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
59.038,17 -859,43 (-1,43%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240920C00040000 | 2024-02-05 12:56PM EDT | 40.00 | 43.41 | 47.25 | 48.45 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240920C00045000 | 2024-03-19 12:37PM EDT | 45.00 | 47.70 | 47.00 | 51.70 | 0.00 | - | 15 | 15 | 79.54% |
| XLE240920C00060000 | 2024-03-12 11:18AM EDT | 60.00 | 29.65 | 37.05 | 38.70 | 0.00 | - | 4 | 0 | 66.50% |
| XLE240920C00061000 | 2024-04-24 1:31PM EDT | 61.00 | 35.73 | 33.25 | 38.00 | 0.00 | - | 1 | 2 | 50.59% |
| XLE240920C00062000 | 2023-12-07 11:12AM EDT | 62.00 | 21.91 | 22.30 | 26.75 | 0.00 | - | 3 | 3 | 0.00% |
| XLE240920C00063000 | 2023-12-07 11:13AM EDT | 63.00 | 21.12 | 21.30 | 26.00 | 0.00 | - | 7 | 7 | 0.00% |
| XLE240920C00065000 | 2024-03-15 9:41AM EDT | 65.00 | 28.13 | 29.50 | 34.35 | 0.00 | - | 5 | 0 | 69.68% |
| XLE240920C00066000 | 2023-12-14 1:20PM EDT | 66.00 | 20.35 | 17.50 | 20.80 | 0.00 | - | - | 3 | 0.00% |
| XLE240920C00067000 | 2024-01-12 12:41PM EDT | 67.00 | 17.80 | 16.75 | 20.50 | 0.00 | - | 2 | 281 | 0.00% |
| XLE240920C00068000 | 2023-12-14 2:02PM EDT | 68.00 | 18.55 | 15.75 | 18.45 | 0.00 | - | - | 2 | 0.00% |
| XLE240920C00069000 | 2024-01-05 1:53PM EDT | 69.00 | 18.25 | 14.50 | 19.00 | 0.00 | - | 100 | 311 | 0.00% |
| XLE240920C00070000 | 2024-04-26 3:32PM EDT | 70.00 | 27.13 | 24.60 | 29.45 | -1.63 | -5.67% | 10 | 314 | 61.00% |
| XLE240920C00071000 | 2024-04-22 2:16PM EDT | 71.00 | 26.20 | 23.55 | 28.40 | 0.00 | - | 1 | 2 | 58.84% |
| XLE240920C00072000 | 2024-03-22 10:14AM EDT | 72.00 | 22.00 | 21.65 | 26.50 | 0.00 | - | 3 | 7 | 50.88% |
| XLE240920C00073000 | 2023-12-14 3:03PM EDT | 73.00 | 14.65 | 11.90 | 14.85 | 0.00 | - | - | 21 | 0.00% |
| XLE240920C00074000 | 2023-12-28 3:13PM EDT | 74.00 | 14.15 | 10.60 | 15.50 | 0.00 | - | 5 | 21 | 0.00% |
| XLE240920C00075000 | 2024-04-24 10:29AM EDT | 75.00 | 22.35 | 19.75 | 24.45 | 0.00 | - | 3 | 29 | 52.03% |
| XLE240920C00076000 | 2024-01-22 1:40PM EDT | 76.00 | 9.00 | 12.75 | 13.50 | 0.00 | - | 39 | 50 | 0.00% |
| XLE240920C00077000 | 2024-04-22 2:16PM EDT | 77.00 | 20.72 | 17.55 | 22.25 | 0.00 | - | 2 | 33 | 47.33% |
| XLE240920C00078000 | 2024-04-12 3:08PM EDT | 78.00 | 19.60 | 17.00 | 21.50 | 0.00 | - | 1 | 44 | 47.10% |
