Italia Markets open in 1 hr 21 mins
Dow Jones
32.237,53 +132,33 (+0,41%) Nasdaq
11.823,96 +36,56 (+0,31%) Nikkei 225
27.511,94 +126,69 (+0,46%) EUR/USD
1,0770 +0,0006 (+0,0539%) BTC-EUR
25.868,15 +327,69 (+1,28%) CMC Crypto 200
606,05 -12,34 (-1,99%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621C00040000 | 2022-08-08 11:50AM EDT | 40.00 | 34.14 | 38.20 | 39.15 | 0.00 | - | - | 19 | 45.85% |
| XLE240621C00045000 | 2022-08-11 9:40AM EDT | 45.00 | 32.80 | 33.70 | 34.50 | +1.80 | +5.81% | 1 | 3 | 41.93% |
| XLE240621C00050000 | 2022-08-02 10:16AM EDT | 50.00 | 28.50 | 29.75 | 30.45 | 0.00 | - | 1 | 84 | 41.50% |
| XLE240621C00055000 | 2022-08-08 11:29AM EDT | 55.00 | 22.80 | 25.90 | 26.35 | 0.00 | - | 5 | 515 | 39.43% |
| XLE240621C00060000 | 2022-08-08 11:57AM EDT | 60.00 | 19.40 | 22.40 | 23.25 | 0.00 | - | 1 | 38 | 40.66% |
| XLE240621C00063000 | 2022-08-09 2:04PM EDT | 63.00 | 18.40 | 20.60 | 21.05 | 0.00 | - | 2 | 2 | 39.36% |
| XLE240621C00064000 | 2022-07-29 11:21AM EDT | 64.00 | 20.40 | 19.70 | 20.75 | 0.00 | - | - | 3 | 40.43% |
| XLE240621C00065000 | 2022-08-11 9:52AM EDT | 65.00 | 18.70 | 19.10 | 19.90 | +1.40 | +8.09% | 3 | 52 | 39.47% |
| XLE240621C00066000 | 2022-07-14 10:28AM EDT | 66.00 | 11.80 | 18.95 | 19.30 | 0.00 | - | - | 10 | 39.36% |
| XLE240621C00067000 | 2022-08-05 10:17AM EDT | 67.00 | 15.15 | 18.40 | 18.85 | 0.00 | - | - | 12 | 39.72% |
| XLE240621C00068000 | 2022-07-20 12:10PM EDT | 68.00 | 14.50 | 17.30 | 18.20 | 0.00 | - | - | 14 | 39.36% |
| XLE240621C00069000 | 2022-08-11 12:44PM EDT | 69.00 | 17.00 | 17.05 | 17.85 | -0.65 | -3.68% | 1 | 39 | 39.95% |
| XLE240621C00070000 | 2022-08-10 11:39AM EDT | 70.00 | 14.70 | 16.20 | 17.10 | +1.30 | +9.70% | 2 | 265 | 39.19% |
| XLE240621C00071000 | 2022-08-08 10:16AM EDT | 71.00 | 13.28 | 15.95 | 16.55 | 0.00 | - | - | 27 | 39.04% |
| XLE240621C00072000 | 2022-08-04 10:55AM EDT | 72.00 | 12.48 | 15.35 | 16.40 | 0.00 | - | 1 | 7 | 40.11% |
| XLE240621C00073000 | 2022-08-09 10:13AM EDT | 73.00 | 13.65 | 15.15 | 15.90 | 0.00 | - | 10 | 24 | 40.03% |
| XLE240621C00074000 | 2022-08-10 9:41AM EDT | 74.00 | 12.90 | 14.45 | 15.25 | +1.20 | +10.26% | 2 | 18 | 39.46% |
| XLE240621C00075000 | 2022-08-11 9:52AM EDT | 75.00 | 13.70 | 14.05 | 14.60 | +2.03 | +17.40% | 1 | 120 | 38.86% |
| XLE240621C00076000 | 2022-08-10 9:59AM EDT | 76.00 | 11.35 | 13.70 | 14.20 | -1.35 | -10.63% | 2 | 12 | 38.99% |
