Italia markets open in 5 hours 12 minutes
Dow Jones
32.560,60 +316,02 (+0,98%) Nasdaq
11.860,11 +184,57 (+1,58%) Nikkei 225
27.460,92 +515,25 (+1,91%) EUR/USD
1,0770 -0,0002 (-0,02%) Bitcoin EUR
26.119,53 +217,35 (+0,84%) CMC Crypto 200
614,06 +9,01 (+1,49%)
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 | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250117C00035000 | 2023-03-17 10:59AM EDT | 35.00 | 41.75 | 43.50 | 48.50 | 0.00 | - | 2 | 6 | 59.08% |
| XLE250117C00040000 | 2023-03-20 10:25AM EDT | 40.00 | 37.60 | 39.00 | 43.50 | 0.00 | - | 7 | 19 | 51.20% |
| XLE250117C00045000 | 2023-02-24 12:01PM EDT | 45.00 | 39.40 | 34.50 | 38.60 | 0.00 | - | 5 | 143 | 44.82% |
| XLE250117C00050000 | 2023-03-20 3:34PM EDT | 50.00 | 31.65 | 30.50 | 34.25 | +1.12 | +3.67% | 10 | 210 | 41.50% |
| XLE250117C00055000 | 2023-03-16 1:24PM EDT | 55.00 | 26.20 | 26.50 | 30.65 | 0.00 | - | 10 | 541 | 40.85% |
| XLE250117C00060000 | 2023-03-21 10:13AM EDT | 60.00 | 24.90 | 23.00 | 26.65 | -4.27 | -14.64% | 6 | 22 | 38.10% |
| XLE250117C00064000 | 2023-03-21 3:10PM EDT | 64.00 | 23.00 | 20.00 | 24.50 | +3.50 | +17.95% | 4 | 14 | 38.81% |
| XLE250117C00065000 | 2023-03-21 11:05AM EDT | 65.00 | 21.12 | 19.50 | 23.45 | +0.42 | +2.03% | 5 | 57 | 37.40% |
| XLE250117C00066000 | 2023-03-15 11:56AM EDT | 66.00 | 18.00 | 19.00 | 23.15 | 0.00 | - | 5 | 13 | 38.14% |
| XLE250117C00067000 | 2023-03-15 2:43PM EDT | 67.00 | 18.10 | 18.00 | 22.35 | 0.00 | - | 1 | 17 | 37.43% |
| XLE250117C00068000 | 2023-03-14 3:09PM EDT | 68.00 | 19.40 | 17.50 | 21.75 | 0.00 | - | 10 | 22 | 37.25% |
| XLE250117C00069000 | 2023-03-21 11:48AM EDT | 69.00 | 18.75 | 17.00 | 20.85 | +1.25 | +7.14% | 1 | 11 | 36.25% |
| XLE250117C00070000 | 2023-03-21 12:16PM EDT | 70.00 | 18.63 | 17.00 | 19.90 | +2.63 | +16.44% | 12 | 103 | 35.11% |
| XLE250117C00071000 | 2022-11-08 4:59PM EDT | 71.00 | 29.90 | 20.00 | 24.50 | 0.00 | - | 28 | 101 | 48.50% |
| XLE250117C00072000 | 2023-03-15 10:24AM EDT | 72.00 | 15.85 | 15.50 | 18.85 | 0.00 | - | 1 | 11 | 35.03% |
| XLE250117C00073000 | 2023-03-21 10:43AM EDT | 73.00 | 16.43 | 14.50 | 18.05 | -2.82 | -14.65% | 2 | 11 | 34.25% |
| XLE250117C00074000 | 2023-03-21 10:47AM EDT | 74.00 | 15.87 | 14.00 | 17.95 | -8.13 | -33.88% | 1 | 23 | 35.21% |
