Italia markets close in 7 hours 4 minutes
FTSE MIB
28.478,92 -229,63 (-0,80%) Dow Jones
34.070,42 -370,46 (-1,08%) Nasdaq
13.223,99 -245,14 (-1,82%) Nikkei 225
32.402,41 -168,62 (-0,52%) Petrolio
89,90 +0,27 (+0,30%) Bitcoin EUR
25.070,37 -270,33 (-1,07%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250117C00035000 | 2023-08-14 10:24AM EDT | 35.00 | 54.55 | 56.85 | 57.65 | 0.00 | - | 3 | 13 | 73.94% |
| XLE250117C00040000 | 2023-08-04 11:13AM EDT | 40.00 | 48.34 | 50.30 | 52.35 | 0.00 | - | 1 | 27 | 58.04% |
| XLE250117C00045000 | 2023-09-21 3:47PM EDT | 45.00 | 45.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE250117C00050000 | 2023-09-15 3:48PM EDT | 50.00 | 42.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLE250117C00055000 | 2023-09-21 10:03AM EDT | 55.00 | 37.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE250117C00060000 | 2023-09-21 11:19AM EDT | 60.00 | 32.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE250117C00064000 | 2023-07-28 10:00AM EDT | 64.00 | 25.17 | 24.50 | 29.50 | 0.00 | - | 5 | 80 | 38.45% |
| XLE250117C00065000 | 2023-09-20 11:15AM EDT | 65.00 | 29.87 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XLE250117C00066000 | 2023-09-15 3:04PM EDT | 66.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE250117C00067000 | 2023-09-15 3:34PM EDT | 67.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE250117C00068000 | 2023-09-15 3:15PM EDT | 68.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE250117C00069000 | 2023-05-02 12:19PM EDT | 69.00 | 18.12 | 14.95 | 16.45 | 0.00 | - | 1 | 12 | 0.00% |
| XLE250117C00070000 | 2023-09-19 3:41PM EDT | 70.00 | 25.37 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XLE250117C00071000 | 2023-09-14 1:49PM EDT | 71.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE250117C00072000 | 2023-06-05 3:12PM EDT | 72.00 | 15.01 | 14.55 | 16.25 | 0.00 | - | 1 | 10 | 0.00% |
| XLE250117C00073000 | 2023-09-14 1:49PM EDT | 73.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE250117C00074000 | 2023-09-14 1:14PM EDT | 74.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE250117C00075000 | 2023-09-19 11:05AM EDT | 75.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE250117C00076000 | 2023-08-22 3:38PM EDT | 76.00 | 18.40 | 20.55 | 21.95 | 0.00 | - | 1 | 47 | 38.40% |
| XLE250117C00077000 | 2023-09-21 12:27PM EDT | 77.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE250117C00078000 | 2023-08-14 12:32PM EDT | 78.00 | 18.35 | 18.80 | 20.80 | 0.00 | - | 1 | 52 | 38.23% |
| XLE250117C00079000 | 2023-08-28 10:44AM EDT | 79.00 | 17.10 | 18.60 | 20.30 | 0.00 | - | 1 | 98 | 38.30% |
| XLE250117C00080000 | 2023-09-19 1:21PM EDT | 80.00 | 17.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE250117C00081000 | 2023-09-14 11:27AM EDT | 81.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| XLE250117C00082000 | 2023-09-14 12:54PM EDT | 82.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE250117C00083000 | 2023-09-21 3:20PM EDT | 83.00 | 14.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE250117C00084000 | 2023-08-14 11:06AM EDT | 84.00 | 14.56 | 15.40 | 16.40 | 0.00 | - | 1 | 174 | 34.58% |
| XLE250117C00085000 | 2023-09-21 11:37AM EDT | 85.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLE250117C00086000 | 2023-09-20 3:04PM EDT | 86.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| XLE250117C00087000 | 2023-09-20 9:54AM EDT | 87.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| XLE250117C00088000 | 2023-09-21 3:34PM EDT | 88.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| XLE250117C00089000 | 2023-09-19 11:14AM EDT | 89.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| XLE250117C00090000 | 2023-09-21 3:21PM EDT | 90.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.20% |
| XLE250117C00095000 | 2023-09-19 3:17PM EDT | 95.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| XLE250117C00100000 | 2023-09-21 11:37AM EDT | 100.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| XLE250117C00105000 | 2023-09-15 10:38AM EDT | 105.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| XLE250117C00110000 | 2023-09-15 3:24PM EDT | 110.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XLE250117C00115000 | 2023-09-19 12:27PM EDT | 115.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| XLE250117C00120000 | 2023-09-21 11:49AM EDT | 120.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| XLE250117C00125000 | 2023-09-21 11:09AM EDT | 125.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| XLE250117C00130000 | 2023-09-20 3:32PM EDT | 130.