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
62.371,68 +706,62 (+1,15%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250117C00035000 | 2024-06-21 3:38PM EDT | 35.00 | 54.95 | 55.60 | 60.20 | 0.00 | - | 10 | 10 | 85.84% |
| XLE250117C00040000 | 2024-03-21 9:38AM EDT | 40.00 | 52.80 | 53.00 | 57.70 | 0.00 | - | 1 | 26 | 111.26% |
| XLE250117C00045000 | 2024-07-19 1:24PM EDT | 45.00 | 48.70 | 45.30 | 49.70 | 0.00 | - | 15 | 25 | 55.96% |
| XLE250117C00050000 | 2024-07-23 12:53PM EDT | 50.00 | 42.15 | 40.30 | 45.00 | +0.80 | +1.93% | 1 | 209 | 52.34% |
| XLE250117C00055000 | 2024-07-15 3:31PM EDT | 55.00 | 38.38 | 35.50 | 40.00 | 0.00 | - | 1 | 134 | 72.91% |
| XLE250117C00060000 | 2024-07-25 2:21PM EDT | 60.00 | 32.45 | 30.55 | 35.20 | 0.00 | - | 5 | 95 | 65.11% |
| XLE250117C00064000 | 2024-04-22 11:28AM EDT | 64.00 | 32.79 | 28.50 | 29.80 | 0.00 | - | 2 | 76 | 46.80% |
| XLE250117C00065000 | 2024-06-18 10:04AM EDT | 65.00 | 25.32 | 27.80 | 30.70 | 0.00 | - | 2 | 55 | 59.73% |
| XLE250117C00066000 | 2024-03-08 1:54PM EDT | 66.00 | 23.30 | 31.05 | 36.00 | 0.00 | - | 1 | 9 | 81.34% |
| XLE250117C00067000 | 2024-03-04 3:47PM EDT | 67.00 | 21.37 | 29.50 | 34.00 | 0.00 | - | 1 | 13 | 74.76% |
| XLE250117C00068000 | 2024-04-15 1:28PM EDT | 68.00 | 29.24 | 24.55 | 29.10 | 0.00 | - | 1 | 8 | 63.11% |
| XLE250117C00069000 | 2023-05-02 12:19PM EDT | 69.00 | 18.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE250117C00070000 | 2024-07-26 3:55PM EDT | 70.00 | 23.13 | 21.80 | 25.30 | -0.15 | -0.64% | 2 | 89 | 48.52% |
| XLE250117C00071000 | 2024-04-01 3:12PM EDT | 71.00 | 26.30 | 23.15 | 23.60 | 0.00 | - | 6 | 128 | 42.35% |
| XLE250117C00072000 | 2024-04-18 3:40PM EDT | 72.00 | 24.00 | 22.00 | 25.70 | 0.00 | - | 5 | 113 | 59.01% |
| XLE250117C00073000 | 2024-05-07 1:20PM EDT | 73.00 | 22.50 | 17.00 | 21.05 | 0.00 | - | 1 | 297 | 35.62% |
| XLE250117C00074000 | 2024-05-29 2:54PM EDT | 74.00 | 18.19 | 16.75 | 21.45 | 0.00 | - | 5 | 39 | 42.92% |
| XLE250117C00075000 | 2024-07-19 11:01AM EDT | 75.00 | 19.65 | 17.45 | 18.95 | 0.00 | - | 3 | 589 | 32.12% |
| XLE250117C00076000 | 2024-05-24 3:44PM EDT | 76.00 | 17.35 | 13.90 | 16.30 | 0.00 | - | 1 | 33 | 14.99% |
| XLE250117C00077000 | 2024-06-18 10:56AM EDT | 77.00 | 14.17 | 18.20 | 18.65 | 0.00 | - | 20 | 99 | 39.20% |
| XLE250117C00078000 | 2024-06-21 10:27AM EDT | 78.00 | 15.10 | 15.90 | 18.50 | 0.00 | - | 4 | 139 | 41.99% |
