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
62.675,57 +954,99 (+1,55%)
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'acquistoper31 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241231C00060000 | 2024-05-29 11:58AM EDT | 60.00 | 31.30 | 32.00 | 33.00 | 0.00 | - | 2 | 2 | 46.31% |
| XLE241231C00065000 | 2024-03-15 3:49PM EDT | 65.00 | 27.65 | 30.00 | 34.85 | 0.00 | - | 6 | 6 | 74.62% |
| XLE241231C00069000 | 2024-04-12 1:57PM EDT | 69.00 | 29.74 | 23.65 | 28.35 | 0.00 | - | 3 | 3 | 50.72% |
| XLE241231C00070000 | 2024-03-19 2:04PM EDT | 70.00 | 24.30 | 23.50 | 28.00 | 0.00 | - | 1 | 1 | 54.04% |
| XLE241231C00072000 | 2024-03-12 2:36PM EDT | 72.00 | 18.95 | 26.35 | 29.20 | 0.00 | - | 1 | 2 | 73.71% |
| XLE241231C00074000 | 2024-01-25 10:42AM EDT | 74.00 | 12.55 | 13.80 | 16.05 | 0.00 | - | 2 | 1 | 0.00% |
| XLE241231C00075000 | 2024-06-25 2:12PM EDT | 75.00 | 18.21 | 16.15 | 19.75 | 0.00 | - | 1 | 11 | 39.16% |
| XLE241231C00076000 | 2024-01-19 2:46PM EDT | 76.00 | 10.02 | 12.25 | 15.05 | 0.00 | - | 2 | 6 | 0.00% |
| XLE241231C00077000 | 2024-04-02 3:11PM EDT | 77.00 | 21.90 | 15.75 | 20.40 | 0.00 | - | - | 6 | 50.82% |
| XLE241231C00078000 | 2024-06-28 3:00PM EDT | 78.00 | 15.20 | 14.95 | 18.45 | 0.00 | - | 1 | 1 | 43.93% |
| XLE241231C00079000 | 2024-04-03 3:02PM EDT | 79.00 | 21.05 | 14.00 | 18.50 | 0.00 | - | 1 | 13 | 47.58% |
| XLE241231C00080000 | 2024-06-03 10:39AM EDT | 80.00 | 13.65 | 13.70 | 14.30 | 0.00 | - | 20 | 0 | 28.64% |
| XLE241231C00081000 | 2024-07-23 12:07PM EDT | 81.00 | 11.80 | 12.45 | 15.35 | 0.00 | - | 1 | 6 | 38.09% |
| XLE241231C00082000 | 2024-03-25 11:18AM EDT | 82.00 | 15.27 | 16.95 | 17.10 | 0.00 | - | 10 | 9 | 49.61% |
| XLE241231C00083000 | 2024-06-12 3:51PM EDT | 83.00 | 9.75 | 9.65 | 11.60 | 0.00 | - | 1 | 8 | 25.71% |
| XLE241231C00084000 | 2024-05-08 10:41AM EDT | 84.00 | 12.80 | 9.05 | 9.95 | 0.00 | - | 3 | 7 | 20.69% |
| XLE241231C00085000 | 2024-07-19 9:30AM EDT | 85.00 | 11.18 | 9.00 | 10.60 | 0.00 | - | 1 | 187 | 27.43% |
| XLE241231C00086000 | 2024-07-11 10:57AM EDT | 86.00 | 8.21 | 8.90 | 10.20 | 0.00 | - | 1 | 33 | 28.49% |
| XLE241231C00087000 | 2024-07-25 10:59AM EDT | 87.00 | 7.79 | 8.25 | 10.70 | 0.00 | - | 10 | 31 | 33.37% |
| XLE241231C00088000 | 2024-07-15 1:02PM EDT | 88.00 | 8.17 | 6.85 | 9.20 | 0.00 | - | 1 | 12 | 29.24% |
| XLE241231C00089000 | 2024-07-19 3:20PM EDT | 89.00 | 7.70 | 5.60 | 8.45 | 0.00 | - | 3 | 145 | 28.36% |
| XLE241231C00090000 | 2024-07-26 12:28PM EDT | 90.00 | 6.86 | 5.40 | 8.80 | +1.07 | +18.48% | 14 | 76 | 32.07% |
| XLE241231C00091000 | 2024-07-18 1:39PM EDT | 91.00 | 7.64 | 5.00 | 8.15 | 0.00 | - | 2 | 70 | 31.41% |
| XLE241231C00092000 | 2024-07-24 11:14AM EDT | 92.00 | 4.72 | 4.55 | 6.35 | 0.00 | - | 4 | 79 | 25.90% |
