 | 0.67 | -0.02 | -5.00% | 191 | 1,301 | 23.29% |
| XLE240607C00098000 | 2024-05-21 3:37PM EDT | 98.00 | 0.24 | 0.07 | 0.41 | -0.07 | -22.58% | 63 | 2,719 | 20.61% |
| XLE240607C00098500 | 2024-05-17 11:40AM EDT | 98.50 | 0.25 | 0.03 | 0.37 | 0.00 | - | 1 | 46 | 21.34% |
| XLE240607C00099000 | 2024-05-21 3:08PM EDT | 99.00 | 0.11 | 0.01 | 0.33 | -0.07 | -38.89% | 6 | 126 | 21.97% |
| XLE240607C00099500 | 2024-05-21 12:46PM EDT | 99.50 | 0.12 | 0.09 | 0.50 | -0.10 | -45.45% | 3 | 41 | 26.78% |
| XLE240607C00100000 | 2024-05-21 9:31AM EDT | 100.00 | 0.12 | 0.00 | 0.88 | +0.01 | +9.09% | 3 | 147 | 34.91% |
| XLE240607C00100500 | 2024-05-21 11:05AM EDT | 100.50 | 0.10 | 0.00 | 0.67 | +0.02 | +25.00% | 2 | 332 | 32.89% |
| XLE240607C00101000 | 2024-05-20 2:24PM EDT | 101.00 | 0.07 | 0.00 | 0.86 | 0.00 | - | 6 | 8 | 37.70% |
| XLE240607C00102000 | 2024-05-20 11:02AM EDT | 102.00 | 0.05 | 0.00 | 1.32 | 0.00 | - | 1 | 46 | 48.29% |
| XLE240607C00103000 | 2024-05-20 3:09PM EDT | 103.00 | 0.03 | 0.00 | 0.64 | 0.00 | - | 1 | 9 | 39.43% |
| XLE240607C00104000 | 2024-05-15 1:16PM EDT | 104.00 | 0.01 | 0.00 | 0.83 | 0.00 | - | 1 | 6 | 45.87% |
| XLE240607C00105000 | 2024-05-17 3:30PM EDT | 105.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 1 | 14 | 44.48% |
| XLE240607C00106000 | 2024-05-16 10:16AM EDT | 106.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 59.38% |
| XLE240607C00107000 | 2024-05-17 10:46AM EDT | 107.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 14 | 62.16% |
| XLE240607C00110000 | 2024-04-26 11:33AM EDT | 110.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 15 | 15 | 56.69% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240607P00075000 | 2024-05-02 11:28AM EDT | 75.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | - | 2 | 76.86% |
| XLE240607P00080000 | 2024-05-20 2:50PM EDT | 80.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 77 | 51.86% |
| XLE240607P00085000 | 2024-05-14 2:44PM EDT | 85.00 | 0.04 | 0.00 | 1.14 | 0.00 | - | 1 | 169 | 52.52% |
| XLE240607P00086000 | 2024-05-10 2:32PM EDT | 86.00 | 0.07 | 0.00 | 1.04 | 0.00 | - | 1 | 17 | 46.83% |
| XLE240607P00087000 | 2024-05-16 10:16AM EDT | 87.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 1 | 68 | 41.41% |
| XLE240607P00088000 | 2024-05-20 1:30PM EDT | 88.00 | 0.06 | 0.05 | 0.27 | 0.00 | - | 3 | 341 | 24.17% |
| XLE240607P00089000 | 2024-05-20 1:59PM EDT | 89.00 | 0.09 | 0.03 | 0.11 | 0.00 | - | 26 | 47 | 16.55% |
| XLE240607P00090000 | 2024-05-21 2:00PM EDT | 90.00 | 0.15 | 0.01 | 0.30 | 0.00 | - | 190 | 349 | 18.53% |
| XLE240607P00090500 | 2024-05-20 11:13AM EDT | 90.50 | 0.14 | 0.00 | 1.22 | -0.03 | -17.65% | 1 | 28 | 31.40% |
| XLE240607P00091000 | 2024-05-21 2:36PM EDT | 91.00 | 0.25 | 0.09 | 0.49 | 0.00 | - | 51 | 214 | 18.48% |
| XLE240607P00091500 | 2024-05-21 2:12PM EDT | 91.50 | 0.37 | 0.06 | 0.79 | +0.06 | +19.35% | 21 | 156 | 21.02% |
| XLE240607P00092000 | 2024-05-21 3:17PM EDT | 92.00 | 0.44 | 0.27 | 0.70 | +0.01 | +2.33% | 70 | 2,198 | 17.63% |
| XLE240607P00092500 | 2024-05-21 2:44PM EDT | 92.50 | 0.61 | 0.40 | 0.85 | +0.08 | +15.09% | 5 | 119 | 17.38% |
| XLE240607P00093000 | 2024-05-21 3:59PM EDT | 93.00 | 0.80 | 0.45 | 1.00 | +0.12 | +17.65% | 10 | 132 | 16.87% |
| XLE240607P00093500 | 2024-05-21 3:27PM EDT | 93.50 | 0.90 | 0.65 | 1.23 | 0.00 | - | 20 | 123 | 17.02% |
| XLE240607P00094000 | 2024-05-21 3:25PM EDT | 94.00 | 1.13 | 1.00 | 1.46 | +0.03 | +2.73% | 27 | 1,072 | 16.82% |
| XLE240607P00094500 | 2024-05-21 2:13PM EDT | 94.50 | 1.47 | 1.07 | 1.70 | +0.12 | +8.89% | 9 | 61 | 16.38% |
| XLE240607P00095000 | 2024-05-21 11:53AM EDT | 95.00 | 1.71 | 1.37 | 2.03 | +0.04 | +2.40% | 8 | 114 | 16.72% |
| XLE240607P00095500 | 2024-05-20 3:24PM EDT | 95.50 | 1.93 | 1.90 | 2.56 | 0.00 | - | 3 | 28 | 19.36% |
| XLE240607P00096000 | 2024-05-20 10:27AM EDT | 96.00 | 2.04 | 2.17 | 2.78 | 0.00 | - | 10 | 21 | 17.68% |
| XLE240607P00096500 | 2024-05-21 10:15AM EDT | 96.50 | 2.47 | 2.44 | 3.80 | -1.03 | -29.43% | 6 | 10 | 26.71% |
| XLE240607P00097000 | 2024-05-14 2:41PM EDT | 97.00 | 3.73 | 1.66 | 4.05 | 0.00 | - | 2 | 2 | 25.29% |
| XLE240607P00100000 | 2024-04-26 1:31PM EDT | 100.00 | 4.90 | 4.00 | 7.05 | 0.00 | - | 1 | 0 | 35.74% |
© 2024 Yahoo. Tutti i diritti riservati.