Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.910,03 -420,29 (-0,71%)
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'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240628C00060000 | 2024-02-16 3:27PM EDT | 60.00 | 26.33 | 29.15 | 34.00 | 0.00 | - | 10 | 145 | 0.00% |
| XLE240628C00065000 | 2023-11-06 3:13PM EDT | 65.00 | 22.35 | 18.10 | 18.50 | 0.00 | - | 6 | 6 | 0.00% |
| XLE240628C00067000 | 2024-04-12 1:57PM EDT | 67.00 | 30.87 | 27.10 | 31.90 | 0.00 | - | 3 | 6 | 61.67% |
| XLE240628C00068000 | 2023-11-06 11:18AM EDT | 68.00 | 20.85 | 15.55 | 15.95 | 0.00 | - | 63 | 61 | 0.00% |
| XLE240628C00069000 | 2023-12-13 4:35PM EDT | 69.00 | 15.00 | 14.30 | 17.70 | 0.00 | - | - | 5 | 0.00% |
| XLE240628C00070000 | 2024-01-05 3:54PM EDT | 70.00 | 16.43 | 14.20 | 17.50 | 0.00 | - | 2 | 124 | 0.00% |
| XLE240628C00071000 | 2023-11-06 10:33AM EDT | 71.00 | 18.70 | 13.15 | 13.50 | 0.00 | - | - | 8 | 0.00% |
| XLE240628C00072000 | 2024-01-24 3:58PM EDT | 72.00 | 11.80 | 12.50 | 16.90 | 0.00 | - | 2 | 9 | 0.00% |
| XLE240628C00073000 | 2024-02-26 4:56PM EDT | 73.00 | 14.90 | 19.00 | 23.55 | 0.00 | - | 5 | 23 | 50.51% |
| XLE240628C00074000 | 2024-02-26 11:25AM EDT | 74.00 | 13.85 | 19.00 | 21.00 | 0.00 | - | 7 | 19 | 0.00% |
| XLE240628C00075000 | 2024-03-19 9:37AM EDT | 75.00 | 18.10 | 17.40 | 21.85 | 0.00 | - | 1 | 43 | 51.05% |
| XLE240628C00076000 | 2024-03-12 10:11AM EDT | 76.00 | 13.23 | 20.50 | 21.80 | 0.00 | - | 15 | 33 | 52.86% |
| XLE240628C00077000 | 2024-04-03 11:21AM EDT | 77.00 | 21.95 | 17.20 | 21.85 | 0.00 | - | 20 | 60 | 68.57% |
| XLE240628C00078000 | 2024-04-04 10:25AM EDT | 78.00 | 19.80 | 16.20 | 20.95 | 0.00 | - | 1 | 91 | 66.97% |
| XLE240628C00079000 | 2024-03-06 10:39AM EDT | 79.00 | 9.98 | 19.35 | 19.55 | 0.00 | - | 3 | 50 | 59.81% |
| XLE240628C00080000 | 2024-04-08 9:47AM EDT | 80.00 | 18.90 | 14.20 | 18.90 | 0.00 | - | 2 | 236 | 61.45% |
| XLE240628C00081000 | 2024-04-03 3:57PM EDT | 81.00 | 18.07 | 13.15 | 18.00 | 0.00 | - | 1 | 111 | 59.81% |
| XLE240628C00082000 | 2024-04-11 10:51AM EDT | 82.00 | 15.65 | 12.30 | 17.00 | 0.00 | - | 12 | 472 | 57.29% |
| XLE240628C00083000 | 2024-04-25 12:27PM EDT | 83.00 | 14.37 | 11.00 | 15.75 | 0.00 | - | 5 | 499 | 52.69% |
| XLE240628C00084000 | 2024-04-15 2:51PM EDT | 84.00 | 12.30 | 10.20 | 14.80 | 0.00 | - | 1 | 146 | 50.61% |
| XLE240628C00085000 | 2024-04-24 2:31PM EDT | 85.00 | 11.88 | 9.25 | 13.85 | 0.00 | - | 1 | 367 | 48.54% |
| XLE240628C00086000 | 2024-04-26 3:13PM EDT | 86.00 | 11.10 | 8.50 | 13.10 | -1.62 | -12.74% | 1 | 293 | 47.97% |
| XLE240628C00087000 | 2024-03-26 3:52PM EDT | 87.00 | 7.74 | 8.30 | 12.90 | 0.00 | - | 20 | 337 | 51.37% |
| XLE240628C00088000 | 2024-04-16 10:41AM EDT | 88.00 | 7.87 | 6.85 | 11.35 | 0.00 | - | 1 | 496 | 44.68% |
| XLE240628C00089000 | 2024-04-25 12:16PM EDT | 89.00 | 8.61 | 5.85 | 10.50 | 0.00 | - | 2 | 2,525 | 43.10% |