| XLE250117C00075000 | 2023-03-21 11:10AM EDT | 75.00 | 15.40 | 13.50 | 17.10 | +1.46 | +10.47% | 11 | 77 | 34.27% |
| XLE250117C00076000 | 2023-03-17 3:37PM EDT | 76.00 | 12.85 | 13.00 | 16.80 | 0.00 | - | 10 | 12 | 34.67% |
| XLE250117C00077000 | 2023-03-20 2:20PM EDT | 77.00 | 13.31 | 12.55 | 16.55 | 0.00 | - | 16 | 13 | 35.15% |
| XLE250117C00078000 | 2023-03-20 10:04AM EDT | 78.00 | 12.35 | 12.05 | 16.00 | 0.00 | - | 1 | 38 | 34.88% |
| XLE250117C00079000 | 2023-03-21 10:25AM EDT | 79.00 | 13.35 | 11.55 | 15.00 | +1.25 | +10.33% | 1 | 102 | 33.50% |
| XLE250117C00080000 | 2023-03-21 3:53PM EDT | 80.00 | 13.35 | 11.10 | 14.40 | +2.24 | +20.16% | 16 | 1,706 | 33.08% |
| XLE250117C00081000 | 2023-03-15 3:44PM EDT | 81.00 | 10.90 | 10.70 | 13.95 | 0.00 | - | 1 | 285 | 32.98% |
| XLE250117C00082000 | 2023-03-17 12:19PM EDT | 82.00 | 10.30 | 10.30 | 13.65 | 0.00 | - | 2 | 27 | 33.22% |
| XLE250117C00083000 | 2023-03-10 4:34PM EDT | 83.00 | 13.28 | 10.00 | 13.15 | 0.00 | - | 2 | 30 | 32.96% |
| XLE250117C00084000 | 2023-03-17 2:01PM EDT | 84.00 | 9.55 | 10.10 | 12.65 | 0.00 | - | 22 | 73 | 32.68% |
| XLE250117C00085000 | 2023-03-21 3:47PM EDT | 85.00 | 11.30 | 10.10 | 11.90 | +1.35 | +13.57% | 12 | 201 | 31.80% |
| XLE250117C00086000 | 2023-03-20 2:49PM EDT | 86.00 | 9.45 | 8.65 | 11.55 | 0.00 | - | 51 | 60 | 31.82% |
| XLE250117C00087000 | 2023-03-20 1:28PM EDT | 87.00 | 9.10 | 8.25 | 11.40 | 0.00 | - | 1 | 160 | 32.28% |
| XLE250117C00088000 | 2023-03-20 1:28PM EDT | 88.00 | 8.75 | 7.90 | 10.75 | 0.00 | - | 1 | 21 | 31.57% |
| XLE250117C00089000 | 2023-03-20 1:28PM EDT | 89.00 | 8.35 | 7.50 | 10.45 | 0.00 | - | 1 | 6 | 31.64% |
| XLE250117C00090000 | 2023-03-20 1:28PM EDT | 90.00 | 8.10 | 7.15 | 10.00 | 0.00 | - | 1 | 380 | 31.34% |
| XLE250117C00095000 | 2023-03-21 10:39AM EDT | 95.00 | 7.35 | 5.50 | 8.35 | +1.45 | +24.58% | 1 | 69 | 30.92% |
| XLE250117C00100000 | 2023-03-21 1:21PM EDT | 100.00 | 5.50 | 4.25 | 6.95 | +0.25 | +4.76% | 13 | 282 | 30.57% |
| XLE250117C00105000 | 2023-03-17 1:02PM EDT | 105.00 | 4.20 | 3.75 | 5.55 | 0.00 | - | 2 | 561 | 29.73% |
| XLE250117C00110000 | 2023-03-21 1:21PM EDT | 110.00 | 4.05 | 3.30 | 4.60 | -1.08 | -21.05% | 4 | 81 | 29.57% |
| XLE250117C00115000 | 2023-03-16 11:40AM EDT | 115.00 | 2.09 | 2.22 | 3.80 | 0.00 | - | 2 | 52 | 29.41% |