| XLE240621C00077000 | 2022-08-05 1:00PM EDT | 77.00 | 10.91 | 13.30 | 13.80 | 0.00 | - | 2 | 4 | 39.08% |
| XLE240621C00078000 | 2022-08-02 3:36PM EDT | 78.00 | 12.55 | 12.80 | 13.30 | 0.00 | - | 2 | 2 | 38.84% |
| XLE240621C00079000 | 2022-08-05 2:06PM EDT | 79.00 | 10.10 | 12.60 | 13.10 | 0.00 | - | 1 | 1 | 39.45% |
| XLE240621C00080000 | 2022-08-11 12:28PM EDT | 80.00 | 11.75 | 11.95 | 12.50 | +2.17 | +22.65% | 300 | 146 | 38.85% |
| XLE240621C00081000 | 2022-08-11 1:10PM EDT | 81.00 | 11.70 | 11.60 | 12.30 | +11.70 | - | 20 | 20 | 39.39% |
| XLE240621C00082000 | 2022-07-14 12:57PM EDT | 82.00 | 6.45 | 11.20 | 11.65 | 0.00 | - | - | 121 | 38.59% |
| XLE240621C00083000 | 2022-08-11 12:51PM EDT | 83.00 | 10.81 | 10.70 | 11.25 | +10.81 | - | 20 | 20 | 38.48% |
| XLE240621C00084000 | 2022-08-08 1:30PM EDT | 84.00 | 8.57 | 10.50 | 10.90 | 0.00 | - | - | 10 | 38.49% |
| XLE240621C00085000 | 2022-08-04 2:50PM EDT | 85.00 | 7.75 | 10.20 | 10.50 | 0.00 | - | 1 | 57 | 38.32% |
| XLE240621C00086000 | 2022-07-29 10:21AM EDT | 86.00 | 9.96 | 9.65 | 10.40 | 0.00 | - | - | 1 | 39.00% |
| XLE240621C00087000 | 2022-07-22 10:49AM EDT | 87.00 | 7.40 | 9.40 | 10.00 | 0.00 | - | - | 1 | 38.78% |
| XLE240621C00088000 | 2022-07-29 10:21AM EDT | 88.00 | 9.32 | 9.10 | 9.80 | 0.00 | - | - | 21 | 39.11% |
| XLE240621C00089000 | 2022-07-13 2:36PM EDT | 89.00 | 5.90 | 8.60 | 9.30 | 0.00 | - | - | 20 | 38.54% |
| XLE240621C00090000 | 2022-08-10 12:50PM EDT | 90.00 | 7.40 | 8.60 | 9.00 | +0.62 | +9.14% | - | 62 | 38.53% |
| XLE240621C00095000 | 2022-08-05 1:37PM EDT | 95.00 | 5.65 | 7.05 | 7.55 | 0.00 | - | 1 | 17 | 38.22% |
| XLE240621C00100000 | 2022-08-11 2:15PM EDT | 100.00 | 6.15 | 5.85 | 6.30 | +1.25 | +25.51% | 5 | 24 | 37.91% |
| XLE240621C00105000 | 2022-07-21 3:55PM EDT | 105.00 | 3.52 | 4.90 | 5.25 | 0.00 | - | - | 22 | 37.66% |
| XLE240621C00110000 | 2022-08-04 3:38PM EDT | 110.00 | 2.88 | 4.20 | 4.50 | 0.00 | - | 10 | 263 | 37.91% |
| XLE240621C00115000 | 2022-08-11 12:50PM EDT | 115.00 | 3.51 | 3.50 | 3.70 | +0.62 | +21.45% | 1 | 32 | 37.54% |
Opzioni Putper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240621P00035000 | 2022-08-11 10:08AM EDT | 35.00 | 1.25 | 0.94 | 1.24 | +1.25 | - | 10 | 1 | 51.61% |
| XLE240621P00040000 | 2022-08-08 2:01PM EDT | 40.00 | 2.03 | 1.59 | 1.86 | 0.00 | - | - | 226 | 50.12% |
| XLE240621P00045000 | 2022-08-01 11:30AM EDT | 45.00 | 2.85 | 2.31 | 2.58 | 0.00 | - | - | 4 | 48.85% |
