Italia markets close in 1 minute
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
57.685,08 -828,88 (-1,42%)
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'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240802C00084000 | 2024-06-20 1:05PM EDT | 84.00 | 7.00 | 7.50 | 8.05 | 0.00 | - | - | 10 | 30.76% |
| XLE240802C00085000 | 2024-06-25 3:50PM EDT | 85.00 | 7.33 | 6.55 | 6.90 | 0.00 | - | 1 | 2 | 25.73% |
| XLE240802C00086000 | 2024-06-24 10:05AM EDT | 86.00 | 5.50 | 5.45 | 6.35 | 0.00 | - | 4 | 0 | 28.78% |
| XLE240802C00086500 | 2024-06-24 2:11PM EDT | 86.50 | 5.85 | 5.40 | 5.55 | 0.00 | - | 1 | 1 | 23.54% |
| XLE240802C00087000 | 2024-06-21 2:03PM EDT | 87.00 | 3.95 | 4.95 | 5.10 | 0.00 | - | 2 | 0 | 22.66% |
| XLE240802C00087500 | 2024-07-01 10:16AM EDT | 87.50 | 4.00 | 4.55 | 4.65 | 0.00 | - | 2 | 1 | 21.70% |
| XLE240802C00088000 | 2024-07-01 10:54AM EDT | 88.00 | 4.09 | 4.00 | 4.30 | 0.00 | - | 1 | 5 | 21.81% |
| XLE240802C00088500 | 2024-07-01 9:58AM EDT | 88.50 | 4.00 | 3.75 | 3.90 | -0.40 | -9.09% | 2 | 43 | 21.22% |
| XLE240802C00089000 | 2024-06-21 1:01PM EDT | 89.00 | 2.67 | 3.40 | 3.55 | 0.00 | - | 8 | 4 | 21.02% |
| XLE240802C00089500 | 2024-07-01 12:11PM EDT | 89.50 | 3.30 | 3.05 | 3.20 | 0.00 | - | 1 | 13 | 20.66% |
| XLE240802C00090000 | 2024-07-02 9:35AM EDT | 90.00 | 3.16 | 2.69 | 2.82 | +0.71 | +28.98% | 5 | 36 | 19.87% |
| XLE240802C00090500 | 2024-07-01 10:41AM EDT | 90.50 | 2.19 | 2.31 | 2.64 | 0.00 | - | 1 | 3 | 20.83% |
| XLE240802C00091000 | 2024-07-02 10:49AM EDT | 91.00 | 2.38 | 2.13 | 2.19 | -0.03 | -1.24% | 11 | 33 | 19.09% |
| XLE240802C00091500 | 2024-07-02 10:02AM EDT | 91.50 | 2.20 | 1.86 | 1.98 | +0.21 | +10.55% | 3 | 158 | 19.41% |
| XLE240802C00092000 | 2024-07-02 11:05AM EDT | 92.00 | 1.70 | 1.57 | 1.85 | -0.03 | -1.73% | 3 | 260 | 20.31% |
| XLE240802C00092500 | 2024-07-01 10:14AM EDT | 92.50 | 1.75 | 1.36 | 1.49 | +0.12 | +7.36% | 19 | 142 | 18.87% |
| XLE240802C00093000 | 2024-07-02 10:23AM EDT | 93.00 | 1.71 | 1.21 | 1.28 | +0.37 | +27.61% | 1 | 67 | 18.65% |
| XLE240802C00093500 | 2024-07-01 1:26PM EDT | 93.50 | 1.20 | 0.81 | 1.16 | 0.00 | - | 1 | 28 | 19.15% |
| XLE240802C00094000 | 2024-07-02 10:42AM EDT | 94.00 | 0.99 | 0.86 | 0.93 | -0.07 | -6.60% | 15 | 88 | 18.36% |
| XLE240802C00094500 | 2024-07-02 10:21AM EDT | 94.50 | 0.92 | 0.73 | 0.92 | -0.09 | -8.91% | 5 | 30 | 19.73% |
| XLE240802C00095000 | 2024-07-01 11:31AM EDT | 95.00 | 0.69 | 0.57 | 0.84 | -0.01 | -1.43% | 55 | 136 | 20.24% |
| XLE240802C00095500 | 2024-07-02 10:18AM EDT | 95.50 | 0.65 | 0.49 | 0.71 | +0.20 | +44.44% | 5 | 17 | 20.04% |
| XLE240802C00096000 | 2024-07-02 11:00AM EDT | 96.00 | 0.53 | 0.40 | 0.48 | +0.03 | +6.00% | 4 | 43 | 18.31% |
| XLE240802C00097000 | 2024-06-25 3:26PM EDT | 97.00 | 0.42 | 0.25 | 0.52 | 0.00 | - | 7 | 10 | 21.19% |
