Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.963,22 +1.154,65 (+1,87%)
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'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241220C00040000 | 2024-05-28 11:28AM EDT | 40.00 | 52.50 | 49.10 | 53.35 | 0.00 | - | 53 | 0 | 91.60% |
| XLE241220C00055000 | 2024-06-03 10:41AM EDT | 55.00 | 36.57 | 35.75 | 39.10 | 0.00 | - | 2 | 0 | 70.28% |
| XLE241220C00060000 | 2024-06-20 2:43PM EDT | 60.00 | 30.97 | 31.05 | 35.50 | 0.00 | - | 1 | 11 | 51.73% |
| XLE241220C00065000 | 2024-06-17 10:55AM EDT | 65.00 | 23.79 | 27.90 | 30.25 | 0.00 | - | 8 | 13 | 52.00% |
| XLE241220C00070000 | 2024-07-23 10:13AM EDT | 70.00 | 22.55 | 21.35 | 25.70 | 0.00 | - | 25 | 70 | 55.69% |
| XLE241220C00071000 | 2024-07-23 3:05PM EDT | 71.00 | 20.75 | 20.00 | 24.00 | 0.00 | - | 1 | 6 | 49.07% |
| XLE241220C00073000 | 2024-04-16 9:52AM EDT | 73.00 | 23.75 | 21.85 | 22.40 | 0.00 | - | 2 | 33 | 48.28% |
| XLE241220C00074000 | 2024-06-14 9:59AM EDT | 74.00 | 15.76 | 15.50 | 19.70 | 0.00 | - | - | 1 | 34.64% |
| XLE241220C00075000 | 2024-07-25 1:41PM EDT | 75.00 | 18.55 | 17.75 | 20.35 | 0.00 | - | 2 | 4 | 44.45% |
| XLE241220C00076000 | 2024-07-19 10:12AM EDT | 76.00 | 19.25 | 16.85 | 19.80 | 0.00 | - | 1 | 31 | 45.44% |
| XLE241220C00077000 | 2024-06-10 12:30PM EDT | 77.00 | 15.70 | 12.60 | 15.30 | 0.00 | - | 1 | 109 | 15.43% |
| XLE241220C00078000 | 2024-07-26 9:41AM EDT | 78.00 | 15.55 | 15.25 | 18.50 | -4.96 | -24.18% | 3 | 2 | 45.82% |
| XLE241220C00079000 | 2024-07-26 1:19PM EDT | 79.00 | 15.20 | 13.90 | 15.50 | +2.35 | +18.29% | 2 | 70 | 32.51% |
| XLE241220C00080000 | 2024-07-26 9:46AM EDT | 80.00 | 13.85 | 13.25 | 16.30 | -0.15 | -1.07% | 1 | 88 | 41.05% |
| XLE241220C00081000 | 2024-02-16 1:20PM EDT | 81.00 | 10.75 | 13.05 | 16.00 | 0.00 | - | 2 | 2 | 42.87% |
| XLE241220C00082000 | 2024-07-26 1:20PM EDT | 82.00 | 12.75 | 11.40 | 13.55 | +0.98 | +8.33% | 6 | 59 | 33.47% |
| XLE241220C00083000 | 2024-07-26 12:41PM EDT | 83.00 | 11.90 | 10.55 | 12.25 | +0.35 | +3.03% | 2 | 97 | 30.15% |
| XLE241220C00084000 | 2024-07-26 12:04PM EDT | 84.00 | 10.95 | 9.80 | 12.65 | -0.05 | -0.45% | 11 | 49 | 35.46% |
| XLE241220C00085000 | 2024-07-25 3:48PM EDT | 85.00 | 9.65 | 8.95 | 10.55 | -0.35 | -3.50% | 1 | 4,591 | 28.19% |
| XLE241220C00086000 | 2024-07-16 3:54PM EDT | 86.00 | 9.50 | 8.80 | 10.10 | 0.00 | - | 1 | 326 | 29.05% |
| XLE241220C00087000 | 2024-07-26 9:39AM EDT | 87.00 | 8.40 | 7.65 | 10.35 | -0.40 | -4.55% | 1 | 134 | 32.99% |
| XLE241220C00088000 | 2024-07-26 1:39PM EDT | 88.00 | 8.20 | 7.75 | 9.20 | +0.40 | +5.13% | 1 | 191 | 30.31% |
