Italia markets closed
FTSE MIB
33.291,39 -393,41 (-1,17%) Dow Jones
40.345,41 -410,34 (-1,01%) Nasdaq
16.690,83 -436,83 (-2,55%) Nikkei 225
36.391,47 -265,62 (-0,72%) Petrolio
68,16 -0,99 (-1,43%) Bitcoin EUR
48.793,23 +179,32 (+0,37%)
The 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'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241018C00050000 | 2024-08-01 12:45PM EDT | 50.00 | 41.35 | 38.85 | 43.50 | 0.00 | - | 3 | 3 | 202.27% |
| XLE241018C00070000 | 2024-08-23 12:18PM EDT | 70.00 | 20.25 | 14.00 | 18.60 | 0.00 | - | 13 | 20 | 79.47% |
| XLE241018C00075000 | 2024-08-16 2:34PM EDT | 75.00 | 16.09 | 9.10 | 13.20 | 0.00 | - | 2 | 12 | 57.79% |
| XLE241018C00076000 | 2024-08-26 11:51AM EDT | 76.00 | 15.30 | 8.55 | 12.50 | 0.00 | - | - | 4 | 57.98% |
| XLE241018C00077000 | 2024-08-30 2:45PM EDT | 77.00 | 13.85 | 7.20 | 11.55 | 0.00 | - | 3 | 3 | 55.18% |
| XLE241018C00078000 | 2024-08-29 2:59PM EDT | 78.00 | 13.25 | 6.45 | 10.30 | 0.00 | - | 1 | 2 | 49.07% |
| XLE241018C00079000 | 2024-09-06 3:58PM EDT | 79.00 | 7.60 | 6.55 | 9.60 | -4.20 | -35.59% | 2 | 16 | 48.89% |
| XLE241018C00080000 | 2024-09-05 1:33PM EDT | 80.00 | 7.90 | 4.90 | 8.95 | 0.00 | - | 4 | 11 | 48.94% |
| XLE241018C00081000 | 2024-08-29 11:58AM EDT | 81.00 | 10.15 | 3.65 | 7.70 | 0.00 | - | 2 | 12 | 42.88% |
| XLE241018C00082000 | 2024-09-03 12:21PM EDT | 82.00 | 7.73 | 4.00 | 7.30 | 0.00 | - | 1 | 12 | 44.95% |
| XLE241018C00083000 | 2024-09-06 11:36AM EDT | 83.00 | 4.60 | 2.45 | 6.00 | -1.50 | -24.59% | 11 | 28 | 38.34% |
| XLE241018C00084000 | 2024-09-06 9:47AM EDT | 84.00 | 4.75 | 3.35 | 4.00 | -1.40 | -22.76% | 3 | 23 | 25.38% |
| XLE241018C00085000 | 2024-09-06 3:58PM EDT | 85.00 | 2.99 | 2.85 | 3.35 | -0.77 | -20.48% | 27 | 334 | 24.63% |
| XLE241018C00086000 | 2024-09-06 3:53PM EDT | 86.00 | 2.35 | 2.29 | 2.63 | -0.66 | -21.93% | 623 | 104 | 22.83% |
| XLE241018C00087000 | 2024-09-06 3:53PM EDT | 87.00 | 1.88 | 1.80 | 2.12 | -0.61 | -24.50% | 237 | 246 | 22.35% |
| XLE241018C00088000 | 2024-09-06 3:50PM EDT | 88.00 | 1.45 | 1.45 | 1.83 | -0.55 | -27.50% | 2,250 | 533 | 23.29% |
| XLE241018C00089000 | 2024-09-06 4:00PM EDT | 89.00 | 1.15 | 0.67 | 1.43 | -0.40 | -25.81% | 139 | 2,407 | 22.75% |
| XLE241018C00090000 | 2024-09-06 4:04PM EDT | 90.00 | 0.88 | 0.78 | 1.10 | -0.29 | -24.79% | 265 | 4,834 | 22.34% |
| XLE241018C00091000 | 2024-09-06 3:31PM EDT | 91.00 | 0.60 | 0.42 | 0.92 | -0.32 | -34.78% | 3,356 | 1,881 | 22.97% |
| XLE241018C00092000 | 2024-09-06 3:48PM EDT | 92.00 | 0.46 | 0.25 | 0.70 | -0.19 | -29.23% | 480 | 2,091 | 22.71% |
| XLE241018C00093000 | 2024-09-06 3:26PM EDT | 93.00 | 0.34 | 0.05 | 0.62 | -0.13 | -27.66% | 44 | 2,800 | 23.83% |
