Italia markets close in 5 hours 16 minutes
FTSE MIB
33.323,34 +136,45 (+0,41%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,50 +0,76 (+0,93%) Bitcoin EUR
57.385,68 +308,09 (+0,54%)
The Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240705C00060000 | 2024-06-17 10:26AM EDT | 60.00 | 27.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE240705C00085000 | 2024-06-27 11:13AM EDT | 85.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLE240705C00086500 | 2024-06-18 12:30PM EDT | 86.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLE240705C00087000 | 2024-06-26 11:25AM EDT | 87.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240705C00087500 | 2024-06-24 3:00PM EDT | 87.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240705C00088000 | 2024-06-26 1:58PM EDT | 88.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240705C00088500 | 2024-06-26 3:54PM EDT | 88.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XLE240705C00089000 | 2024-06-27 12:15PM EDT | 89.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240705C00089500 | 2024-06-27 3:31PM EDT | 89.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| XLE240705C00090000 | 2024-06-27 3:06PM EDT | 90.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| XLE240705C00090500 | 2024-06-27 3:59PM EDT | 90.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| XLE240705C00091000 | 2024-06-27 4:00PM EDT | 91.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 0.39% |
| XLE240705C00091500 | 2024-06-27 3:57PM EDT | 91.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| XLE240705C00092000 | 2024-06-27 3:57PM EDT | 92.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| XLE240705C00092500 | 2024-06-27 3:56PM EDT | 92.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 3.13% |
| XLE240705C00093000 | 2024-06-27 4:04PM EDT | 93.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 3.13% |
| XLE240705C00093500 | 2024-06-27 3:50PM EDT | 93.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| XLE240705C00094000 | 2024-06-27 2:22PM EDT | 94.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| XLE240705C00094500 | 2024-06-27 10:10AM EDT | 94.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLE240705C00095000 | 2024-06-26 3:55PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| XLE240705C00095500 | 2024-06-27 11:17AM EDT | 95.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLE240705C00096000 | 2024-06-27 3:58PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLE240705C00096500 | 2024-06-27 10:11AM EDT | 96.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240705C00097000 | 2024-06-26 12:07PM EDT | 97.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| XLE240705C00097500 | 2024-06-27 11:45AM EDT | 97.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240705C00098000 | 2024-06-25 3:20PM EDT | 98.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| XLE240705C00098500 | 2024-06-24 2:17PM EDT | 98.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| XLE240705C00099000 | 2024-06-24 12:24PM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLE240705C00100000 | 2024-06-20 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLE240705C00101000 | 2024-06-20 1:34PM EDT | 101.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XLE240705C00103000 | 2024-06-14 1:45PM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240705P00070000 | 2024-06-05 12:03PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLE240705P00075000 | 2024-06-27 12:04PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| XLE240705P00077000 | 2024-06-27 10:36AM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLE240705P00078000 | 2024-06-27 10:36AM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLE240705P00079000 | 2024-06-27 10:36AM EDT | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| XLE240705P00080000 | 2024-06-27 10:37AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| XLE240705P00081000 | 2024-06-27 10:37AM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| XLE240705P00082000 | 2024-06-24 10:51AM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240705P00083000 | 2024-06-24 3:50PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE240705P00084000 | 2024-06-24 11:20AM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| XLE240705P00085000 | 2024-06-27 2:33PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| XLE240705P00086000 | 2024-06-27 3:50PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| XLE240705P00086500 | 2024-06-27 11:45AM EDT | 86.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XLE240705P00087000 | 2024-06-27 2:48PM EDT | 87.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XLE240705P00087500 | 2024-06-27 12:41PM EDT | 87.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLE240705P00088000 | 2024-06-27 2:43PM EDT | 88.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| XLE240705P00088500 | 2024-06-27 2:28PM EDT | 88.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| XLE240705P00089000 | 2024-06-27 2:48PM EDT | 89.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 3.13% |
| XLE240705P00089500 | 2024-06-27 12:10PM EDT | 89.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| XLE240705P00090000 | 2024-06-27 4:08PM EDT | 90.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 1.56% |
| XLE240705P00090500 | 2024-06-27 3:46PM EDT | 90.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| XLE240705P00091000 | 2024-06-27 3:20PM EDT | 91.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| XLE240705P00091500 | 2024-06-27 2:19PM EDT | 91.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240705P00092000 | 2024-06-27 2:30PM EDT | 92.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| XLE240705P00092500 | 2024-06-27 3:57PM EDT | 92.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240705P00093000 | 2024-06-21 10:37AM EDT | 93.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLE240705P00094000 | 2024-06-26 10:15AM EDT | 94.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240705P00094500 | 2024-05-30 10:15AM EDT | 94.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240705P00097000 | 2024-05-23 11:22AM EDT | 97.00 | 5.60 | 5.50 | 10.40 | 0.00 | - | - | 1 | 74.56% |
© 2024 Yahoo. Tutti i diritti riservati.