Italia markets close in 2 minutes
FTSE MIB
33.503,11 -213,43 (-0,63%) Dow Jones
39.172,00 +2,48 (+0,01%) Nasdaq
17.925,62 +46,32 (+0,26%) Nikkei 225
40.074,69 +443,63 (+1,12%) Petrolio
83,41 +0,03 (+0,04%) Bitcoin EUR
57.686,62 -787,17 (-1,35%)
The Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:27AM EDT. Mercato aperto.
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240726C00084000 | 2024-06-24 10:46AM EDT | 84.00 | 7.35 | 7.40 | 7.85 | 0.00 | - | - | 101 | 31.32% |
| XLE240726C00087000 | 2024-06-24 2:06PM EDT | 87.00 | 5.10 | 4.70 | 4.85 | 0.00 | - | 1 | 2 | 22.02% |
| XLE240726C00087500 | 2024-07-02 10:04AM EDT | 87.50 | 5.02 | 4.30 | 4.40 | +0.91 | +22.14% | 26 | 59 | 21.12% |
| XLE240726C00088000 | 2024-07-01 3:19PM EDT | 88.00 | 4.04 | 3.85 | 4.00 | 0.00 | - | 30 | 37 | 20.80% |
| XLE240726C00088500 | 2024-07-02 10:13AM EDT | 88.50 | 3.40 | 3.50 | 3.60 | -0.02 | -0.58% | 3 | 12 | 20.31% |
| XLE240726C00089000 | 2024-07-01 10:14AM EDT | 89.00 | 3.41 | 3.10 | 3.20 | 0.00 | - | 4 | 30 | 19.68% |
| XLE240726C00089500 | 2024-07-02 9:56AM EDT | 89.50 | 3.25 | 2.75 | 2.83 | +0.29 | +9.80% | 75 | 99 | 19.21% |
| XLE240726C00090000 | 2024-07-02 10:41AM EDT | 90.00 | 2.77 | 2.41 | 2.48 | +0.02 | +0.73% | 4 | 308 | 18.78% |
| XLE240726C00090500 | 2024-07-01 9:31AM EDT | 90.50 | 2.50 | 2.14 | 2.31 | 0.00 | - | 2 | 56 | 20.04% |
| XLE240726C00091000 | 2024-07-01 1:20PM EDT | 91.00 | 2.05 | 1.82 | 1.90 | 0.00 | - | 24 | 125 | 18.53% |
| XLE240726C00091500 | 2024-07-02 9:38AM EDT | 91.50 | 1.85 | 1.55 | 1.61 | +0.16 | +9.47% | 1 | 828 | 18.08% |
| XLE240726C00092000 | 2024-07-02 10:44AM EDT | 92.00 | 1.49 | 1.32 | 1.37 | +0.02 | +1.36% | 14 | 180 | 17.90% |
| XLE240726C00092500 | 2024-07-01 3:44PM EDT | 92.50 | 1.50 | 1.11 | 1.16 | +0.25 | +20.00% | 1 | 68 | 17.80% |
| XLE240726C00093000 | 2024-07-02 10:40AM EDT | 93.00 | 1.12 | 0.92 | 0.98 | +0.09 | +8.74% | 41 | 271 | 17.77% |
| XLE240726C00093500 | 2024-07-02 9:48AM EDT | 93.50 | 1.05 | 0.76 | 0.81 | +0.20 | +23.53% | 1 | 70 | 17.60% |
| XLE240726C00094000 | 2024-07-02 10:49AM EDT | 94.00 | 0.75 | 0.62 | 0.67 | +0.01 | +1.35% | 7 | 72 | 17.55% |
| XLE240726C00094500 | 2024-06-28 1:22PM EDT | 94.50 | 0.69 | 0.52 | 0.56 | 0.00 | - | 2 | 11 | 17.68% |
| XLE240726C00095000 | 2024-07-02 11:05AM EDT | 95.00 | 0.42 | 0.41 | 0.46 | -0.08 | -16.00% | 21 | 253 | 17.68% |
| XLE240726C00095500 | 2024-07-01 3:28PM EDT | 95.50 | 0.38 | 0.33 | 0.37 | 0.00 | - | 4 | 75 | 17.63% |
| XLE240726C00096000 | 2024-07-01 3:57PM EDT | 96.00 | 0.30 | 0.26 | 0.30 | 0.00 | - | 96 | 96 | 17.65% |
| XLE240726C00097000 | 2024-07-01 11:09AM EDT | 97.00 | 0.20 | 0.15 | 0.21 | 0.00 | - | 44 | 46 | 18.12% |
| XLE240726C00098000 | 2024-07-01 9:59AM EDT | 98.00 | 0.18 | 0.12 | 0.15 | 0.00 | - | 1 | 12 | 18.70% |
| XLE240726C00099000 | 2024-06-28 3:50PM EDT | 99.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 85 | 85 | 19.73% |
| XLE240726C00100000 | 2024-06-24 10:11AM EDT | 100.00 | 0.12 | 0.01 | 0.60 | 0.00 | - | 20 | 43 | 32.76% |