| XLE240628C00090000 | 2024-04-25 12:47PM EDT | 90.00 | 7.93 | 5.05 | 9.55 | 0.00 | - | 10 | 737 | 40.76% |
| XLE240628C00091000 | 2024-04-26 3:20PM EDT | 91.00 | 6.70 | 4.35 | 8.95 | -0.70 | -9.46% | 5 | 495 | 40.75% |
| XLE240628C00092000 | 2024-04-25 11:43AM EDT | 92.00 | 6.04 | 3.50 | 8.00 | 0.00 | - | 10 | 183 | 38.25% |
| XLE240628C00093000 | 2024-04-26 9:30AM EDT | 93.00 | 5.15 | 2.79 | 7.35 | +0.05 | +0.98% | 1 | 156 | 37.62% |
| XLE240628C00094000 | 2024-04-25 3:34PM EDT | 94.00 | 5.18 | 2.40 | 7.00 | 0.00 | - | 2 | 124 | 38.77% |
| XLE240628C00095000 | 2024-04-26 3:14PM EDT | 95.00 | 3.95 | 1.89 | 6.35 | -0.35 | -8.14% | 24 | 1,777 | 37.82% |
| XLE240628C00096000 | 2024-04-25 1:24PM EDT | 96.00 | 3.00 | 2.24 | 3.65 | -0.55 | -15.49% | 2 | 214 | 23.78% |
| XLE240628C00097000 | 2024-04-26 9:48AM EDT | 97.00 | 2.65 | 2.41 | 5.00 | -0.40 | -13.11% | 60 | 241 | 35.13% |
| XLE240628C00098000 | 2024-04-26 1:30PM EDT | 98.00 | 2.22 | 0.52 | 4.95 | -0.34 | -13.28% | 1 | 317 | 37.49% |
| XLE240628C00100000 | 2024-04-26 2:14PM EDT | 100.00 | 1.60 | 1.15 | 3.45 | -0.41 | -20.40% | 112 | 1,315 | 32.76% |
| XLE240628C00105000 | 2024-04-26 9:50AM EDT | 105.00 | 0.40 | 0.29 | 1.75 | -0.31 | -43.66% | 7 | 297 | 30.68% |
| XLE240628C00110000 | 2024-04-26 9:40AM EDT | 110.00 | 0.18 | 0.01 | 1.50 | -0.03 | -14.29% | 3 | 335 | 36.35% |
| XLE240628C00115000 | 2024-04-26 10:16AM EDT | 115.00 | 0.05 | 0.04 | 0.16 | -0.01 | -16.67% | 3 | 3,476 | 24.71% |
| XLE240628C00120000 | 2024-04-19 3:21PM EDT | 120.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 5 | 541 | 30.42% |
| XLE240628C00125000 | 2024-04-19 3:33PM EDT | 125.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 133 | 57.72% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240628P00060000 | 2024-04-17 3:32PM EDT | 60.00 | 0.03 | 0.00 | 1.29 | 0.00 | - | 10 | 356 | 73.97% |
| XLE240628P00065000 | 2024-04-12 12:17PM EDT | 65.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 4 | 535 | 50.98% |
| XLE240628P00067000 | 2024-04-12 1:22PM EDT | 67.00 | 0.05 | 0.00 | 2.67 | 0.00 | - | 1 | 48 | 71.73% |
| XLE240628P00068000 | 2024-02-28 1:43PM EDT | 68.00 | 0.33 | 0.00 | 2.21 | 0.00 | - | 1 | 208 | 65.80% |
| XLE240628P00069000 | 2024-04-12 12:17PM EDT | 69.00 | 0.06 | 0.00 | 2.67 | 0.00 | - | 1 | 123 | 67.19% |
| XLE240628P00070000 | 2024-04-12 12:13PM EDT | 70.00 | 0.06 | 0.00 | 2.00 | 0.00 | - | 2 | 335 | 59.77% |
| XLE240628P00071000 | 2024-04-12 12:12PM EDT | 71.00 | 0.06 | 0.00 | 1.88 | 0.00 | - | 1 | 29 | 56.71% |
| XLE240628P00072000 | 2024-04-02 10:35AM EDT | 72.00 | 0.10 | 0.00 | 1.91 | 0.00 | - | 1 | 102 | 54.91% |
| XLE240628P00073000 | 2024-03-19 1:25PM EDT | 73.00 | 0.19 | 0.00 | 1.24 | 0.00 | - | 45 | 159 | 57.06% |
| XLE240628P00074000 | 2024-02-29 10:34AM EDT | 74.00 | 0.74 | 0.00 | 2.28 | 0.00 | - | 3 | 72 | 53.54% |
| XLE240628P00075000 | 2024-04-23 12:39PM EDT | 75.00 | 0.09 | 0.00 | 1.49 | 0.00 | - | 1 | 587 | 56.03% |