| XLE241220C00089000 | 2024-07-25 2:01PM EDT | 89.00 | 7.00 | 6.65 | 9.20 | 0.00 | - | 114 | 663 | 32.74% |
| XLE241220C00090000 | 2024-07-26 3:25PM EDT | 90.00 | 6.87 | 5.70 | 7.70 | +0.28 | +4.25% | 8 | 1,031 | 28.42% |
| XLE241220C00091000 | 2024-07-25 10:13AM EDT | 91.00 | 5.35 | 5.90 | 7.25 | 0.00 | - | 2 | 1,278 | 28.66% |
| XLE241220C00092000 | 2024-07-26 2:58PM EDT | 92.00 | 5.75 | 5.30 | 7.55 | +0.20 | +3.60% | 7 | 1,830 | 32.02% |
| XLE241220C00093000 | 2024-07-26 12:48PM EDT | 93.00 | 5.14 | 3.95 | 7.00 | +0.19 | +3.84% | 7 | 2,032 | 31.60% |
| XLE241220C00094000 | 2024-07-26 3:48PM EDT | 94.00 | 4.64 | 4.00 | 4.85 | +0.95 | +25.75% | 8 | 1,061 | 24.24% |
| XLE241220C00095000 | 2024-07-26 3:50PM EDT | 95.00 | 4.18 | 2.72 | 5.35 | -0.05 | -1.18% | 89 | 7,098 | 28.14% |
| XLE241220C00096000 | 2024-07-26 1:35PM EDT | 96.00 | 3.80 | 1.40 | 4.00 | +0.45 | +13.43% | 4 | 2,127 | 23.96% |
| XLE241220C00097000 | 2024-07-25 3:20PM EDT | 97.00 | 3.34 | 2.86 | 3.55 | 0.00 | - | 34 | 2,007 | 23.54% |
| XLE241220C00098000 | 2024-07-26 3:03PM EDT | 98.00 | 3.05 | 2.76 | 3.20 | +0.74 | +32.03% | 99 | 2,074 | 23.43% |
| XLE241220C00099000 | 2024-07-26 2:32PM EDT | 99.00 | 2.72 | 2.42 | 3.50 | +0.42 | +18.26% | 105 | 1,085 | 26.20% |
| XLE241220C00100000 | 2024-07-26 2:56PM EDT | 100.00 | 2.39 | 2.11 | 2.77 | -0.02 | -0.83% | 207 | 27,473 | 24.15% |
| XLE241220C00101000 | 2024-07-19 12:55PM EDT | 101.00 | 2.15 | 1.88 | 3.45 | -0.22 | -9.28% | 28 | 1,993 | 28.64% |
| XLE241220C00102000 | 2024-07-26 3:02PM EDT | 102.00 | 1.87 | 1.51 | 2.94 | +0.37 | +24.67% | 30 | 582 | 27.47% |
| XLE241220C00103000 | 2024-07-26 2:30PM EDT | 103.00 | 1.65 | 1.43 | 2.12 | +0.40 | +32.00% | 22 | 192 | 24.52% |
| XLE241220C00104000 | 2024-07-26 1:36PM EDT | 104.00 | 1.47 | 0.54 | 1.75 | +0.27 | +22.50% | 23 | 304 | 23.62% |
| XLE241220C00105000 | 2024-07-26 1:02PM EDT | 105.00 | 1.27 | 1.05 | 1.44 | +0.14 | +12.39% | 12 | 1,993 | 22.86% |
| XLE241220C00106000 | 2024-07-26 3:59PM EDT | 106.00 | 1.09 | 0.35 | 1.11 | +0.07 | +6.86% | 5 | 53 | 21.74% |
| XLE241220C00107000 | 2024-07-16 11:29AM EDT | 107.00 | 0.91 | 0.03 | 1.16 | 0.00 | - | 21 | 2,360 | 23.00% |
| XLE241220C00108000 | 2024-07-17 2:45PM EDT | 108.00 | 0.92 | 0.00 | 1.02 | 0.00 | - | 2 | 53 | 22.94% |
| XLE241220C00109000 | 2024-07-26 1:05PM EDT | 109.00 | 0.74 | 0.05 | 1.38 | +0.17 | +29.82% | 4 | 43 | 26.28% |
| XLE241220C00110000 | 2024-07-24 3:54PM EDT | 110.00 | 0.47 | 0.00 | 0.81 | 0.00 | - | 1 | 534 | 23.02% |
| XLE241220C00115000 | 2024-07-26 12:41PM EDT | 115.00 | 0.31 | 0.07 | 1.06 | -0.06 | -16.22% | 3 | 276 | 29.02% |