| XLE240802C00098000 | 2024-07-01 10:42AM EDT | 98.00 | 0.20 | 0.18 | 0.22 | +0.01 | +5.26% | 1 | 38 | 18.16% |
| XLE240802C00100000 | 2024-07-01 1:50PM EDT | 100.00 | 0.11 | 0.09 | 0.13 | 0.00 | - | 4 | 10 | 19.39% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240802P00080000 | 2024-06-25 10:03AM EDT | 80.00 | 0.15 | 0.01 | 0.77 | 0.00 | - | 1 | 35 | 41.68% |
| XLE240802P00083500 | 2024-06-28 9:35AM EDT | 83.50 | 0.12 | 0.09 | 0.16 | 0.00 | - | 8 | 108 | 20.26% |
| XLE240802P00084000 | 2024-07-01 2:45PM EDT | 84.00 | 0.16 | 0.15 | 0.18 | 0.00 | - | 4 | 41 | 19.73% |
| XLE240802P00084500 | 2024-07-02 11:00AM EDT | 84.50 | 0.17 | 0.18 | 0.21 | -0.10 | -37.04% | 1 | 35 | 19.39% |
| XLE240802P00085000 | 2024-07-01 10:00AM EDT | 85.00 | 0.78 | 0.21 | 0.25 | +0.32 | +69.57% | 1 | 20 | 19.14% |
| XLE240802P00085500 | 2024-07-02 10:24AM EDT | 85.50 | 0.22 | 0.26 | 0.44 | -0.11 | -33.33% | 10 | 15 | 21.39% |
| XLE240802P00086000 | 2024-07-01 10:01AM EDT | 86.00 | 1.12 | 0.31 | 0.43 | 0.00 | - | 1 | 44 | 19.92% |
| XLE240802P00086500 | 2024-07-02 10:24AM EDT | 86.50 | 0.32 | 0.34 | 0.41 | -0.02 | -5.88% | 10 | 11 | 18.31% |
| XLE240802P00087000 | 2024-07-01 3:58PM EDT | 87.00 | 0.45 | 0.44 | 0.66 | 0.00 | - | 12 | 83 | 20.46% |
| XLE240802P00087500 | 2024-07-01 10:36AM EDT | 87.50 | 0.63 | 0.51 | 0.66 | 0.00 | - | 31 | 39 | 18.99% |
| XLE240802P00088000 | 2024-07-01 10:23AM EDT | 88.00 | 0.71 | 0.62 | 0.74 | 0.00 | - | 1 | 37 | 18.46% |
| XLE240802P00088500 | 2024-07-01 3:31PM EDT | 88.50 | 0.76 | 0.73 | 0.85 | 0.00 | - | 3 | 40 | 18.14% |
| XLE240802P00089000 | 2024-07-01 2:45PM EDT | 89.00 | 0.87 | 0.87 | 0.96 | 0.00 | - | 9 | 35 | 17.65% |
| XLE240802P00089500 | 2024-07-02 10:05AM EDT | 89.50 | 0.80 | 0.84 | 1.05 | -0.12 | -13.04% | 1 | 49 | 16.82% |
| XLE240802P00090000 | 2024-07-02 10:44AM EDT | 90.00 | 1.10 | 1.17 | 1.23 | -0.22 | -16.67% | 6 | 44 | 16.75% |
| XLE240802P00090500 | 2024-07-01 3:58PM EDT | 90.50 | 1.36 | 1.25 | 1.51 | 0.00 | - | 7 | 15 | 17.41% |
| XLE240802P00091000 | 2024-07-01 3:53PM EDT | 91.00 | 1.58 | 1.57 | 2.53 | 0.00 | - | 4 | 16 | 24.72% |
| XLE240802P00091500 | 2024-06-28 2:14PM EDT | 91.50 | 1.90 | 1.65 | 1.89 | 0.00 | - | 1 | 9 | 16.41% |
| XLE240802P00092000 | 2024-07-01 9:54AM EDT | 92.00 | 1.62 | 2.07 | 2.14 | 0.00 | - | 2 | 16 | 16.16% |
| XLE240802P00092500 | 2024-07-02 9:55AM EDT | 92.50 | 2.01 | 2.31 | 2.46 | +0.17 | +9.24% | 2 | 2 | 16.36% |
| XLE240802P00093000 | 2024-06-24 10:43AM EDT | 93.00 | 3.17 | 2.62 | 2.75 | 0.00 | - | 1 | 1 | 16.07% |
| XLE240802P00093500 | 2024-06-27 9:30AM EDT | 93.50 | 3.12 | 2.86 | 3.05 | 0.00 | - | - | 1 | 15.63% |
| XLE240802P00095000 | 2024-06-13 3:38PM EDT | 95.00 | 6.81 | 4.10 | 4.45 | 0.00 | - | 4 | 2 | 18.80% |
© 2024 Yahoo. Tutti i diritti riservati.