| XLE241231C00093000 | 2024-07-26 1:46PM EDT | 93.00 | 5.10 | 4.85 | 5.35 | -0.77 | -13.12% | 3 | 87 | 23.66% |
| XLE241231C00094000 | 2024-07-24 9:34AM EDT | 94.00 | 3.90 | 4.00 | 6.70 | 0.00 | - | 1 | 63 | 31.03% |
| XLE241231C00095000 | 2024-07-26 12:08PM EDT | 95.00 | 4.31 | 3.50 | 5.35 | +0.81 | +23.14% | 3 | 218 | 27.14% |
| XLE241231C00096000 | 2024-07-19 1:46PM EDT | 96.00 | 4.20 | 3.55 | 5.90 | 0.00 | - | 4 | 179 | 31.04% |
| XLE241231C00097000 | 2024-07-23 1:49PM EDT | 97.00 | 3.40 | 1.00 | 3.95 | +0.79 | +30.27% | 10 | 25 | 24.40% |
| XLE241231C00098000 | 2024-07-24 9:48AM EDT | 98.00 | 3.07 | 1.76 | 4.70 | +0.63 | +25.82% | 1 | 37 | 29.04% |
| XLE241231C00099000 | 2024-07-24 9:35AM EDT | 99.00 | 2.19 | 0.96 | 2.89 | 0.00 | - | 1 | 145 | 22.56% |
| XLE241231C00100000 | 2024-07-25 12:40PM EDT | 100.00 | 2.29 | 2.17 | 2.78 | +0.04 | +1.78% | 1 | 638 | 23.33% |
| XLE241231C00105000 | 2024-07-22 1:51PM EDT | 105.00 | 1.20 | 1.06 | 2.77 | 0.00 | - | 10 | 310 | 29.05% |
| XLE241231C00110000 | 2024-07-25 9:47AM EDT | 110.00 | 0.42 | 0.42 | 0.89 | 0.00 | - | 10 | 527 | 22.83% |
| XLE241231C00115000 | 2024-07-25 2:04PM EDT | 115.00 | 0.33 | 0.09 | 0.57 | 0.00 | - | 15 | 83 | 23.76% |
| XLE241231C00120000 | 2024-07-23 10:54AM EDT | 120.00 | 0.03 | 0.06 | 0.50 | 0.00 | - | 2 | 164 | 26.25% |
| XLE241231C00125000 | 2024-07-03 12:29PM EDT | 125.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 1 | 29 | 27.93% |
Opzioni di venditaper31 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241231P00050000 | 2024-07-19 3:39PM EDT | 50.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 2 | 104 | 44.43% |
| XLE241231P00055000 | 2024-07-19 3:46PM EDT | 55.00 | 0.07 | 0.00 | 0.34 | 0.00 | - | 1 | 11 | 44.92% |
| XLE241231P00060000 | 2024-07-22 11:18AM EDT | 60.00 | 0.10 | 0.05 | 0.39 | -0.02 | -16.67% | 1 | 531 | 39.43% |
| XLE241231P00065000 | 2024-07-26 9:47AM EDT | 65.00 | 0.15 | 0.08 | 0.47 | -0.02 | -11.76% | 1 | 513 | 34.52% |
| XLE241231P00069000 | 2024-07-18 10:57AM EDT | 69.00 | 0.21 | 0.12 | 0.58 | 0.00 | - | 1 | 17 | 31.15% |
| XLE241231P00070000 | 2024-07-18 10:16AM EDT | 70.00 | 0.27 | 0.14 | 0.62 | 0.00 | - | 1 | 333 | 30.42% |
| XLE241231P00071000 | 2024-07-22 9:49AM EDT | 71.00 | 0.29 | 0.15 | 0.66 | 0.00 | - | 1 | 18 | 29.66% |
| XLE241231P00072000 | 2024-07-22 9:50AM EDT | 72.00 | 0.38 | 0.12 | 0.68 | 0.00 | - | 1 | 23 | 28.64% |
| XLE241231P00073000 | 2024-07-22 9:50AM EDT | 73.00 | 0.44 | 0.06 | 1.38 | 0.00 | - | 1 | 27 | 33.84% |
| XLE241231P00074000 | 2024-07-22 9:43AM EDT | 74.00 | 0.49 | 0.09 | 0.71 | 0.00 | - | 1 | 12 | 26.49% |
| XLE241231P00075000 | 2024-07-26 3:15PM EDT | 75.00 | 0.53 | 0.30 | 1.55 | -0.02 | -3.64% | 2 | 125 | 32.30% |
| XLE241231P00076000 | 2024-07-26 12:03PM EDT | 76.00 | 0.61 | 0.38 | 1.65 | -0.06 | -8.96% | 1 | 10 | 31.59% |
