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
59.584,21 +808,30 (+1,38%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Prezzo differito. 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 | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241231C00060000 | 2024-04-17 2:01PM EDT | 60.00 | 35.60 | 34.35 | 39.00 | 0.00 | - | 1 | 3 | 59.07% |
| XLE241231C00065000 | 2024-03-15 3:49PM EDT | 65.00 | 27.65 | 30.00 | 34.85 | 0.00 | - | 6 | 6 | 56.48% |
| XLE241231C00069000 | 2024-04-12 1:57PM EDT | 69.00 | 29.74 | 26.00 | 30.70 | 0.00 | - | 3 | 3 | 49.70% |
| XLE241231C00070000 | 2024-03-19 2:04PM EDT | 70.00 | 24.30 | 23.50 | 28.00 | 0.00 | - | 1 | 1 | 38.83% |
| XLE241231C00072000 | 2024-03-12 2:36PM EDT | 72.00 | 18.95 | 26.35 | 29.20 | 0.00 | - | 1 | 2 | 52.61% |
| XLE241231C00074000 | 2024-01-25 10:42AM EDT | 74.00 | 12.55 | 13.80 | 16.05 | 0.00 | - | 2 | 1 | 0.00% |
| XLE241231C00075000 | 2024-03-14 2:26PM EDT | 75.00 | 18.40 | 22.50 | 24.55 | 0.00 | - | 10 | 10 | 40.53% |
| 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 | 18.85 | 23.50 | 0.00 | - | - | 6 | 42.07% |
| XLE241231C00079000 | 2024-04-03 3:02PM EDT | 79.00 | 21.05 | 17.00 | 21.70 | 0.00 | - | 1 | 13 | 40.08% |
| XLE241231C00080000 | 2024-01-30 12:34PM EDT | 80.00 | 10.15 | 10.90 | 11.10 | 0.00 | - | 1 | 1 | 0.00% |
| XLE241231C00081000 | 2024-01-16 3:12PM EDT | 81.00 | 7.97 | 8.30 | 12.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLE241231C00082000 | 2024-03-25 11:18AM EDT | 82.00 | 15.27 | 16.95 | 17.10 | 0.00 | - | 10 | 9 | 29.29% |
| XLE241231C00083000 | 2024-03-15 3:01PM EDT | 83.00 | 12.73 | 15.00 | 19.50 | 0.00 | - | 1 | 7 | 41.35% |
| XLE241231C00084000 | 2024-04-25 12:36PM EDT | 84.00 | 16.05 | 13.00 | 17.60 | 0.00 | - | 3 | 6 | 36.46% |
| XLE241231C00085000 | 2024-04-22 12:18PM EDT | 85.00 | 14.65 | 12.30 | 16.90 | 0.00 | - | 10 | 233 | 36.11% |
| XLE241231C00086000 | 2024-04-22 12:11PM EDT | 86.00 | 13.90 | 11.50 | 15.35 | 0.00 | - | 4 | 33 | 32.62% |
| XLE241231C00087000 | 2024-04-15 2:21PM EDT | 87.00 | 13.35 | 10.95 | 15.50 | 0.00 | - | 1 | 6 | 35.29% |
| XLE241231C00088000 | 2024-04-22 9:43AM EDT | 88.00 | 11.40 | 10.50 | 15.00 | 0.00 | - | 2 | 11 | 35.51% |
| XLE241231C00089000 | 2024-04-16 10:41AM EDT | 89.00 | 10.98 | 9.25 | 13.80 | 0.00 | - | 1 | 128 | 33.27% |
| XLE241231C00090000 | 2024-04-24 9:57AM EDT | 90.00 | 11.10 | 8.70 | 13.40 | 0.00 | - | 2 | 59 | 33.75% |
| XLE241231C00091000 | 2024-04-03 1:20PM EDT | 91.00 | 11.77 | 8.30 | 12.90 | 0.00 | - | 30 | 69 | 33.84% |
| XLE241231C00092000 | 2024-04-23 3:20PM EDT | 92.00 | 9.90 | 7.45 | 12.00 | 0.00 | - | 2 | 82 | 32.55% |