| XLE240726C00101000 | 2024-07-01 3:28PM EDT | 101.00 | 0.05 | 0.01 | 0.71 | 0.00 | - | 1 | 50 | 37.04% |
| XLE240726C00105000 | 2024-06-20 2:03PM EDT | 105.00 | 0.24 | 0.01 | 0.61 | 0.00 | - | - | 6 | 43.99% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240726P00075000 | 2024-06-07 3:45PM EDT | 75.00 | 0.12 | 0.01 | 0.55 | 0.00 | - | 1 | 1 | 57.23% |
| XLE240726P00080000 | 2024-07-01 3:28PM EDT | 80.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 26 | 26 | 29.10% |
| XLE240726P00083000 | 2024-07-02 9:58AM EDT | 83.00 | 0.07 | 0.01 | 0.23 | -0.06 | -46.15% | 1 | 43 | 26.32% |
| XLE240726P00084000 | 2024-07-01 3:57PM EDT | 84.00 | 0.13 | 0.09 | 0.12 | 0.00 | - | 14 | 59 | 20.36% |
| XLE240726P00084500 | 2024-07-01 11:54AM EDT | 84.50 | 0.14 | 0.11 | 0.14 | 0.00 | - | 11 | 135 | 19.87% |
| XLE240726P00085000 | 2024-07-01 1:54PM EDT | 85.00 | 0.15 | 0.13 | 0.17 | 0.00 | - | 2 | 193 | 19.58% |
| XLE240726P00085500 | 2024-07-01 3:28PM EDT | 85.50 | 0.20 | 0.17 | 0.19 | 0.00 | - | 1 | 6 | 18.90% |
| XLE240726P00086000 | 2024-07-01 3:13PM EDT | 86.00 | 0.22 | 0.20 | 0.23 | 0.00 | - | 217 | 313 | 18.56% |
| XLE240726P00086500 | 2024-06-28 11:57AM EDT | 86.50 | 0.29 | 0.24 | 0.30 | 0.00 | - | 7 | 16 | 18.70% |
| XLE240726P00087000 | 2024-07-01 11:05AM EDT | 87.00 | 0.37 | 0.30 | 0.33 | 0.00 | - | 11 | 40 | 17.82% |
| XLE240726P00087500 | 2024-07-01 3:57PM EDT | 87.50 | 0.32 | 0.37 | 0.41 | -0.07 | -17.95% | 2 | 69 | 17.73% |
| XLE240726P00088000 | 2024-07-01 3:14PM EDT | 88.00 | 0.49 | 0.45 | 0.49 | 0.00 | - | 64 | 189 | 17.38% |
| XLE240726P00088500 | 2024-07-02 9:58AM EDT | 88.50 | 0.43 | 0.56 | 0.59 | -0.12 | -21.82% | 1 | 68 | 17.14% |
| XLE240726P00089000 | 2024-07-02 10:16AM EDT | 89.00 | 0.57 | 0.68 | 0.72 | -0.13 | -18.57% | 10 | 90 | 17.07% |
| XLE240726P00089500 | 2024-07-01 1:46PM EDT | 89.50 | 0.74 | 0.81 | 0.87 | 0.00 | - | 2 | 76 | 16.97% |
| XLE240726P00090000 | 2024-07-02 10:24AM EDT | 90.00 | 0.79 | 0.97 | 1.03 | -0.20 | -20.20% | 18 | 235 | 16.72% |
| XLE240726P00090500 | 2024-07-01 12:47PM EDT | 90.50 | 1.13 | 1.16 | 1.20 | 0.00 | - | 27 | 129 | 16.36% |
| XLE240726P00091000 | 2024-07-02 10:39AM EDT | 91.00 | 1.18 | 1.39 | 1.43 | -0.17 | -12.59% | 6 | 51 | 16.38% |
| XLE240726P00091500 | 2024-07-01 1:46PM EDT | 91.50 | 1.46 | 0.93 | 1.69 | 0.00 | - | 2 | 34 | 16.46% |
| XLE240726P00092000 | 2024-07-02 10:55AM EDT | 92.00 | 1.77 | 1.72 | 1.92 | +0.07 | +4.12% | 5 | 15 | 15.94% |
| XLE240726P00092500 | 2024-07-02 10:29AM EDT | 92.50 | 1.87 | 2.18 | 2.24 | -0.84 | -31.00% | 30 | 10 | 16.11% |
| XLE240726P00093000 | 2024-06-26 9:34AM EDT | 93.00 | 2.51 | 2.39 | 2.58 | 0.00 | - | 10 | 10 | 16.24% |
| XLE240726P00094000 | 2024-06-20 9:32AM EDT | 94.00 | 5.32 | 3.15 | 3.25 | 0.00 | - | - | 0 | 15.55% |
| XLE240726P00095000 | 2024-06-27 3:15PM EDT | 95.00 | 4.66 | 4.00 | 4.15 | 0.00 | - | - | 1 | 17.02% |
| XLE240726P00096000 | 2024-06-24 3:04PM EDT | 96.00 | 4.82 | 4.75 | 5.00 | 0.00 | - | 13 | 14 | 16.99% |
© 2024 Yahoo. Tutti i diritti riservati.