| XLE241231P00077000 | 2024-07-23 9:56AM EDT | 77.00 | 0.74 | 0.50 | 1.15 | 0.00 | - | 1 | 30 | 26.53% |
| XLE241231P00078000 | 2024-07-24 3:47PM EDT | 78.00 | 0.94 | 0.58 | 1.23 | 0.00 | - | 1 | 39 | 25.79% |
| XLE241231P00079000 | 2024-07-24 3:45PM EDT | 79.00 | 1.08 | 0.52 | 1.01 | 0.00 | - | 1 | 80 | 22.83% |
| XLE241231P00080000 | 2024-07-25 3:42PM EDT | 80.00 | 1.10 | 0.79 | 1.30 | 0.00 | - | 5 | 94 | 23.57% |
| XLE241231P00081000 | 2024-07-24 1:52PM EDT | 81.00 | 1.40 | 0.80 | 1.48 | 0.00 | - | 2 | 26 | 23.37% |
| XLE241231P00082000 | 2024-07-23 11:21AM EDT | 82.00 | 1.57 | 0.98 | 1.78 | 0.00 | - | 1 | 2,414 | 23.76% |
| XLE241231P00083000 | 2024-07-25 1:40PM EDT | 83.00 | 1.55 | 1.20 | 1.84 | 0.00 | - | 5 | 9 | 22.63% |
| XLE241231P00084000 | 2024-07-18 1:56PM EDT | 84.00 | 1.42 | 0.39 | 3.55 | 0.00 | - | 1 | 7 | 29.85% |
| XLE241231P00085000 | 2024-07-18 10:24AM EDT | 85.00 | 1.70 | 1.70 | 2.30 | 0.00 | - | 3 | 10,019 | 22.01% |
| XLE241231P00086000 | 2024-07-18 2:02PM EDT | 86.00 | 2.45 | 2.02 | 2.57 | +0.52 | +26.94% | 2 | 41 | 21.74% |
| XLE241231P00087000 | 2024-07-24 4:03PM EDT | 87.00 | 3.13 | 2.32 | 4.00 | 0.00 | - | 7 | 434 | 26.65% |
| XLE241231P00088000 | 2024-07-09 4:13PM EDT | 88.00 | 3.96 | 2.64 | 4.35 | 0.00 | - | 2 | 28 | 26.36% |
| XLE241231P00089000 | 2024-07-19 12:48PM EDT | 89.00 | 3.10 | 1.71 | 4.35 | 0.00 | - | 1 | 9 | 24.45% |
| XLE241231P00090000 | 2024-07-26 2:44PM EDT | 90.00 | 3.65 | 2.91 | 5.15 | -0.10 | -2.67% | 5 | 89 | 25.90% |
| XLE241231P00091000 | 2024-07-26 1:14PM EDT | 91.00 | 3.91 | 3.85 | 5.15 | -0.84 | -17.68% | 100 | 80 | 23.85% |
| XLE241231P00092000 | 2024-06-21 9:49AM EDT | 92.00 | 5.60 | 4.20 | 5.50 | 0.00 | - | 2 | 159 | 23.18% |
| XLE241231P00093000 | 2024-07-25 10:55AM EDT | 93.00 | 5.70 | 4.75 | 7.00 | 0.00 | - | 8 | 20 | 27.15% |
| XLE241231P00094000 | 2024-07-18 2:00PM EDT | 94.00 | 4.66 | 5.25 | 6.65 | 0.00 | - | 101 | 212 | 23.36% |
| XLE241231P00095000 | 2024-07-11 10:32AM EDT | 95.00 | 7.15 | 4.25 | 7.20 | 0.00 | - | 1 | 51 | 23.18% |
| XLE241231P00096000 | 2024-04-30 10:46AM EDT | 96.00 | 6.30 | 7.75 | 8.05 | 0.00 | - | 16 | 19 | 24.14% |
| XLE241231P00097000 | 2024-07-23 3:50PM EDT | 97.00 | 8.43 | 6.00 | 9.35 | 0.00 | - | 1 | 6 | 26.92% |
| XLE241231P00098000 | 2024-07-18 1:24PM EDT | 98.00 | 6.73 | 6.20 | 9.35 | 0.00 | - | 100 | 122 | 24.10% |
| XLE241231P00099000 | 2024-07-02 1:05PM EDT | 99.00 | 9.40 | 7.65 | 9.80 | 0.00 | - | 1 | 2 | 23.02% |
| XLE241231P00100000 | 2024-07-17 9:51AM EDT | 100.00 | 8.25 | 7.85 | 11.60 | 0.00 | - | 2 | 5 | 27.88% |
| XLE241231P00105000 | 2024-07-16 2:38PM EDT | 105.00 | 13.15 | 12.45 | 14.05 | 0.00 | - | 10 | 11 | 20.89% |
| XLE241231P00110000 | 2024-04-22 9:40AM EDT | 110.00 | 17.00 | 17.70 | 18.15 | 0.00 | - | 2 | 2 | 17.87% |
© 2024 Yahoo. Tutti i diritti riservati.