| XLE240920C00079000 | 2024-04-15 3:09PM EDT | 79.00 | 18.15 | 16.00 | 20.50 | 0.00 | - | 1 | 29 | 45.37% |
| XLE240920C00080000 | 2024-04-19 2:39PM EDT | 80.00 | 16.85 | 15.00 | 19.50 | 0.00 | - | 3 | 340 | 43.65% |
| XLE240920C00081000 | 2024-04-08 1:51PM EDT | 81.00 | 19.07 | 14.00 | 18.50 | 0.00 | - | 5 | 53 | 41.94% |
| XLE240920C00082000 | 2024-04-22 1:52PM EDT | 82.00 | 16.10 | 13.70 | 18.00 | 0.00 | - | 5 | 143 | 42.91% |
| XLE240920C00083000 | 2024-03-13 1:36PM EDT | 83.00 | 10.49 | 14.60 | 18.00 | 0.00 | - | 2 | 309 | 46.26% |
| XLE240920C00084000 | 2024-04-24 11:44AM EDT | 84.00 | 13.90 | 11.80 | 16.45 | 0.00 | - | 1 | 195 | 41.66% |
| XLE240920C00085000 | 2024-04-23 1:49PM EDT | 85.00 | 13.52 | 10.80 | 15.50 | 0.00 | - | 5 | 4,336 | 40.11% |
| XLE240920C00086000 | 2024-04-24 11:04AM EDT | 86.00 | 12.30 | 10.25 | 14.85 | 0.00 | - | 1 | 189 | 39.99% |
| XLE240920C00087000 | 2024-04-19 3:44PM EDT | 87.00 | 11.10 | 9.40 | 14.00 | 0.00 | - | 5 | 1,367 | 38.86% |
| XLE240920C00088000 | 2024-04-25 3:21PM EDT | 88.00 | 10.00 | 8.10 | 12.90 | -1.70 | -14.53% | 20 | 1,920 | 36.52% |
| XLE240920C00089000 | 2024-04-23 2:25PM EDT | 89.00 | 10.30 | 7.70 | 12.35 | 0.00 | - | 3 | 2,076 | 36.69% |
| XLE240920C00090000 | 2024-04-25 3:28PM EDT | 90.00 | 10.14 | 7.25 | 11.50 | 0.00 | - | 6 | 6,760 | 35.45% |
| XLE240920C00091000 | 2024-04-19 1:56PM EDT | 91.00 | 8.45 | 6.15 | 10.90 | 0.00 | - | 5 | 295 | 35.25% |
| XLE240920C00092000 | 2024-04-26 12:19PM EDT | 92.00 | 7.71 | 5.60 | 10.50 | -0.19 | -2.41% | 2 | 1,633 | 35.84% |
| XLE240920C00093000 | 2024-04-25 3:38PM EDT | 93.00 | 8.00 | 4.75 | 9.40 | 0.00 | - | 15 | 532 | 33.35% |
| XLE240920C00094000 | 2024-04-25 12:14PM EDT | 94.00 | 6.90 | 4.15 | 8.30 | 0.00 | - | 1 | 2,767 | 30.84% |
| XLE240920C00095000 | 2024-04-26 1:46PM EDT | 95.00 | 5.95 | 3.50 | 6.10 | -0.65 | -9.85% | 56 | 10,123 | 23.71% |
| XLE240920C00096000 | 2024-04-26 9:30AM EDT | 96.00 | 5.30 | 3.25 | 8.00 | 0.00 | - | 9 | 2,953 | 33.55% |
| XLE240920C00097000 | 2024-04-26 10:04AM EDT | 97.00 | 4.57 | 4.50 | 7.30 | -1.03 | -18.39% | 24 | 12,582 | 32.48% |
| XLE240920C00098000 | 2024-04-26 12:34PM EDT | 98.00 | 4.37 | 2.05 | 6.75 | -0.58 | -11.72% | 1 | 1,176 | 31.97% |
| XLE240920C00099000 | 2024-04-26 11:55AM EDT | 99.00 | 3.70 | 1.50 | 6.15 | -0.75 | -16.85% | 2 | 2,548 | 31.16% |
