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
59.467,79 +495,59 (+0,84%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240816C00040000 | 2024-03-08 4:45PM EDT | 40.00 | 47.97 | 56.05 | 61.00 | 0.00 | - | 1 | 0 | 137.67% |
| XLE240816C00050000 | 2023-12-26 11:53AM EDT | 50.00 | 36.57 | 32.10 | 37.00 | 0.00 | - | - | 50 | 0.00% |
| XLE240816C00055000 | 2024-01-08 10:45AM EDT | 55.00 | 28.18 | 27.90 | 30.90 | 0.00 | - | - | 50 | 0.00% |
| XLE240816C00060000 | 2024-04-03 10:39AM EDT | 60.00 | 37.19 | 34.00 | 38.85 | 0.00 | - | 5 | 2 | 56.45% |
| XLE240816C00070000 | 2024-03-12 2:01PM EDT | 70.00 | 19.51 | 26.00 | 30.90 | 0.00 | - | - | 12 | 62.02% |
| XLE240816C00074000 | 2024-03-07 11:01AM EDT | 74.00 | 15.17 | 22.55 | 27.50 | 0.00 | - | - | 2 | 58.77% |
| XLE240816C00075000 | 2024-04-11 3:38PM EDT | 75.00 | 23.45 | 19.30 | 24.00 | 0.00 | - | 2 | 375 | 56.62% |
| XLE240816C00076000 | 2024-03-13 11:28AM EDT | 76.00 | 15.35 | 22.85 | 23.35 | 0.00 | - | 4 | 43 | 55.37% |
| XLE240816C00077000 | 2024-04-15 3:14PM EDT | 77.00 | 19.36 | 17.30 | 22.00 | 0.00 | - | 5 | 29 | 52.72% |
| XLE240816C00078000 | 2024-03-01 4:09PM EDT | 78.00 | 11.30 | 16.00 | 20.00 | 0.00 | - | 10 | 11 | 43.54% |
| XLE240816C00079000 | 2024-02-13 12:05PM EDT | 79.00 | 8.40 | 12.60 | 16.00 | 0.00 | - | 1 | 11 | 0.00% |
| XLE240816C00080000 | 2024-04-24 1:43PM EDT | 80.00 | 17.10 | 14.50 | 19.15 | 0.00 | - | 6 | 30 | 47.95% |
| XLE240816C00081000 | 2024-04-19 1:08PM EDT | 81.00 | 15.55 | 13.50 | 18.15 | 0.00 | - | 1 | 331 | 46.03% |
| XLE240816C00082000 | 2024-04-11 11:18AM EDT | 82.00 | 16.15 | 12.50 | 17.20 | 0.00 | - | 1 | 383 | 44.42% |
| XLE240816C00083000 | 2024-04-12 11:37AM EDT | 83.00 | 16.00 | 11.50 | 16.30 | 0.00 | - | 1 | 13 | 43.12% |
| XLE240816C00084000 | 2024-04-26 1:09PM EDT | 84.00 | 13.00 | 10.70 | 15.35 | -0.45 | -3.35% | 1 | 220 | 41.48% |
| XLE240816C00085000 | 2024-04-25 9:47AM EDT | 85.00 | 12.65 | 10.00 | 13.95 | 0.00 | - | 3 | 937 | 37.16% |
| XLE240816C00086000 | 2024-04-25 2:08PM EDT | 86.00 | 12.19 | 9.25 | 14.00 | 0.00 | - | 1 | 386 | 41.28% |
| XLE240816C00087000 | 2024-04-25 10:20AM EDT | 87.00 | 10.45 | 8.05 | 12.75 | 0.00 | - | 13 | 464 | 37.87% |
| XLE240816C00088000 | 2024-04-26 11:00AM EDT | 88.00 | 9.07 | 7.55 | 12.25 | -1.03 | -10.20% | 1 | 915 | 38.55% |
| XLE240816C00089000 | 2024-04-19 11:37AM EDT | 89.00 | 8.85 | 6.90 | 11.30 | 0.00 | - | 3 | 576 | 36.73% |
| XLE240816C00090000 | 2024-04-25 9:38AM EDT | 90.00 | 7.81 | 6.05 | 10.60 | -0.87 | -10.02% | 3 | 529 | 36.17% |
| XLE240816C00091000 | 2024-04-25 2:13PM EDT | 91.00 | 6.95 | 5.05 | 9.50 | -0.95 | -12.03% | 3 | 530 | 33.50% |
| XLE240816C00092000 | 2024-04-25 2:08PM EDT | 92.00 | 7.57 | 4.70 | 9.50 | 0.00 | - | 11 | 169 | 36.29% |
| XLE240816C00093000 | 2024-04-17 12:13PM EDT | 93.00 | 5.60 | 4.05 | 8.45 | 0.00 | - | 4 | 597 | 33.73% |