| XLE250117C00079000 | 2024-07-25 3:22PM EDT | 79.00 | 14.95 | 14.05 | 16.35 | 0.00 | - | 6 | 116 | 34.41% |
| XLE250117C00080000 | 2024-07-25 10:49AM EDT | 80.00 | 12.85 | 13.10 | 15.00 | 0.00 | - | 3 | 3,215 | 31.02% |
| XLE250117C00081000 | 2024-07-17 12:40PM EDT | 81.00 | 12.95 | 12.65 | 15.90 | -1.35 | -9.44% | 1 | 1,347 | 38.82% |
| XLE250117C00082000 | 2024-07-26 12:50PM EDT | 82.00 | 12.70 | 11.40 | 13.15 | -1.05 | -7.64% | 2 | 299 | 28.70% |
| XLE250117C00083000 | 2024-07-17 1:21PM EDT | 83.00 | 12.55 | 10.10 | 13.65 | 0.00 | - | 4 | 399 | 34.21% |
| XLE250117C00084000 | 2024-07-17 1:26PM EDT | 84.00 | 11.85 | 10.00 | 11.85 | 0.00 | - | 10 | 1,225 | 28.85% |
| XLE250117C00085000 | 2024-07-25 3:31PM EDT | 85.00 | 10.29 | 9.90 | 10.65 | -0.09 | -0.87% | 1 | 2,609 | 26.29% |
| XLE250117C00086000 | 2024-07-23 1:17PM EDT | 86.00 | 9.59 | 8.45 | 11.30 | +1.24 | +14.85% | 1 | 1,366 | 31.84% |
| XLE250117C00087000 | 2024-07-23 3:50PM EDT | 87.00 | 7.60 | 7.60 | 11.00 | 0.00 | - | 3 | 952 | 32.97% |
| XLE250117C00088000 | 2024-07-25 10:47AM EDT | 88.00 | 7.15 | 8.00 | 8.90 | 0.00 | - | 1 | 1,081 | 26.53% |
| XLE250117C00089000 | 2024-07-26 1:45PM EDT | 89.00 | 7.55 | 6.35 | 10.00 | +0.48 | +6.79% | 4 | 979 | 33.26% |
| XLE250117C00090000 | 2024-07-26 2:48PM EDT | 90.00 | 6.95 | 6.75 | 8.45 | +0.45 | +6.92% | 9 | 9,468 | 29.07% |
| XLE250117C00095000 | 2024-07-26 3:43PM EDT | 95.00 | 4.42 | 3.45 | 4.85 | +0.07 | +1.61% | 174 | 14,639 | 23.82% |
| XLE250117C00100000 | 2024-07-26 3:40PM EDT | 100.00 | 2.60 | 2.29 | 2.85 | +0.05 | +1.96% | 289 | 10,023 | 22.47% |
| XLE250117C00105000 | 2024-07-26 10:04AM EDT | 105.00 | 1.45 | 0.90 | 1.52 | 0.00 | - | 4 | 5,303 | 21.39% |
| XLE250117C00110000 | 2024-07-26 2:37PM EDT | 110.00 | 0.78 | 0.38 | 0.86 | +0.03 | +4.00% | 9 | 2,142 | 21.47% |
| XLE250117C00115000 | 2024-07-26 11:30AM EDT | 115.00 | 0.35 | 0.25 | 0.41 | -0.02 | -5.41% | 5 | 1,555 | 20.90% |
| XLE250117C00120000 | 2024-07-25 10:26AM EDT | 120.00 | 0.24 | 0.20 | 0.36 | 0.00 | - | 2 | 1,121 | 23.27% |
| XLE250117C00125000 | 2024-07-26 10:54AM EDT | 125.00 | 0.17 | 0.05 | 0.29 | +0.03 | +21.43% | 2 | 678 | 24.95% |
| XLE250117C00130000 | 2024-07-24 9:30AM EDT | 130.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 1 | 1,891 | 24.56% |
| XLE250117C00135000 | 2024-07-23 3:59PM EDT | 135.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 25 | 74 | 28.22% |
