Italia markets closed
Dow Jones
39.162,19 -7,33 (-0,02%) Nasdaq
17.931,22 +51,92 (+0,29%) Nikkei 225
40.074,69 +443,63 (+1,12%) EUR/USD
1,0738 -0,0005 (-0,04%) Bitcoin EUR
57.741,73 -885,77 (-1,51%) CMC Crypto 200
1.309,47 -35,04 (-2,61%)
The Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:54AM EDT. Mercato aperto.
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240712C00085000 | 2024-06-26 11:08AM EDT | 85.00 | 5.80 | 6.40 | 6.85 | 0.00 | - | 20 | 34 | 46.83% |
| XLE240712C00086500 | 2024-07-02 10:11AM EDT | 86.50 | 5.30 | 4.95 | 5.35 | +1.35 | +34.18% | 10 | 18 | 39.31% |
| XLE240712C00087000 | 2024-06-25 12:32PM EDT | 87.00 | 4.42 | 4.25 | 4.80 | 0.00 | - | 992 | 20 | 35.69% |
| XLE240712C00087500 | 2024-06-21 2:43PM EDT | 87.50 | 2.73 | 4.10 | 4.40 | 0.00 | - | 1 | 1 | 35.11% |
| XLE240712C00088000 | 2024-06-25 12:50PM EDT | 88.00 | 3.40 | 1.91 | 3.80 | 0.00 | - | 15 | 34 | 30.47% |
| XLE240712C00088500 | 2024-07-01 1:32PM EDT | 88.50 | 3.35 | 3.15 | 3.20 | 0.00 | - | 17 | 82 | 25.83% |
| XLE240712C00089000 | 2024-07-02 9:59AM EDT | 89.00 | 3.35 | 2.67 | 3.90 | +0.55 | +19.64% | 3 | 53 | 44.09% |
| XLE240712C00089500 | 2024-07-01 10:19AM EDT | 89.50 | 2.25 | 2.18 | 2.38 | 0.00 | - | 2 | 53 | 23.51% |
| XLE240712C00090000 | 2024-07-02 9:30AM EDT | 90.00 | 2.39 | 1.60 | 2.37 | +0.19 | +8.64% | 2 | 226 | 28.57% |
| XLE240712C00090500 | 2024-07-02 10:51AM EDT | 90.50 | 1.67 | 1.55 | 1.59 | +0.04 | +2.45% | 11 | 133 | 20.53% |
| XLE240712C00091000 | 2024-07-02 11:11AM EDT | 91.00 | 1.19 | 1.34 | 1.32 | -0.11 | -8.46% | 66 | 450 | 20.46% |
| XLE240712C00091500 | 2024-07-02 11:32AM EDT | 91.50 | 1.10 | 1.00 | 1.04 | +0.09 | +8.91% | 46 | 213 | 19.73% |
| XLE240712C00092000 | 2024-07-02 11:36AM EDT | 92.00 | 0.85 | 0.76 | 0.79 | +0.08 | +10.39% | 172 | 647 | 18.95% |
| XLE240712C00092500 | 2024-07-02 11:36AM EDT | 92.50 | 0.63 | 0.53 | 0.62 | -0.05 | -7.35% | 13 | 359 | 18.97% |
| XLE240712C00093000 | 2024-07-02 11:12AM EDT | 93.00 | 0.42 | 0.43 | 0.47 | -0.05 | -10.64% | 328 | 1,497 | 18.80% |
| XLE240712C00093500 | 2024-07-02 11:37AM EDT | 93.50 | 0.34 | 0.32 | 0.35 | 0.00 | - | 91 | 2,962 | 18.68% |
| XLE240712C00094000 | 2024-07-02 10:46AM EDT | 94.00 | 0.26 | 0.23 | 0.26 | -0.04 | -13.33% | 38 | 142 | 18.70% |
| XLE240712C00094500 | 2024-07-02 9:55AM EDT | 94.50 | 0.25 | 0.17 | 0.20 | +0.04 | +19.05% | 10 | 83 | 18.99% |
| XLE240712C00095000 | 2024-07-02 11:28AM EDT | 95.00 | 0.13 | 0.12 | 0.15 | -0.01 | -7.14% | 4 | 155 | 19.19% |
| XLE240712C00095500 | 2024-07-02 10:18AM EDT | 95.50 | 0.13 | 0.09 | 0.11 | -0.01 | -7.14% | 15 | 53 | 19.34% |
| XLE240712C00096000 | 2024-07-02 10:18AM EDT | 96.00 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 15 | 20 | 20.02% |
| XLE240712C00096500 | 2024-07-02 9:48AM EDT | 96.50 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 7 | 10 | 20.90% |
| XLE240712C00097000 | 2024-07-02 9:40AM EDT | 97.00 | 0.05 | 0.01 | 0.07 | -0.01 | -16.67% | 1 | 19 | 21.78% |
| XLE240712C00098000 | 2024-06-28 1:06PM EDT | 98.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 3 | 39 | 25.78% |
| XLE240712C00100000 | 2024-06-28 12:07PM EDT | 100.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 1 | 1 | 30.66% |
| XLE240712C00101000 | 2024-06-07 3:55PM EDT | 101.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 10 | 13 | 32.42% |
| XLE240712C00102000 | 2024-07-01 11:22AM EDT | 102.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 1 | 2,884 | 34.96% |