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| XLE250117C00135000 | 2023-09-20 3:04PM EDT | 135.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLE250117C00140000 | 2023-09-20 3:05PM EDT | 140.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250117P00035000 | 2023-09-20 9:31AM EDT | 35.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLE250117P00040000 | 2023-09-18 2:31PM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE250117P00045000 | 2023-09-21 3:51PM EDT | 45.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLE250117P00050000 | 2023-09-13 11:34AM EDT | 50.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE250117P00055000 | 2023-09-19 9:45AM EDT | 55.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| XLE250117P00060000 | 2023-09-21 3:31PM EDT | 60.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLE250117P00064000 | 2023-09-20 3:04PM EDT | 64.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| XLE250117P00065000 | 2023-09-20 2:56PM EDT | 65.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| XLE250117P00066000 | 2023-08-24 1:34PM EDT | 66.00 | 3.05 | 1.85 | 2.45 | 0.00 | - | 24 | 331 | 28.58% |
| XLE250117P00067000 | 2023-09-15 9:43AM EDT | 67.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLE250117P00068000 | 2023-09-20 9:54AM EDT | 68.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| XLE250117P00069000 | 2023-08-29 1:14PM EDT | 69.00 | 3.39 | 2.33 | 2.57 | 0.00 | - | 100 | 101 | 26.14% |
| XLE250117P00070000 | 2023-09-19 9:45AM EDT | 70.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| XLE250117P00071000 | 2023-08-09 9:56AM EDT | 71.00 | 3.85 | 2.72 | 2.83 | 0.00 | - | 1 | 750 | 25.20% |
| XLE250117P00072000 | 2023-09-19 9:45AM EDT | 72.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| XLE250117P00073000 | 2023-09-19 9:45AM EDT | 73.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| XLE250117P00074000 | 2023-09-12 11:27AM EDT | 74.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLE250117P00075000 | 2023-09-20 11:24AM EDT | 75.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLE250117P00076000 | 2023-09-21 10:41AM EDT | 76.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLE250117P00077000 | 2023-09-20 12:58PM EDT | 77.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLE250117P00078000 | 2023-09-08 2:23PM EDT | 78.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| XLE250117P00079000 | 2023-09-11 12:26PM EDT | 79.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| XLE250117P00080000 | 2023-09-19 3:16PM EDT | 80.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| XLE250117P00081000 | 2023-09-11 12:21PM EDT | 81.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| XLE250117P00082000 | 2023-09-11 12:22PM EDT | 82.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| XLE250117P00083000 | 2023-08-14 12:10PM EDT | 83.00 | 6.90 | 5.55 | 5.90 | 0.00 | - | 14 | 858 | 21.91% |
| XLE250117P00084000 | 2023-09-19 3:42PM EDT | 84.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| XLE250117P00085000 | 2023-09-20 12:02PM EDT | 85.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| XLE250117P00086000 | 2023-09-19 3:02PM EDT | 86.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| XLE250117P00087000 | 2023-08-18 3:27PM EDT | 87.00 | 9.05 | 6.75 | 7.25 | 0.00 | - | 10 | 287 | 20.54% |
| XLE250117P00088000 | 2023-09-20 2:09PM EDT | 88.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| XLE250117P00089000 | 2023-09-13 3:00PM EDT | 89.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.05% |
| XLE250117P00090000 | 2023-09-21 3:12PM EDT | 90.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLE250117P00095000 | 2023-09-21 2:19PM EDT | 95.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XLE250117P00100000 | 2023-09-01 9:36AM EDT | 100.00 | 14.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE250117P00105000 | 2023-09-08 10:01AM EDT | 105.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE250117P00110000 | 2023-09-19 1:31PM EDT | 110.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE250117P00115000 | 2023-07-06 3:06PM EDT | 115.00 | 35.90 | 27.50 | 29.05 | 0.00 | - | 148 | 0 | 25.72% |
| XLE250117P00120000 | 2023-09-12 12:18PM EDT | 120.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLE250117P00130000 | 2023-01-12 3:18PM EDT | 130.00 | 41.42 | 38.00 | 43.00 | 0.00 | - | - | 0 | 28.49% |
| XLE250117P00140000 | 2023-02-21 11:40AM EDT | 140.00 | 56.00 | 58.30 | 62.85 | 0.00 | - | 10 | 0 | 55.34% |
© 2023 Yahoo. Tutti i diritti riservati.