| XLE240816C00094000 | 2024-04-26 11:58AM EDT | 94.00 | 5.25 | 3.20 | 7.95 | -0.44 | -7.73% | 2 | 319 | 33.80% |
| XLE240816C00095000 | 2024-04-26 3:45PM EDT | 95.00 | 5.05 | 3.50 | 7.30 | -0.55 | -9.82% | 30 | 855 | 33.04% |
| XLE240816C00096000 | 2024-04-26 1:40PM EDT | 96.00 | 4.44 | 4.00 | 7.00 | -0.50 | -10.12% | 17 | 595 | 33.84% |
| XLE240816C00097000 | 2024-04-26 10:44AM EDT | 97.00 | 3.55 | 1.71 | 6.35 | -0.90 | -20.22% | 201 | 2,161 | 32.87% |
| XLE240816C00098000 | 2024-04-25 2:14PM EDT | 98.00 | 3.50 | 3.50 | 6.00 | -0.45 | -11.39% | 4 | 1,207 | 33.23% |
| XLE240816C00099000 | 2024-04-26 11:46AM EDT | 99.00 | 2.80 | 1.55 | 3.85 | -0.70 | -20.00% | 300 | 782 | 24.86% |
| XLE240816C00100000 | 2024-04-26 2:34PM EDT | 100.00 | 2.66 | 0.40 | 4.95 | -0.34 | -11.33% | 490 | 16,116 | 31.95% |
| XLE240816C00105000 | 2024-04-26 3:41PM EDT | 105.00 | 1.27 | 0.99 | 2.94 | -0.25 | -16.45% | 41 | 6,128 | 29.74% |
| XLE240816C00110000 | 2024-04-26 3:10PM EDT | 110.00 | 0.56 | 0.01 | 2.28 | +0.46 | +460.00% | 13 | 8,242 | 32.34% |
| XLE240816C00115000 | 2024-04-25 12:32PM EDT | 115.00 | 0.32 | 0.13 | 0.56 | 0.00 | - | 2 | 767 | 24.39% |
| XLE240816C00120000 | 2024-04-26 11:19AM EDT | 120.00 | 0.10 | 0.03 | 0.36 | -0.17 | -62.96% | 3 | 222 | 25.73% |
| XLE240816C00125000 | 2024-04-25 1:54PM EDT | 125.00 | 0.07 | 0.00 | 1.65 | 0.00 | - | 1 | 456 | 42.70% |
| XLE240816C00130000 | 2024-04-23 9:30AM EDT | 130.00 | 0.04 | 0.00 | 2.90 | 0.00 | - | 1 | 89 | 55.99% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240816P00040000 | 2024-03-20 2:36PM EDT | 40.00 | 0.10 | 0.00 | 0.86 | 0.00 | - | 5 | 6 | 88.38% |
| XLE240816P00045000 | 2024-03-04 10:30AM EDT | 45.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 10 | 31 | 58.79% |
| XLE240816P00055000 | 2024-04-26 4:01PM EDT | 55.00 | 0.11 | 0.04 | 0.11 | +0.08 | +266.67% | 1 | 33 | 47.07% |
| XLE240816P00060000 | 2024-04-18 3:49PM EDT | 60.00 | 0.04 | 0.00 | 1.91 | 0.00 | - | 2 | 105 | 61.11% |
| XLE240816P00065000 | 2024-04-12 10:51AM EDT | 65.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 10 | 536 | 33.20% |
| XLE240816P00070000 | 2024-04-26 3:08PM EDT | 70.00 | 0.09 | 0.00 | 1.65 | -0.01 | -10.00% | 1 | 1,256 | 52.25% |
| XLE240816P00071000 | 2024-04-17 4:04PM EDT | 71.00 | 0.15 | 0.00 | 0.17 | 0.00 | - | 1 | 213 | 29.40% |
| XLE240816P00072000 | 2024-04-10 1:12PM EDT | 72.00 | 0.15 | 0.07 | 1.73 | 0.00 | - | 1 | 100 | 49.55% |
| XLE240816P00073000 | 2024-04-26 3:08PM EDT | 73.00 | 0.12 | 0.00 | 1.77 | -0.05 | -29.41% | 1 | 198 | 48.19% |
| XLE240816P00074000 | 2024-04-11 12:28PM EDT | 74.00 | 0.19 | 0.01 | 1.83 | 0.00 | - | 1 | 255 | 47.01% |
| XLE240816P00075000 | 2024-04-16 10:09AM EDT | 75.00 | 0.28 | 0.00 | 1.89 | 0.00 | - | 10 | 299 | 45.80% |
| XLE240816P00076000 | 2024-04-11 12:27PM EDT | 76.00 | 0.25 | 0.00 | 1.96 | 0.00 | - | 10 | 262 | 44.67% |