| XLE240712C00105000 | 2024-06-11 4:01PM EDT | 105.00 | 0.10 | 0.01 | 0.07 | 0.00 | - | 1 | 7 | 42.19% |
| XLE240712C00110000 | 2024-06-03 9:58AM EDT | 110.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 1 | 47.27% |
| XLE240712C00115000 | 2024-07-01 3:10PM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 16 | 52.34% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240712P00075000 | 2024-07-02 11:14AM EDT | 75.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 68 | 578 | 46.88% |
| XLE240712P00079000 | 2024-06-27 10:41AM EDT | 79.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | - | 300 | 41.99% |
| XLE240712P00080000 | 2024-07-01 2:57PM EDT | 80.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 151 | 38.87% |
| XLE240712P00081000 | 2024-06-27 10:45AM EDT | 81.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | - | 15 | 35.55% |
| XLE240712P00083500 | 2024-07-01 3:43PM EDT | 83.50 | 0.05 | 0.01 | 0.07 | 0.00 | - | 2 | 121 | 28.52% |
| XLE240712P00084000 | 2024-06-28 3:35PM EDT | 84.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 5 | 10 | 27.64% |
| XLE240712P00084500 | 2024-07-01 9:31AM EDT | 84.50 | 0.05 | 0.01 | 0.08 | 0.00 | - | 3 | 64 | 25.98% |
| XLE240712P00085000 | 2024-07-02 11:07AM EDT | 85.00 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 2 | 86 | 22.95% |
| XLE240712P00085500 | 2024-07-01 11:14AM EDT | 85.50 | 0.07 | 0.03 | 0.09 | 0.00 | - | 1 | 35 | 23.24% |
| XLE240712P00086000 | 2024-07-01 12:00PM EDT | 86.00 | 0.06 | 0.01 | 0.07 | -0.01 | -14.29% | 1 | 72 | 20.41% |
| XLE240712P00086500 | 2024-07-01 12:35PM EDT | 86.50 | 0.09 | 0.06 | 0.08 | 0.00 | - | 5 | 49 | 19.24% |
| XLE240712P00087000 | 2024-07-02 11:38AM EDT | 87.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 8 | 320 | 17.58% |
| XLE240712P00087500 | 2024-07-01 3:07PM EDT | 87.50 | 0.12 | 0.09 | 0.12 | 0.00 | - | 38 | 263 | 17.48% |
| XLE240712P00088000 | 2024-07-02 11:09AM EDT | 88.00 | 0.16 | 0.12 | 0.15 | -0.01 | -5.88% | 1 | 117 | 16.65% |
| XLE240712P00088500 | 2024-07-02 10:40AM EDT | 88.50 | 0.16 | 0.17 | 0.20 | -0.05 | -23.81% | 65 | 83 | 16.07% |
| XLE240712P00089000 | 2024-07-02 9:32AM EDT | 89.00 | 0.24 | 0.23 | 0.27 | -0.07 | -22.58% | 3 | 95 | 15.58% |
| XLE240712P00089500 | 2024-07-02 11:04AM EDT | 89.50 | 0.36 | 0.32 | 0.35 | -0.05 | -12.20% | 26 | 201 | 14.84% |
| XLE240712P00090000 | 2024-07-02 11:22AM EDT | 90.00 | 0.47 | 0.43 | 0.48 | -0.11 | -18.97% | 11 | 1,108 | 14.58% |
| XLE240712P00090500 | 2024-07-02 10:38AM EDT | 90.50 | 0.59 | 0.60 | 0.64 | -0.13 | -18.06% | 33 | 203 | 14.19% |
| XLE240712P00091000 | 2024-07-02 11:29AM EDT | 91.00 | 0.81 | 0.78 | 0.80 | -0.10 | -10.99% | 162 | 379 | 13.16% |
| XLE240712P00091500 | 2024-07-02 11:02AM EDT | 91.50 | 1.08 | 1.03 | 1.07 | -0.08 | -6.90% | 18 | 1,745 | 13.16% |
| XLE240712P00092000 | 2024-07-02 11:04AM EDT | 92.00 | 1.40 | 1.28 | 1.32 | -0.02 | -1.41% | 17 | 1,825 | 11.96% |
| XLE240712P00092500 | 2024-07-01 10:21AM EDT | 92.50 | 1.97 | 0.96 | 2.91 | 0.00 | - | 5 | 12 | 33.25% |
| XLE240712P00093000 | 2024-06-25 9:48AM EDT | 93.00 | 2.64 | 0.75 | 2.78 | 0.00 | - | 35 | 39 | 25.59% |
| XLE240712P00094000 | 2024-06-21 10:05AM EDT | 94.00 | 4.34 | 1.34 | 3.80 | 0.00 | - | 2 | 6 | 31.15% |
| XLE240712P00097000 | 2024-06-11 12:47PM EDT | 97.00 | 7.22 | 5.35 | 5.85 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.