| XLE241231C00093000 | 2024-04-05 3:34PM EDT | 93.00 | 11.55 | 6.75 | 11.50 | 0.00 | - | 22 | 17 | 32.54% |
| XLE241231C00094000 | 2024-04-25 2:34PM EDT | 94.00 | 9.02 | 6.25 | 10.80 | 0.00 | - | 5 | 46 | 31.84% |
| XLE241231C00095000 | 2024-04-23 2:16PM EDT | 95.00 | 8.25 | 5.50 | 10.00 | 0.00 | - | 14 | 116 | 30.76% |
| XLE241231C00096000 | 2024-04-24 2:27PM EDT | 96.00 | 7.60 | 5.25 | 9.70 | 0.00 | - | 2 | 94 | 31.26% |
| XLE241231C00097000 | 2024-04-15 11:00AM EDT | 97.00 | 7.60 | 4.75 | 9.40 | 0.00 | - | 1 | 27 | 31.69% |
| XLE241231C00098000 | 2024-04-23 3:38PM EDT | 98.00 | 6.60 | 4.30 | 9.00 | 0.00 | - | 1 | 45 | 31.76% |
| XLE241231C00099000 | 2024-04-17 9:36AM EDT | 99.00 | 5.85 | 3.65 | 8.20 | 0.00 | - | 5 | 8 | 30.51% |
| XLE241231C00100000 | 2024-04-26 10:56AM EDT | 100.00 | 5.04 | 3.25 | 7.75 | -1.06 | -17.38% | 16 | 121 | 30.32% |
| XLE241231C00105000 | 2024-04-26 3:03PM EDT | 105.00 | 3.75 | 1.78 | 6.00 | -0.30 | -7.41% | 10 | 228 | 30.24% |
| XLE241231C00110000 | 2024-04-25 2:34PM EDT | 110.00 | 2.65 | 0.49 | 4.90 | 0.00 | - | 1 | 94 | 31.26% |
| XLE241231C00115000 | 2024-04-18 1:33PM EDT | 115.00 | 1.57 | 0.30 | 2.00 | 0.00 | - | 17 | 87 | 24.09% |
| XLE241231C00120000 | 2024-04-19 3:21PM EDT | 120.00 | 1.11 | 0.18 | 1.60 | 0.00 | - | 2 | 76 | 25.39% |
| XLE241231C00125000 | 2024-04-23 3:41PM EDT | 125.00 | 0.66 | 0.25 | 2.92 | 0.00 | - | 6 | 18 | 34.60% |
Opzioni di venditaper31 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE241231P00060000 | 2024-04-25 3:34PM EDT | 60.00 | 0.23 | 0.10 | 1.50 | 0.00 | - | 1 | 532 | 46.09% |
| XLE241231P00065000 | 2024-04-24 1:56PM EDT | 65.00 | 0.38 | 0.00 | 1.83 | 0.00 | - | 20 | 540 | 42.31% |
| XLE241231P00069000 | 2024-04-23 3:56PM EDT | 69.00 | 0.58 | 0.00 | 2.61 | 0.00 | - | 32 | 23 | 42.24% |
| XLE241231P00070000 | 2024-04-23 3:48PM EDT | 70.00 | 0.64 | 0.00 | 2.70 | 0.00 | - | 80 | 33 | 41.46% |
| XLE241231P00071000 | 2024-04-23 3:27PM EDT | 71.00 | 0.72 | 0.00 | 2.56 | 0.00 | - | 2 | 10 | 39.36% |
| XLE241231P00072000 | 2024-04-23 3:30PM EDT | 72.00 | 0.79 | 0.02 | 2.41 | 0.00 | - | 2 | 9 | 37.23% |
| XLE241231P00073000 | 2024-04-24 2:02PM EDT | 73.00 | 0.84 | 0.02 | 2.54 | 0.00 | - | 4 | 30 | 36.71% |
| XLE241231P00074000 | 2024-04-24 2:01PM EDT | 74.00 | 0.93 | 0.03 | 2.91 | 0.00 | - | 14 | 12 | 37.42% |
| XLE241231P00075000 | 2024-04-24 1:58PM EDT | 75.00 | 1.02 | 0.03 | 3.00 | 0.00 | - | 20 | 95 | 36.59% |
| XLE241231P00076000 | 2024-04-24 2:05PM EDT | 76.00 | 1.11 | 0.20 | 1.55 | 0.00 | - | 16 | 9 | 27.52% |
| XLE241231P00077000 | 2024-04-12 3:00PM EDT | 77.00 | 1.34 | 0.04 | 3.35 | 0.00 | - | 2 | 27 | 35.71% |