| XLE250117C00140000 | 2024-07-15 1:06PM EDT | 140.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 10 | 1,143 | 29.40% |
| XLE250117C00145000 | 2024-05-15 9:34AM EDT | 145.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | 1 | 244 | 30.86% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250117P00035000 | 2024-07-25 1:40PM EDT | 35.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 2 | 175 | 65.92% |
| XLE250117P00040000 | 2024-07-25 1:39PM EDT | 40.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 2 | 179 | 60.89% |
| XLE250117P00045000 | 2024-07-26 9:53AM EDT | 45.00 | 0.04 | 0.02 | 0.07 | -0.02 | -33.33% | 1 | 385 | 44.73% |
| XLE250117P00050000 | 2024-07-26 11:43AM EDT | 50.00 | 0.07 | 0.06 | 0.20 | 0.00 | - | 11 | 68,088 | 45.12% |
| XLE250117P00055000 | 2024-07-18 10:40AM EDT | 55.00 | 0.09 | 0.04 | 0.21 | 0.00 | - | 1 | 19,824 | 39.16% |
| XLE250117P00060000 | 2024-07-24 11:54AM EDT | 60.00 | 0.15 | 0.05 | 0.28 | 0.00 | - | 2 | 6,512 | 35.16% |
| XLE250117P00064000 | 2024-07-25 10:27AM EDT | 64.00 | 0.22 | 0.08 | 0.34 | 0.00 | - | 2 | 1,781 | 31.79% |
| XLE250117P00065000 | 2024-07-25 10:28AM EDT | 65.00 | 0.22 | 0.09 | 0.36 | 0.00 | - | 2 | 24,852 | 31.01% |
| XLE250117P00066000 | 2024-07-25 10:28AM EDT | 66.00 | 0.25 | 0.10 | 0.38 | 0.00 | - | 2 | 446 | 30.23% |
| XLE250117P00067000 | 2024-07-22 9:56AM EDT | 67.00 | 0.24 | 0.11 | 0.40 | 0.00 | - | 1 | 1,159 | 29.42% |
| XLE250117P00068000 | 2024-07-22 11:25AM EDT | 68.00 | 0.26 | 0.12 | 0.43 | 0.00 | - | 76 | 2,799 | 28.74% |
| XLE250117P00069000 | 2024-07-18 9:47AM EDT | 69.00 | 0.29 | 0.14 | 0.46 | 0.00 | - | 1 | 874 | 28.03% |
| XLE250117P00070000 | 2024-07-22 10:27AM EDT | 70.00 | 0.34 | 0.25 | 0.50 | 0.00 | - | 6 | 12,369 | 27.44% |
| XLE250117P00071000 | 2024-07-26 11:21AM EDT | 71.00 | 0.37 | 0.15 | 0.59 | 0.00 | - | 1,300 | 747 | 27.39% |
| XLE250117P00072000 | 2024-07-24 3:54PM EDT | 72.00 | 0.41 | 0.20 | 0.64 | -0.07 | -14.58% | 1 | 744 | 26.80% |
| XLE250117P00073000 | 2024-07-22 10:03AM EDT | 73.00 | 0.51 | 0.26 | 0.61 | 0.00 | - | 1 | 440 | 25.32% |
| XLE250117P00074000 | 2024-07-23 9:54AM EDT | 74.00 | 0.55 | 0.32 | 0.76 | 0.00 | - | 1 | 1,009 | 25.66% |
| XLE250117P00075000 | 2024-07-26 9:50AM EDT | 75.00 | 0.60 | 0.39 | 1.40 | -0.03 | -4.76% | 6 | 18,023 | 29.63% |
| XLE250117P00076000 | 2024-07-26 11:31AM EDT | 76.00 | 0.72 | 0.57 | 0.98 | -0.06 | -7.69% | 11 | 857 | 25.15% |