| XLE241220C00120000 | 2024-07-24 11:48AM EDT | 120.00 | 0.20 | 0.06 | 0.32 | 0.00 | - | 2 | 47 | 24.78% |
| XLE241220C00125000 | 2024-07-25 12:55PM EDT | 125.00 | 0.10 | 0.03 | 0.12 | 0.00 | - | 4 | 40 | 23.44% |
| XLE241220C00130000 | 2024-07-25 12:52PM EDT | 130.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 2 | 29 | 28.32% |
| XLE241220C00135000 | 2024-07-17 11:13AM EDT | 135.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 17 | 44 | 30.32% |
| XLE241220C00140000 | 2024-07-08 11:44AM EDT | 140.00 | 0.06 | 0.00 | 0.57 | 0.00 | - | 1 | 81 | 39.62% |
| XLE241220C00145000 | 2024-07-09 1:04PM EDT | 145.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 2 | 58 | 37.50% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241220P00040000 | 2024-07-08 11:44AM EDT | 40.00 | 0.05 | 0.00 | 1.69 | 0.00 | - | 1 | 7 | 85.16% |
| XLE241220P00045000 | 2024-07-24 11:52AM EDT | 45.00 | 0.05 | 0.00 | 2.03 | 0.00 | - | 2 | 4 | 77.81% |
| XLE241220P00050000 | 2024-07-24 11:51AM EDT | 50.00 | 0.17 | 0.05 | 0.55 | 0.00 | - | 2 | 20,589 | 52.78% |
| XLE241220P00055000 | 2024-07-22 1:10PM EDT | 55.00 | 0.08 | 0.07 | 0.22 | 0.00 | - | 120 | 41,513 | 43.07% |
| XLE241220P00060000 | 2024-07-25 10:25AM EDT | 60.00 | 0.11 | 0.00 | 1.11 | 0.00 | - | 2 | 3,351 | 52.08% |
| XLE241220P00065000 | 2024-07-22 11:24AM EDT | 65.00 | 0.18 | 0.07 | 0.32 | 0.00 | - | 72 | 1,826 | 33.03% |
| XLE241220P00070000 | 2024-07-26 10:15AM EDT | 70.00 | 0.27 | 0.13 | 0.43 | 0.00 | - | 2 | 2,919 | 28.91% |
| XLE241220P00071000 | 2024-07-16 10:36AM EDT | 71.00 | 0.36 | 0.15 | 0.47 | 0.00 | - | 2 | 13 | 28.30% |
| XLE241220P00072000 | 2024-07-09 3:26PM EDT | 72.00 | 0.48 | 0.17 | 0.51 | 0.00 | - | 11 | 17 | 27.61% |
| XLE241220P00073000 | 2024-07-16 12:07PM EDT | 73.00 | 0.35 | 0.15 | 0.69 | 0.00 | - | 3 | 147 | 28.54% |
| XLE241220P00074000 | 2024-07-23 10:12AM EDT | 74.00 | 0.41 | 0.20 | 0.66 | 0.00 | - | 1 | 163 | 26.93% |
| XLE241220P00075000 | 2024-07-23 10:12AM EDT | 75.00 | 0.47 | 0.45 | 0.81 | 0.00 | - | 1 | 932 | 27.20% |
| XLE241220P00076000 | 2024-07-10 12:44PM EDT | 76.00 | 0.85 | 0.36 | 0.79 | 0.00 | - | 1 | 70 | 25.71% |
| XLE241220P00077000 | 2024-07-17 11:04AM EDT | 77.00 | 0.54 | 0.41 | 0.82 | 0.00 | - | 1 | 158 | 24.70% |
| XLE241220P00078000 | 2024-07-24 3:49PM EDT | 78.00 | 0.85 | 0.50 | 0.87 | 0.00 | - | 8 | 10,692 | 23.84% |
| XLE241220P00079000 | 2024-07-25 9:41AM EDT | 79.00 | 1.02 | 0.68 | 1.04 | 0.00 | - | 2 | 103 | 23.90% |
| XLE241220P00080000 | 2024-07-24 3:54PM EDT | 80.00 | 1.12 | 0.78 | 1.19 | 0.00 | - | 24 | 14,905 | 23.66% |