| XLE240621P00050000 | 2022-07-27 3:45PM EDT | 50.00 | 4.06 | 3.15 | 3.45 | 0.00 | - | - | 22 | 46.52% |
| XLE240621P00055000 | 2022-08-09 2:24PM EDT | 55.00 | 5.25 | 4.40 | 4.65 | 0.00 | - | 1 | 1,514 | 45.00% |
| XLE240621P00060000 | 2022-08-11 1:24PM EDT | 60.00 | 6.05 | 5.85 | 6.10 | -1.20 | -16.55% | 2 | 1,020 | 43.61% |
| XLE240621P00061000 | 2022-07-22 10:49AM EDT | 61.00 | 8.35 | 6.05 | 6.45 | 0.00 | - | - | 0 | 43.46% |
| XLE240621P00062000 | 2022-07-13 3:24PM EDT | 62.00 | 9.35 | 6.45 | 6.80 | 0.00 | - | - | 1,700 | 43.26% |
| XLE240621P00063000 | 2022-07-29 12:33PM EDT | 63.00 | 7.53 | 6.70 | 7.35 | 0.00 | - | - | 2 | 43.75% |
| XLE240621P00065000 | 2022-08-11 2:03PM EDT | 65.00 | 7.75 | 7.55 | 7.85 | -0.95 | -10.92% | 2 | 761 | 42.45% |
| XLE240621P00066000 | 2022-08-04 3:41PM EDT | 66.00 | 10.35 | 7.90 | 8.25 | 0.00 | - | - | 11 | 42.29% |
| XLE240621P00068000 | 2022-08-05 1:37PM EDT | 68.00 | 10.60 | 8.75 | 9.05 | 0.00 | - | - | 10 | 41.85% |
| XLE240621P00069000 | 2022-07-06 10:01AM EDT | 69.00 | 13.90 | 10.30 | 10.70 | 0.00 | - | - | 4 | 45.65% |
| XLE240621P00070000 | 2022-08-11 9:35AM EDT | 70.00 | 9.95 | 9.60 | 10.05 | -2.05 | -17.08% | 1 | 1,807 | 41.91% |
| XLE240621P00071000 | 2022-08-05 9:32AM EDT | 71.00 | 12.75 | 9.95 | 10.50 | 0.00 | - | - | 2 | 41.73% |
| XLE240621P00072000 | 2022-08-03 1:11PM EDT | 72.00 | 12.20 | 10.45 | 10.80 | 0.00 | - | 10 | 21 | 41.05% |
| XLE240621P00074000 | 2022-08-05 10:06AM EDT | 74.00 | 13.70 | 11.10 | 11.85 | 0.00 | - | - | 8 | 40.99% |
| XLE240621P00075000 | 2022-08-11 1:11PM EDT | 75.00 | 12.10 | 11.85 | 12.15 | +12.10 | - | 1 | 0 | 40.22% |
| XLE240621P00076000 | 2022-08-02 2:03PM EDT | 76.00 | 13.35 | 12.35 | 12.65 | 0.00 | - | 25 | 25 | 40.04% |
| XLE240621P00077000 | 2022-08-05 9:58AM EDT | 77.00 | 15.30 | 12.65 | 13.15 | 0.00 | - | 1 | 25 | 39.83% |
| XLE240621P00080000 | 2022-07-21 1:19PM EDT | 80.00 | 18.30 | 14.15 | 15.00 | 0.00 | - | - | 13 | 40.02% |
| XLE240621P00083000 | 2022-07-27 2:39PM EDT | 83.00 | 18.85 | 15.75 | 16.80 | 0.00 | - | - | 11 | 39.79% |
| XLE240621P00085000 | 2022-07-07 12:08PM EDT | 85.00 | 21.48 | 18.85 | 19.55 | 0.00 | - | - | 10 | 43.96% |
| XLE240621P00090000 | 2022-07-15 11:51AM EDT | 90.00 | 26.84 | 20.15 | 20.75 | 0.00 | - | - | 3 | 37.51% |
| XLE240621P00095000 | 2022-08-02 3:26PM EDT | 95.00 | 25.20 | 23.35 | 24.15 | 0.00 | - | 10 | 30 | 36.73% |
© 2023 Yahoo. Tutti i diritti riservati.