| XLE250117C00120000 | 2023-03-17 9:43AM EDT | 120.00 | 2.20 | 2.08 | 3.05 | 0.00 | - | 2 | 292 | 29.00% |
| XLE250117C00125000 | 2023-03-16 2:46PM EDT | 125.00 | 1.68 | 0.87 | 2.71 | 0.00 | - | 2 | 13 | 29.61% |
| XLE250117C00130000 | 2023-03-17 1:02PM EDT | 130.00 | 1.35 | 1.00 | 2.06 | 0.00 | - | 3 | 55 | 28.80% |
| XLE250117C00135000 | 2023-03-21 3:01PM EDT | 135.00 | 1.03 | 1.00 | 1.87 | -0.03 | -2.83% | 2 | 23 | 29.49% |
| XLE250117C00140000 | 2023-03-21 11:43AM EDT | 140.00 | 0.88 | 0.50 | 1.54 | -0.14 | -13.73% | 4 | 278 | 29.38% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250117P00035000 | 2023-03-17 2:34PM EDT | 35.00 | 1.16 | 0.21 | 1.27 | 0.00 | - | 1 | 134 | 45.34% |
| XLE250117P00040000 | 2023-03-21 10:53AM EDT | 40.00 | 1.60 | 1.24 | 1.74 | -0.15 | -8.57% | 1 | 65 | 42.59% |
| XLE250117P00045000 | 2023-03-21 12:59PM EDT | 45.00 | 1.97 | 1.66 | 2.10 | -0.43 | -17.92% | 71 | 327 | 38.83% |
| XLE250117P00050000 | 2023-03-16 9:30AM EDT | 50.00 | 3.50 | 1.92 | 3.00 | 0.00 | - | 1 | 203 | 37.68% |
| XLE250117P00055000 | 2023-03-15 11:45AM EDT | 55.00 | 4.45 | 2.48 | 4.35 | 0.00 | - | 3 | 288 | 37.49% |
| XLE250117P00060000 | 2023-03-16 10:15AM EDT | 60.00 | 6.05 | 3.50 | 5.20 | 0.00 | - | 4 | 2,751 | 34.66% |
| XLE250117P00064000 | 2023-03-08 2:06PM EDT | 64.00 | 4.60 | 4.30 | 6.50 | 0.00 | - | 1 | 1,736 | 34.07% |
| XLE250117P00065000 | 2023-03-21 3:54PM EDT | 65.00 | 6.35 | 4.70 | 6.50 | -1.05 | -14.19% | 316 | 6,184 | 32.89% |
| XLE250117P00066000 | 2023-03-15 3:32PM EDT | 66.00 | 7.75 | 4.85 | 7.10 | 0.00 | - | 41 | 268 | 33.45% |
| XLE250117P00067000 | 2023-03-20 1:44PM EDT | 67.00 | 7.55 | 5.10 | 7.45 | 0.00 | - | 21 | 1,705 | 33.24% |
| XLE250117P00068000 | 2023-03-08 4:59PM EDT | 68.00 | 5.32 | 5.45 | 7.80 | 0.00 | - | 1 | 46 | 33.01% |
| XLE250117P00069000 | 2023-03-17 12:37PM EDT | 69.00 | 8.85 | 5.75 | 8.10 | 0.00 | - | 1 | 24 | 32.61% |
| XLE250117P00070000 | 2023-03-09 11:50AM EDT | 70.00 | 5.90 | 6.05 | 8.55 | 0.00 | - | 4 | 3,140 | 32.59% |
| XLE250117P00071000 | 2023-02-06 11:36AM EDT | 71.00 | 6.75 | 6.05 | 6.65 | 0.00 | - | 1 | 1 | 26.37% |
| XLE250117P00072000 | 2022-11-22 4:07PM EDT | 72.00 | 7.70 | 7.00 | 11.50 | 0.00 | - | 2 | 32 | 37.74% |
| XLE250117P00073000 | 2023-02-28 10:58AM EDT | 73.00 | 7.40 | 7.10 | 9.60 | 0.00 | - | 1 | 235 | 31.59% |