| XLE240816P00077000 | 2024-04-26 10:40AM EDT | 77.00 | 0.26 | 0.00 | 2.04 | -0.02 | -7.14% | 1 | 377 | 43.59% |
| XLE240816P00078000 | 2024-04-24 10:36AM EDT | 78.00 | 0.28 | 0.00 | 0.38 | 0.00 | - | 1 | 1,416 | 25.32% |
| XLE240816P00079000 | 2024-04-22 12:19PM EDT | 79.00 | 0.40 | 0.00 | 1.95 | 0.00 | - | 2 | 562 | 39.44% |
| XLE240816P00080000 | 2024-04-22 1:33PM EDT | 80.00 | 0.44 | 0.04 | 2.10 | 0.00 | - | 10 | 500 | 38.87% |
| XLE240816P00081000 | 2024-04-24 11:02AM EDT | 81.00 | 0.46 | 0.00 | 0.80 | 0.00 | - | 11 | 786 | 26.43% |
| XLE240816P00082000 | 2024-04-25 2:37PM EDT | 82.00 | 0.55 | 0.00 | 2.64 | +0.07 | +14.58% | 10 | 1,012 | 39.12% |
| XLE240816P00083000 | 2024-04-25 2:38PM EDT | 83.00 | 0.66 | 0.00 | 2.74 | +0.09 | +15.79% | 1 | 609 | 37.96% |
| XLE240816P00084000 | 2024-04-24 10:14AM EDT | 84.00 | 0.71 | 0.01 | 2.43 | -0.02 | -2.74% | 2 | 382 | 34.16% |
| XLE240816P00085000 | 2024-04-25 9:35AM EDT | 85.00 | 0.80 | 0.00 | 3.15 | 0.00 | - | 1 | 358 | 36.82% |
| XLE240816P00086000 | 2024-04-25 3:26PM EDT | 86.00 | 0.84 | 0.04 | 3.65 | 0.00 | - | 10 | 481 | 37.83% |
| XLE240816P00087000 | 2024-04-16 3:41PM EDT | 87.00 | 1.64 | 0.00 | 3.65 | 0.00 | - | 28 | 333 | 35.86% |
| XLE240816P00088000 | 2024-04-25 11:27AM EDT | 88.00 | 1.42 | 0.04 | 4.15 | +0.05 | +3.65% | 2 | 528 | 36.62% |
| XLE240816P00089000 | 2024-04-26 11:22AM EDT | 89.00 | 1.67 | 0.05 | 4.50 | -0.34 | -16.92% | 223 | 1,426 | 36.43% |
| XLE240816P00090000 | 2024-04-26 11:45AM EDT | 90.00 | 1.86 | 0.05 | 4.35 | +0.06 | +3.33% | 4 | 2,375 | 33.55% |
| XLE240816P00091000 | 2024-04-26 12:31PM EDT | 91.00 | 2.01 | 1.10 | 4.15 | +0.09 | +4.69% | 379 | 1,058 | 30.40% |
| XLE240816P00092000 | 2024-04-26 1:40PM EDT | 92.00 | 2.30 | 1.85 | 4.50 | +0.15 | +6.98% | 108 | 1,262 | 30.02% |
| XLE240816P00093000 | 2024-04-25 12:02PM EDT | 93.00 | 2.93 | 0.16 | 4.35 | +0.29 | +10.98% | 19 | 1,638 | 27.08% |
| XLE240816P00094000 | 2024-04-26 9:52AM EDT | 94.00 | 3.25 | 0.73 | 4.55 | +0.30 | +10.17% | 587 | 495 | 25.78% |
| XLE240816P00095000 | 2024-04-26 11:51AM EDT | 95.00 | 3.69 | 3.30 | 6.00 | +0.49 | +15.31% | 54 | 383 | 30.37% |
| XLE240816P00096000 | 2024-04-26 9:52AM EDT | 96.00 | 4.20 | 1.79 | 6.45 | +0.45 | +12.00% | 20 | 510 | 30.01% |
| XLE240816P00097000 | 2024-04-19 10:21AM EDT | 97.00 | 4.80 | 2.00 | 6.00 | -0.25 | -4.95% | 10 | 3,978 | 25.24% |
| XLE240816P00098000 | 2024-04-18 9:38AM EDT | 98.00 | 6.20 | 2.50 | 6.20 | 0.00 | - | 11 | 890 | 23.44% |
| XLE240816P00099000 | 2024-04-19 11:19AM EDT | 99.00 | 6.35 | 3.00 | 6.85 | 0.00 | - | 1 | 3,227 | 23.62% |
| XLE240816P00100000 | 2024-04-25 9:31AM EDT | 100.00 | 5.80 | 3.70 | 7.95 | 0.00 | - | 1 | 558 | 25.87% |
| XLE240816P00105000 | 2024-04-22 10:56AM EDT | 105.00 | 10.25 | 7.70 | 12.20 | 0.00 | - | 44 | 4 | 29.76% |
| XLE240816P00110000 | 2024-04-26 3:07PM EDT | 110.00 | 14.05 | 12.00 | 14.50 | 0.00 | - | 3 | 3 | 16.29% |
© 2024 Yahoo. Tutti i diritti riservati.