| XLE241231P00078000 | 2024-04-25 10:52AM EDT | 78.00 | 1.36 | 0.05 | 3.55 | 0.00 | - | 1 | 38 | 35.33% |
| XLE241231P00079000 | 2024-03-01 12:48PM EDT | 79.00 | 3.40 | 0.40 | 3.00 | 0.00 | - | 75 | 75 | 31.52% |
| XLE241231P00080000 | 2024-04-17 12:08PM EDT | 80.00 | 2.12 | 0.16 | 3.90 | 0.00 | - | 5 | 31 | 34.23% |
| XLE241231P00081000 | 2024-04-25 10:52AM EDT | 81.00 | 1.78 | 0.06 | 4.15 | 0.00 | - | 1 | 26 | 33.95% |
| XLE241231P00082000 | 2024-04-24 9:45AM EDT | 82.00 | 2.03 | 0.10 | 4.35 | 0.00 | - | 1 | 26 | 33.42% |
| XLE241231P00083000 | 2024-04-01 11:14AM EDT | 83.00 | 2.26 | 0.17 | 4.60 | 0.00 | - | 1 | 5 | 33.05% |
| XLE241231P00084000 | 2024-04-01 11:14AM EDT | 84.00 | 2.47 | 0.25 | 4.85 | 0.00 | - | 1 | 4 | 32.64% |
| XLE241231P00085000 | 2024-04-24 9:45AM EDT | 85.00 | 2.62 | 0.48 | 5.00 | 0.00 | - | 1 | 14 | 31.81% |
| XLE241231P00086000 | 2024-04-11 11:23AM EDT | 86.00 | 2.85 | 0.51 | 5.00 | 0.00 | - | 3 | 40 | 30.40% |
| XLE241231P00087000 | 2024-04-11 11:23AM EDT | 87.00 | 3.07 | 0.60 | 5.00 | 0.00 | - | 3 | 33 | 28.99% |
| XLE241231P00088000 | 2024-04-23 11:04AM EDT | 88.00 | 3.40 | 0.75 | 5.35 | 0.00 | - | 1 | 3 | 28.81% |
| XLE241231P00089000 | 2024-04-16 12:21PM EDT | 89.00 | 4.30 | 1.56 | 5.45 | 0.00 | - | 1 | 3 | 27.71% |
| XLE241231P00090000 | 2024-04-23 3:27PM EDT | 90.00 | 3.81 | 1.59 | 5.10 | 0.00 | - | 1 | 2 | 25.04% |
| XLE241231P00091000 | 2024-04-24 3:08PM EDT | 91.00 | 4.05 | 2.06 | 6.15 | 0.00 | - | 1 | 60 | 27.12% |
| XLE241231P00092000 | 2024-04-25 10:13AM EDT | 92.00 | 4.55 | 2.49 | 6.55 | 0.00 | - | 3 | 13 | 26.91% |
| XLE241231P00093000 | 2024-04-12 10:19AM EDT | 93.00 | 4.52 | 2.50 | 7.15 | 0.00 | - | 1 | 4 | 27.30% |
| XLE241231P00094000 | 2024-04-23 3:27PM EDT | 94.00 | 5.25 | 2.80 | 7.40 | 0.00 | - | 1 | 3 | 26.48% |
| XLE241231P00095000 | 2024-04-12 12:36PM EDT | 95.00 | 5.53 | 3.20 | 7.90 | 0.00 | - | 2 | 2 | 26.42% |
| XLE241231P00096000 | 2024-04-03 10:17AM EDT | 96.00 | 5.87 | 3.70 | 8.50 | 0.00 | - | 1 | 3 | 26.61% |
| XLE241231P00097000 | 2024-04-11 11:28AM EDT | 97.00 | 6.63 | 4.25 | 8.85 | 0.00 | - | 1 | 2 | 25.95% |
| XLE241231P00098000 | 2024-04-10 2:24PM EDT | 98.00 | 6.60 | 4.65 | 9.25 | 0.00 | - | - | 10 | 25.39% |
| XLE241231P00099000 | 2024-04-11 11:28AM EDT | 99.00 | 7.62 | 5.30 | 10.00 | 0.00 | - | 1 | 2 | 25.89% |
| XLE241231P00100000 | 2024-04-03 3:38PM EDT | 100.00 | 7.68 | 5.75 | 10.50 | 0.00 | - | 1 | 1 | 25.53% |
| XLE241231P00110000 | 2024-04-22 9:40AM EDT | 110.00 | 17.00 | 12.85 | 17.40 | 0.00 | - | 2 | 2 | 24.99% |
© 2024 Yahoo. Tutti i diritti riservati.