| XLE250117P00077000 | 2024-07-25 1:57PM EDT | 77.00 | 0.80 | 0.56 | 1.01 | 0.00 | - | 4 | 3,293 | 24.16% |
| XLE250117P00078000 | 2024-07-26 11:41AM EDT | 78.00 | 0.93 | 0.75 | 1.05 | +0.06 | +6.90% | 82 | 2,450 | 23.22% |
| XLE250117P00079000 | 2024-07-26 11:29AM EDT | 79.00 | 1.07 | 0.82 | 1.18 | +0.03 | +2.88% | 9 | 1,057 | 22.89% |
| XLE250117P00080000 | 2024-07-26 1:33PM EDT | 80.00 | 1.15 | 1.00 | 1.79 | -0.04 | -3.36% | 578 | 30,382 | 25.40% |
| XLE250117P00081000 | 2024-07-26 1:22PM EDT | 81.00 | 1.26 | 0.24 | 1.55 | -0.10 | -7.35% | 621 | 2,182 | 22.62% |
| XLE250117P00082000 | 2024-07-26 11:31AM EDT | 82.00 | 1.61 | 1.13 | 1.74 | -0.14 | -8.00% | 5 | 686 | 22.35% |
| XLE250117P00083000 | 2024-07-26 3:35PM EDT | 83.00 | 1.73 | 1.02 | 1.95 | -0.02 | -1.14% | 1 | 1,753 | 22.08% |
| XLE250117P00084000 | 2024-07-25 10:16AM EDT | 84.00 | 2.19 | 1.79 | 2.17 | 0.00 | - | 2 | 3,847 | 21.77% |
| XLE250117P00085000 | 2024-07-25 10:42AM EDT | 85.00 | 2.49 | 2.00 | 2.44 | 0.00 | - | 47 | 7,490 | 21.58% |
| XLE250117P00086000 | 2024-07-25 11:51AM EDT | 86.00 | 2.66 | 2.23 | 2.70 | 0.00 | - | 22 | 1,599 | 21.25% |
| XLE250117P00087000 | 2024-07-24 11:14AM EDT | 87.00 | 3.13 | 1.82 | 2.97 | 0.00 | - | 1 | 5,742 | 20.86% |
| XLE250117P00088000 | 2024-07-26 1:02PM EDT | 88.00 | 2.99 | 2.85 | 4.40 | -0.16 | -5.08% | 118 | 13,359 | 25.25% |
| XLE250117P00089000 | 2024-07-26 1:03PM EDT | 89.00 | 3.35 | 3.20 | 4.60 | -0.75 | -18.29% | 129 | 3,955 | 24.26% |
| XLE250117P00090000 | 2024-07-26 2:19PM EDT | 90.00 | 3.75 | 3.55 | 5.50 | -0.15 | -3.85% | 246 | 8,931 | 26.02% |
| XLE250117P00095000 | 2024-07-19 3:52PM EDT | 95.00 | 6.10 | 5.15 | 8.00 | 0.00 | - | 10 | 10,809 | 25.18% |
| XLE250117P00100000 | 2024-07-24 2:44PM EDT | 100.00 | 10.65 | 7.65 | 11.80 | 0.00 | - | 2 | 2,068 | 27.32% |
| XLE250117P00105000 | 2024-06-25 10:13AM EDT | 105.00 | 14.03 | 13.45 | 14.90 | 0.00 | - | 1 | 26 | 24.37% |
| XLE250117P00110000 | 2024-05-10 9:53AM EDT | 110.00 | 16.17 | 18.15 | 22.75 | 0.00 | - | 1 | 1 | 42.40% |
| XLE250117P00115000 | 2023-10-27 11:37AM EDT | 115.00 | 30.24 | 28.00 | 33.00 | 0.00 | - | 1 | 5 | 58.92% |
| XLE250117P00120000 | 2024-07-22 3:04PM EDT | 120.00 | 27.85 | 25.50 | 30.20 | 0.00 | - | 25 | 25 | 38.62% |
| XLE250117P00130000 | 2024-07-17 10:28AM EDT | 130.00 | 35.65 | 35.50 | 40.20 | 0.00 | - | - | 0 | 45.53% |
| XLE250117P00140000 | 2023-11-01 10:19AM EDT | 140.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.