| XLE241018C00094000 | 2024-09-06 3:46PM EDT | 94.00 | 0.24 | 0.10 | 0.35 | -0.09 | -27.27% | 184 | 2,277 | 21.68% |
| XLE241018C00095000 | 2024-09-06 3:23PM EDT | 95.00 | 0.19 | 0.13 | 0.89 | -0.06 | -24.00% | 313 | 1,722 | 31.54% |
| XLE241018C00096000 | 2024-09-06 3:48PM EDT | 96.00 | 0.14 | 0.09 | 0.95 | -0.07 | -33.33% | 29 | 2,522 | 34.38% |
| XLE241018C00097000 | 2024-09-06 3:17PM EDT | 97.00 | 0.09 | 0.05 | 1.79 | -0.04 | -30.77% | 45 | 994 | 46.44% |
| XLE241018C00098000 | 2024-09-06 3:03PM EDT | 98.00 | 0.08 | 0.00 | 0.50 | -0.04 | -33.33% | 15 | 1,092 | 31.42% |
| XLE241018C00099000 | 2024-09-05 9:30AM EDT | 99.00 | 0.06 | 0.05 | 1.48 | -0.09 | -60.00% | 3 | 1,025 | 47.05% |
| XLE241018C00100000 | 2024-09-06 3:23PM EDT | 100.00 | 0.05 | 0.05 | 0.30 | -0.01 | -16.67% | 2,076 | 6,247 | 30.62% |
| XLE241018C00101000 | 2024-09-03 3:26PM EDT | 101.00 | 0.08 | 0.00 | 1.76 | 0.00 | - | 1 | 462 | 54.37% |
| XLE241018C00102000 | 2024-09-06 10:15AM EDT | 102.00 | 0.04 | 0.00 | 1.77 | -0.04 | -50.00% | 1 | 7 | 56.45% |
| XLE241018C00103000 | 2024-09-06 10:55AM EDT | 103.00 | 0.04 | 0.00 | 1.49 | -0.06 | -60.00% | 20 | 3 | 54.83% |
| XLE241018C00105000 | 2024-09-06 10:49AM EDT | 105.00 | 0.02 | 0.00 | 0.40 | -0.01 | -33.33% | 5 | 304 | 40.38% |
| XLE241018C00110000 | 2024-09-05 2:47PM EDT | 110.00 | 0.05 | 0.00 | 0.97 | 0.00 | - | 1 | 7 | 58.79% |
| XLE241018C00115000 | 2024-07-25 10:21AM EDT | 115.00 | 0.12 | 0.00 | 0.92 | 0.00 | - | 2 | 1 | 55.27% |
| XLE241018C00120000 | 2024-08-30 10:31AM EDT | 120.00 | 0.38 | 0.00 | 0.99 | 0.00 | - | 1 | 2 | 62.26% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241018P00050000 | 2024-08-20 10:26AM EDT | 50.00 | 0.03 | 0.00 | 0.73 | 0.00 | - | - | 1 | 94.53% |
| XLE241018P00060000 | 2024-09-06 11:57AM EDT | 60.00 | 0.03 | 0.02 | 0.65 | 0.00 | - | 14 | 12 | 65.63% |
| XLE241018P00065000 | 2024-09-06 2:20PM EDT | 65.00 | 0.08 | 0.00 | 1.53 | +0.03 | +60.00% | 33 | 79 | 65.09% |
| XLE241018P00070000 | 2024-09-06 10:55AM EDT | 70.00 | 0.14 | 0.00 | 0.15 | +0.03 | +27.27% | 20 | 108 | 35.25% |
| XLE241018P00074000 | 2024-09-06 3:32PM EDT | 74.00 | 0.27 | 0.01 | 0.38 | +0.10 | +58.82% | 13 | 3 | 33.64% |
| XLE241018P00075000 | 2024-09-06 3:28PM EDT | 75.00 | 0.33 | 0.05 | 0.82 | +0.08 | +32.00% | 15 | 768 | 39.38% |
| XLE241018P00076000 | 2024-09-05 2:38PM EDT | 76.00 | 0.28 | 0.00 | 1.72 | 0.00 | - | 52 | 126 | 48.90% |
| XLE241018P00077000 | 2024-09-06 3:35PM EDT | 77.00 | 0.48 | 0.00 | 0.67 | +0.14 | +41.18% | 11 | 55 | 31.79% |
| XLE241018P00078000 | 2024-09-06 1:05PM EDT | 78.00 | 0.55 | 0.06 | 1.84 | +0.11 | +25.00% | 22 | 460 | 44.07% |