| XLE240920C00100000 | 2024-04-26 11:58AM EDT | 100.00 | 3.30 | 1.39 | 6.00 | -0.68 | -17.09% | 2,346 | 3,869 | 32.14% |
| XLE240920C00101000 | 2024-04-24 3:54PM EDT | 101.00 | 3.20 | 0.75 | 5.00 | -0.25 | -7.25% | 5 | 2,983 | 29.48% |
| XLE240920C00102000 | 2024-04-25 10:08AM EDT | 102.00 | 2.91 | 1.50 | 5.05 | 0.00 | - | 1 | 3,722 | 31.15% |
| XLE240920C00103000 | 2024-04-23 10:24AM EDT | 103.00 | 2.42 | 0.35 | 4.50 | -0.01 | -0.41% | 1 | 1,009 | 30.20% |
| XLE240920C00104000 | 2024-04-26 9:38AM EDT | 104.00 | 2.12 | 0.32 | 4.45 | -0.16 | -7.02% | 19 | 2,014 | 31.32% |
| XLE240920C00105000 | 2024-04-26 9:52AM EDT | 105.00 | 1.75 | 0.25 | 3.75 | -0.53 | -23.25% | 2 | 4,567 | 29.52% |
| XLE240920C00110000 | 2024-04-26 11:31AM EDT | 110.00 | 0.88 | 0.83 | 2.90 | -0.28 | -24.14% | 49 | 4,390 | 31.25% |
| XLE240920C00115000 | 2024-04-22 1:27PM EDT | 115.00 | 0.61 | 0.08 | 0.50 | 0.00 | - | 1 | 127 | 20.61% |
| XLE240920C00120000 | 2024-04-25 1:54PM EDT | 120.00 | 0.23 | 0.00 | 0.42 | -0.08 | -25.81% | 1 | 102 | 23.12% |
| XLE240920C00125000 | 2024-04-25 3:43PM EDT | 125.00 | 0.17 | 0.00 | 2.86 | 0.00 | - | 111 | 5,665 | 44.61% |
| XLE240920C00130000 | 2024-04-25 2:46PM EDT | 130.00 | 0.06 | 0.06 | 0.12 | -0.03 | -33.33% | 9 | 2,663 | 23.44% |
| XLE240920C00135000 | 2024-04-17 1:19PM EDT | 135.00 | 0.07 | 0.00 | 2.10 | 0.00 | - | 118 | 254 | 47.12% |
| XLE240920C00140000 | 2024-04-19 9:46AM EDT | 140.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 10 | 571 | 49.61% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240920P00045000 | 2024-02-15 4:33PM EDT | 45.00 | 0.05 | 0.00 | 1.58 | 0.00 | - | 1 | 1 | 76.17% |
| XLE240920P00050000 | 2024-03-18 10:44AM EDT | 50.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 9,014 | 51.66% |
| XLE240920P00055000 | 2024-04-02 3:27PM EDT | 55.00 | 0.06 | 0.04 | 0.40 | 0.00 | - | 252 | 8,247 | 50.68% |
| XLE240920P00060000 | 2024-04-17 10:32AM EDT | 60.00 | 0.09 | 0.00 | 2.94 | 0.00 | - | 12 | 6,156 | 59.52% |
| XLE240920P00061000 | 2024-02-13 4:02PM EDT | 61.00 | 0.60 | 0.03 | 1.19 | 0.00 | - | 2 | 4 | 54.59% |
| XLE240920P00062000 | 2024-03-04 10:30AM EDT | 62.00 | 0.32 | 0.00 | 0.93 | 0.00 | - | 1 | 6 | 49.73% |