| XLE240628P00076000 | 2024-04-26 3:13PM EDT | 76.00 | 0.08 | 0.04 | 1.26 | -0.01 | -11.11% | 1 | 319 | 51.00% |
| XLE240628P00077000 | 2024-04-15 1:05PM EDT | 77.00 | 0.10 | 0.05 | 1.29 | 0.00 | - | 2 | 127 | 49.27% |
| XLE240628P00078000 | 2024-04-03 11:31AM EDT | 78.00 | 0.16 | 0.00 | 1.57 | 0.00 | - | 5 | 163 | 50.46% |
| XLE240628P00079000 | 2024-04-24 12:04PM EDT | 79.00 | 0.13 | 0.07 | 1.84 | 0.00 | - | 1 | 130 | 51.21% |
| XLE240628P00080000 | 2024-04-25 10:27AM EDT | 80.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 839 | 52.08% |
| XLE240628P00081000 | 2024-04-15 10:18AM EDT | 81.00 | 0.18 | 0.00 | 2.04 | 0.00 | - | 5 | 90 | 48.73% |
| XLE240628P00082000 | 2024-04-25 10:01AM EDT | 82.00 | 0.19 | 0.00 | 2.36 | 0.00 | - | 2 | 72 | 49.41% |
| XLE240628P00083000 | 2024-04-05 10:40AM EDT | 83.00 | 0.37 | 0.00 | 2.47 | 0.00 | - | 2 | 361 | 48.05% |
| XLE240628P00084000 | 2024-04-19 3:57PM EDT | 84.00 | 0.41 | 0.00 | 2.50 | 0.00 | - | 1 | 282 | 45.95% |
| XLE240628P00085000 | 2024-04-19 1:14PM EDT | 85.00 | 0.49 | 0.04 | 2.00 | 0.00 | - | 5 | 231 | 39.31% |
| XLE240628P00086000 | 2024-04-26 3:13PM EDT | 86.00 | 0.37 | 0.07 | 2.68 | -0.27 | -42.19% | 1 | 303 | 42.64% |
| XLE240628P00087000 | 2024-04-26 3:19PM EDT | 87.00 | 0.47 | 0.04 | 0.75 | +0.04 | +9.30% | 2 | 204 | 23.29% |
| XLE240628P00088000 | 2024-04-26 4:13PM EDT | 88.00 | 0.68 | 0.29 | 1.46 | +0.15 | +28.30% | 20 | 163 | 27.99% |
| XLE240628P00089000 | 2024-04-26 10:22AM EDT | 89.00 | 0.73 | 0.02 | 3.05 | -0.51 | -41.13% | 6 | 258 | 38.00% |
| XLE240628P00090000 | 2024-04-26 3:26PM EDT | 90.00 | 0.92 | 0.19 | 2.99 | -0.15 | -14.02% | 5 | 367 | 35.00% |
| XLE240628P00091000 | 2024-04-25 1:57PM EDT | 91.00 | 1.07 | 0.24 | 4.50 | 0.00 | - | 1 | 70 | 42.73% |
| XLE240628P00092000 | 2024-04-26 3:26PM EDT | 92.00 | 1.40 | 0.51 | 4.80 | -0.30 | -17.65% | 3 | 94 | 41.83% |
| XLE240628P00093000 | 2024-04-26 10:38AM EDT | 93.00 | 2.02 | 0.36 | 4.90 | -0.03 | -1.46% | 6 | 135 | 39.53% |
| XLE240628P00094000 | 2024-04-25 1:57PM EDT | 94.00 | 2.39 | 1.01 | 4.80 | +0.48 | +25.13% | 7 | 55 | 35.83% |
| XLE240628P00095000 | 2024-04-25 11:28AM EDT | 95.00 | 2.60 | 1.01 | 5.00 | 0.00 | - | 1 | 163 | 33.96% |
| XLE240628P00096000 | 2024-04-26 3:15PM EDT | 96.00 | 2.90 | 1.81 | 5.50 | -0.10 | -3.33% | 20 | 5 | 33.83% |
| XLE240628P00097000 | 2024-04-16 10:09AM EDT | 97.00 | 4.71 | 2.70 | 6.00 | 0.00 | - | 1 | 64 | 33.51% |
| XLE240628P00098000 | 2024-04-16 3:58PM EDT | 98.00 | 5.25 | 2.63 | 6.50 | 0.00 | - | 1 | 87 | 33.01% |
| XLE240628P00100000 | 2024-04-26 2:20PM EDT | 100.00 | 5.35 | 3.00 | 7.70 | -0.42 | -7.28% | 37 | 46 | 32.72% |
| XLE240628P00105000 | 2024-04-12 10:39AM EDT | 105.00 | 7.70 | 7.25 | 12.00 | 0.00 | - | 77 | 69 | 38.06% |
| XLE240628P00110000 | 2023-09-14 3:47PM EDT | 110.00 | 17.71 | 20.50 | 21.90 | 0.00 | - | 1 | 1 | 75.68% |
© 2024 Yahoo. Tutti i diritti riservati.