| XLE241018P00079000 | 2024-09-06 2:12PM EDT | 79.00 | 0.70 | 0.24 | 1.01 | +0.20 | +40.00% | 28 | 645 | 31.18% |
| XLE241018P00080000 | 2024-09-06 3:52PM EDT | 80.00 | 0.85 | 0.04 | 0.86 | +0.23 | +37.10% | 58 | 3,725 | 26.49% |
| XLE241018P00081000 | 2024-09-06 2:57PM EDT | 81.00 | 1.03 | 0.35 | 1.60 | +0.25 | +32.05% | 26 | 1,721 | 31.89% |
| XLE241018P00082000 | 2024-09-06 3:59PM EDT | 82.00 | 1.21 | 0.95 | 2.13 | +0.29 | +31.52% | 443 | 11,676 | 33.89% |
| XLE241018P00083000 | 2024-09-06 4:02PM EDT | 83.00 | 1.44 | 0.47 | 1.66 | +0.28 | +24.14% | 1,487 | 1,256 | 25.88% |
| XLE241018P00084000 | 2024-09-06 3:59PM EDT | 84.00 | 1.79 | 0.81 | 2.05 | +0.38 | +26.95% | 3,791 | 1,977 | 25.94% |
| XLE241018P00085000 | 2024-09-06 3:51PM EDT | 85.00 | 2.25 | 2.01 | 2.33 | +0.51 | +29.31% | 221 | 3,989 | 24.56% |
| XLE241018P00086000 | 2024-09-06 3:56PM EDT | 86.00 | 2.65 | 2.46 | 2.81 | +0.54 | +25.59% | 2,652 | 1,328 | 24.49% |
| XLE241018P00087000 | 2024-09-06 4:14PM EDT | 87.00 | 3.09 | 2.94 | 3.55 | +0.65 | +26.64% | 3,260 | 13,738 | 26.20% |
| XLE241018P00088000 | 2024-09-06 3:26PM EDT | 88.00 | 3.85 | 1.93 | 5.90 | +0.80 | +26.23% | 807 | 1,074 | 41.65% |
| XLE241018P00089000 | 2024-09-06 3:49PM EDT | 89.00 | 4.42 | 3.30 | 6.80 | +0.93 | +26.65% | 73 | 1,545 | 44.21% |
| XLE241018P00090000 | 2024-09-06 2:46PM EDT | 90.00 | 5.40 | 3.50 | 7.50 | +1.42 | +35.68% | 271 | 2,402 | 44.81% |
| XLE241018P00091000 | 2024-09-06 9:49AM EDT | 91.00 | 4.49 | 3.70 | 8.00 | -0.16 | -3.44% | 52 | 669 | 43.35% |
| XLE241018P00092000 | 2024-09-06 2:49PM EDT | 92.00 | 7.00 | 4.95 | 9.00 | +1.40 | +25.00% | 14 | 1,287 | 46.23% |
| XLE241018P00093000 | 2024-09-06 1:41PM EDT | 93.00 | 7.69 | 5.20 | 9.60 | +1.40 | +22.26% | 30 | 664 | 45.20% |
| XLE241018P00094000 | 2024-09-05 2:00PM EDT | 94.00 | 7.15 | 6.25 | 10.50 | 0.00 | - | 5 | 221 | 46.83% |
| XLE241018P00095000 | 2024-09-06 9:50AM EDT | 95.00 | 8.31 | 7.10 | 11.80 | +1.66 | +24.96% | 4 | 878 | 52.28% |
| XLE241018P00096000 | 2024-07-22 3:29PM EDT | 96.00 | 5.50 | 6.60 | 8.75 | 0.00 | - | - | 1 | 0.00% |
| XLE241018P00097000 | 2024-09-04 11:29AM EDT | 97.00 | 8.90 | 9.20 | 14.00 | 0.00 | - | 4 | 77 | 59.12% |
| XLE241018P00098000 | 2024-08-23 1:37PM EDT | 98.00 | 8.00 | 11.20 | 15.00 | 0.00 | - | 1 | 285 | 61.46% |
| XLE241018P00099000 | 2024-08-30 10:10AM EDT | 99.00 | 8.95 | 11.10 | 15.65 | 0.00 | - | 2 | 13 | 60.16% |
| XLE241018P00100000 | 2024-07-29 12:45PM EDT | 100.00 | 9.50 | 8.00 | 12.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLE241018P00115000 | 2024-08-27 1:12PM EDT | 115.00 | 24.85 | 27.30 | 31.90 | 0.00 | - | - | 2 | 58.89% |
© 2024 Yahoo. Tutti i diritti riservati.