| XLE240920P00063000 | 2024-02-13 10:42AM EDT | 63.00 | 0.65 | 0.04 | 1.43 | 0.00 | - | 1 | 36 | 54.18% |
| XLE240920P00064000 | 2024-03-07 2:09PM EDT | 64.00 | 0.37 | 0.00 | 2.54 | 0.00 | - | 1 | 1 | 50.83% |
| XLE240920P00065000 | 2024-04-24 3:55PM EDT | 65.00 | 0.10 | 0.00 | 1.62 | 0.00 | - | 20 | 279 | 52.93% |
| XLE240920P00066000 | 2024-03-28 2:45PM EDT | 66.00 | 0.18 | 0.00 | 1.48 | 0.00 | - | 16 | 9,273 | 49.95% |
| XLE240920P00067000 | 2024-03-27 10:30AM EDT | 67.00 | 0.21 | 0.12 | 0.14 | 0.00 | - | 23 | 8,422 | 28.81% |
| XLE240920P00068000 | 2024-04-08 3:33PM EDT | 68.00 | 0.17 | 0.00 | 1.47 | 0.00 | - | 10 | 614 | 46.79% |
| XLE240920P00069000 | 2024-04-25 12:17PM EDT | 69.00 | 0.17 | 0.00 | 1.50 | 0.00 | - | 1 | 349 | 45.56% |
| XLE240920P00070000 | 2024-04-19 10:29AM EDT | 70.00 | 0.27 | 0.05 | 1.36 | 0.00 | - | 1 | 8,794 | 42.76% |
| XLE240920P00071000 | 2024-03-19 2:32PM EDT | 71.00 | 0.39 | 0.01 | 1.55 | 0.00 | - | 5 | 5 | 43.02% |
| XLE240920P00072000 | 2024-03-01 1:57PM EDT | 72.00 | 1.02 | 0.00 | 0.55 | 0.00 | - | 35 | 97 | 31.20% |
| XLE240920P00073000 | 2024-02-23 12:32PM EDT | 73.00 | 1.36 | 0.41 | 2.46 | 0.00 | - | 1 | 74 | 47.11% |
| XLE240920P00074000 | 2024-03-14 2:51PM EDT | 74.00 | 0.72 | 0.07 | 0.83 | 0.00 | - | 3 | 72 | 32.01% |
| XLE240920P00075000 | 2024-04-24 3:55PM EDT | 75.00 | 0.33 | 0.05 | 1.57 | 0.00 | - | 20 | 1,092 | 37.33% |
| XLE240920P00076000 | 2024-04-22 11:06AM EDT | 76.00 | 0.47 | 0.00 | 2.36 | 0.00 | - | 8 | 75 | 41.63% |
| XLE240920P00077000 | 2024-04-23 3:42PM EDT | 77.00 | 0.47 | 0.03 | 2.21 | 0.00 | - | 3 | 246 | 39.05% |
| XLE240920P00078000 | 2024-04-19 3:54PM EDT | 78.00 | 0.69 | 0.00 | 0.99 | 0.00 | - | 15 | 154 | 28.39% |
| XLE240920P00079000 | 2024-04-19 1:35PM EDT | 79.00 | 0.77 | 0.00 | 2.46 | 0.00 | - | 260 | 1,620 | 37.60% |
| XLE240920P00080000 | 2024-04-24 2:58PM EDT | 80.00 | 0.66 | 0.00 | 1.40 | 0.00 | - | 10 | 21,556 | 29.00% |
| XLE240920P00081000 | 2024-04-26 10:23AM EDT | 81.00 | 0.79 | 0.30 | 2.96 | +0.03 | +3.95% | 2 | 4,794 | 37.45% |
| XLE240920P00082000 | 2024-04-26 2:06PM EDT | 82.00 | 0.80 | 0.05 | 4.90 | -0.01 | -1.23% | 9 | 5,274 | 46.27% |
| XLE240920P00083000 | 2024-04-25 2:05PM EDT | 83.00 | 0.92 | 0.02 | 4.80 | 0.00 | - | 349 | 1,888 | 43.95% |
| XLE240920P00084000 | 2024-04-26 12:38PM EDT | 84.00 | 1.08 | 0.10 | 2.00 | +0.05 | +4.85% | 39 | 1,893 | 27.21% |