| XLE241220P00081000 | 2024-07-26 1:33PM EDT | 81.00 | 1.04 | 0.77 | 4.15 | -0.13 | -11.11% | 20 | 348 | 39.45% |
| XLE241220P00082000 | 2024-07-26 2:51PM EDT | 82.00 | 1.25 | 1.09 | 2.25 | -0.15 | -10.71% | 12 | 146,336 | 27.38% |
| XLE241220P00083000 | 2024-07-24 10:56AM EDT | 83.00 | 1.59 | 1.21 | 5.00 | 0.00 | - | 2 | 2,704 | 40.04% |
| XLE241220P00084000 | 2024-07-26 1:09PM EDT | 84.00 | 1.57 | 0.88 | 2.23 | -0.17 | -9.77% | 8 | 813 | 24.07% |
| XLE241220P00085000 | 2024-07-26 2:56PM EDT | 85.00 | 1.84 | 1.52 | 2.07 | -0.40 | -17.86% | 59 | 4,590 | 21.61% |
| XLE241220P00086000 | 2024-07-26 1:54PM EDT | 86.00 | 2.07 | 1.92 | 2.87 | -0.06 | -2.82% | 13 | 22,851 | 24.02% |
| XLE241220P00087000 | 2024-07-26 3:24PM EDT | 87.00 | 2.37 | 2.16 | 3.20 | -0.52 | -17.99% | 11 | 25,430 | 23.85% |
| XLE241220P00088000 | 2024-07-26 1:42PM EDT | 88.00 | 2.65 | 2.47 | 4.00 | -0.16 | -5.69% | 24 | 1,032 | 25.72% |
| XLE241220P00089000 | 2024-07-26 3:23PM EDT | 89.00 | 3.01 | 2.81 | 3.25 | -0.09 | -2.90% | 38 | 2,335 | 20.40% |
| XLE241220P00090000 | 2024-07-26 1:35PM EDT | 90.00 | 3.35 | 3.15 | 4.85 | -0.35 | -9.46% | 56 | 8,005 | 25.53% |
| XLE241220P00091000 | 2024-07-26 2:03PM EDT | 91.00 | 3.70 | 3.60 | 5.30 | -0.40 | -9.76% | 25 | 1,141 | 25.37% |
| XLE241220P00092000 | 2024-07-26 1:02PM EDT | 92.00 | 4.15 | 4.10 | 5.40 | -0.30 | -6.74% | 29 | 1,529 | 23.60% |
| XLE241220P00093000 | 2024-07-26 1:42PM EDT | 93.00 | 4.65 | 3.05 | 5.85 | -0.40 | -7.92% | 104 | 1,044 | 23.22% |
| XLE241220P00094000 | 2024-07-26 1:35PM EDT | 94.00 | 5.10 | 4.20 | 7.30 | +0.70 | +15.91% | 101 | 769 | 27.00% |
| XLE241220P00095000 | 2024-07-26 1:53PM EDT | 95.00 | 5.75 | 4.65 | 7.90 | -0.45 | -7.26% | 160 | 1,398 | 27.04% |
| XLE241220P00096000 | 2024-07-26 1:40PM EDT | 96.00 | 6.30 | 5.40 | 7.70 | -1.40 | -18.18% | 178 | 1,793 | 23.50% |
| XLE241220P00097000 | 2024-07-26 1:51PM EDT | 97.00 | 7.05 | 5.90 | 8.85 | +0.51 | +7.80% | 185 | 1,206 | 25.71% |
| XLE241220P00098000 | 2024-07-26 1:37PM EDT | 98.00 | 7.55 | 6.20 | 8.45 | -1.20 | -13.71% | 72 | 1,140 | 20.88% |
| XLE241220P00099000 | 2024-07-26 1:37PM EDT | 99.00 | 8.25 | 8.00 | 10.40 | -1.50 | -15.38% | 80 | 884 | 26.62% |
| XLE241220P00100000 | 2024-07-26 2:25PM EDT | 100.00 | 9.00 | 7.55 | 11.40 | -0.64 | -6.64% | 6 | 289 | 27.99% |
| XLE241220P00101000 | 2024-07-23 10:40AM EDT | 101.00 | 10.35 | 9.15 | 11.60 | 0.00 | - | 115 | 73 | 25.53% |
| XLE241220P00102000 | 2024-07-02 11:12AM EDT | 102.00 | 11.30 | 9.05 | 12.45 | 0.00 | - | 98 | 98 | 26.03% |
© 2024 Yahoo. Tutti i diritti riservati.