| XLE240920P00085000 | 2024-04-26 9:52AM EDT | 85.00 | 1.29 | 1.00 | 5.00 | +0.12 | +10.26% | 20 | 8,122 | 41.31% |
| XLE240920P00086000 | 2024-04-25 2:03PM EDT | 86.00 | 1.33 | 0.00 | 3.85 | 0.00 | - | 132 | 1,968 | 33.86% |
| XLE240920P00087000 | 2024-04-25 12:41PM EDT | 87.00 | 1.51 | 0.05 | 4.00 | 0.00 | - | 31 | 2,850 | 32.87% |
| XLE240920P00088000 | 2024-04-26 12:14PM EDT | 88.00 | 1.80 | 0.05 | 4.35 | -0.05 | -2.70% | 1 | 947 | 32.76% |
| XLE240920P00089000 | 2024-04-25 12:04PM EDT | 89.00 | 1.97 | 0.25 | 4.90 | 0.00 | - | 2 | 3,639 | 33.48% |
| XLE240920P00090000 | 2024-04-26 1:59PM EDT | 90.00 | 2.21 | 0.16 | 3.50 | +0.15 | +7.28% | 2,778 | 7,796 | 25.28% |
| XLE240920P00091000 | 2024-04-26 3:34PM EDT | 91.00 | 2.43 | 0.39 | 4.95 | -0.69 | -22.12% | 12 | 709 | 29.96% |
| XLE240920P00092000 | 2024-04-26 2:12PM EDT | 92.00 | 2.73 | 0.52 | 5.00 | 0.00 | - | 7 | 1,126 | 28.26% |
| XLE240920P00093000 | 2024-04-23 1:04PM EDT | 93.00 | 3.20 | 0.80 | 4.90 | 0.00 | - | 44 | 1,081 | 25.88% |
| XLE240920P00094000 | 2024-04-23 1:03PM EDT | 94.00 | 3.60 | 1.05 | 5.35 | 0.00 | - | 26 | 1,508 | 25.77% |
| XLE240920P00095000 | 2024-04-26 2:12PM EDT | 95.00 | 3.83 | 1.84 | 6.15 | -0.17 | -4.25% | 16 | 2,233 | 27.01% |
| XLE240920P00096000 | 2024-04-26 2:13PM EDT | 96.00 | 4.27 | 2.19 | 6.85 | -0.08 | -1.84% | 1 | 2,051 | 27.73% |
| XLE240920P00097000 | 2024-04-24 1:39PM EDT | 97.00 | 4.85 | 2.63 | 7.25 | 0.00 | - | 191 | 1,946 | 27.10% |
| XLE240920P00098000 | 2024-04-17 11:43AM EDT | 98.00 | 6.60 | 3.00 | 7.50 | 0.00 | - | 2 | 1,612 | 25.75% |
| XLE240920P00099000 | 2024-04-25 2:08PM EDT | 99.00 | 5.66 | 3.50 | 8.25 | 0.00 | - | 1 | 880 | 26.37% |
| XLE240920P00100000 | 2024-04-12 10:13AM EDT | 100.00 | 5.84 | 4.25 | 8.90 | 0.00 | - | 1 | 81 | 26.48% |
| XLE240920P00101000 | 2024-04-15 11:07AM EDT | 101.00 | 7.55 | 4.70 | 9.50 | 0.00 | - | - | 1 | 26.29% |
| XLE240920P00102000 | 2024-04-16 3:52PM EDT | 102.00 | 9.07 | 5.50 | 10.25 | 0.00 | - | - | 1 | 26.65% |
| XLE240920P00104000 | 2024-04-23 12:40PM EDT | 104.00 | 9.35 | 7.00 | 11.75 | 0.00 | - | 4 | 3 | 27.12% |
| XLE240920P00105000 | 2024-04-23 12:29PM EDT | 105.00 | 10.25 | 7.60 | 12.15 | 0.00 | - | 4 | 5 | 25.63% |
© 2024 Yahoo. Tutti i diritti riservati.