| XLE250117P00074000 | 2023-03-15 12:15PM EDT | 74.00 | 10.85 | 7.75 | 10.00 | 0.00 | - | 600 | 696 | 31.34% |
| XLE250117P00075000 | 2023-03-21 10:15AM EDT | 75.00 | 9.94 | 8.15 | 10.40 | -1.84 | -15.62% | 1 | 5,638 | 31.06% |
| XLE250117P00076000 | 2023-03-20 11:53AM EDT | 76.00 | 11.30 | 8.50 | 11.50 | 0.00 | - | 1 | 44 | 32.47% |
| XLE250117P00077000 | 2023-03-21 10:15AM EDT | 77.00 | 10.79 | 8.90 | 11.35 | -0.76 | -6.58% | 1 | 1,857 | 30.79% |
| XLE250117P00078000 | 2023-03-20 1:28PM EDT | 78.00 | 12.00 | 9.35 | 11.75 | 0.00 | - | 1 | 897 | 30.44% |
| XLE250117P00079000 | 2023-01-26 1:57PM EDT | 79.00 | 7.70 | 8.95 | 10.25 | 0.00 | - | 25 | 117 | 25.56% |
| XLE250117P00080000 | 2023-03-16 1:44PM EDT | 80.00 | 13.50 | 10.20 | 12.65 | 0.00 | - | 9 | 874 | 29.90% |
| XLE250117P00081000 | 2023-03-02 11:10AM EDT | 81.00 | 10.10 | 10.65 | 13.10 | 0.00 | - | 1 | 505 | 29.59% |
| XLE250117P00082000 | 2023-03-17 1:17PM EDT | 82.00 | 15.10 | 11.10 | 13.60 | 0.00 | - | 22 | 37 | 29.38% |
| XLE250117P00083000 | 2023-03-17 2:01PM EDT | 83.00 | 15.55 | 11.55 | 14.15 | 0.00 | - | 18 | 662 | 29.25% |
| XLE250117P00084000 | 2023-03-10 12:51PM EDT | 84.00 | 11.94 | 12.05 | 14.80 | 0.00 | - | 1 | 387 | 29.33% |
| XLE250117P00085000 | 2023-03-20 2:49PM EDT | 85.00 | 15.65 | 12.55 | 15.15 | 0.00 | - | 47 | 1,286 | 28.69% |
| XLE250117P00086000 | 2023-03-16 12:15PM EDT | 86.00 | 17.00 | 13.05 | 15.90 | 0.00 | - | 1 | 23 | 28.95% |
| XLE250117P00087000 | 2023-01-12 11:00AM EDT | 87.00 | 13.55 | 9.20 | 13.50 | 0.00 | - | 1 | 283 | 21.91% |
| XLE250117P00088000 | 2023-03-13 1:03PM EDT | 88.00 | 16.07 | 14.05 | 17.00 | 0.00 | - | 1 | 71 | 28.47% |
| XLE250117P00089000 | 2023-02-15 11:19AM EDT | 89.00 | 12.85 | 18.65 | 20.20 | 0.00 | - | 2 | 1,001 | 34.30% |
| XLE250117P00090000 | 2023-03-21 3:29PM EDT | 90.00 | 17.36 | 15.10 | 18.15 | -1.84 | -9.58% | 11 | 310 | 28.00% |
| XLE250117P00095000 | 2023-03-17 9:31AM EDT | 95.00 | 22.30 | 17.90 | 21.45 | 0.00 | - | 20 | 56 | 27.39% |
| XLE250117P00100000 | 2023-03-14 2:59PM EDT | 100.00 | 23.50 | 21.05 | 25.00 | 0.00 | - | 2 | 119 | 26.77% |
| XLE250117P00105000 | 2022-12-21 11:59AM EDT | 105.00 | 25.35 | 20.45 | 22.50 | 0.00 | - | - | 2 | 0.00% |
| XLE250117P00110000 | 2023-03-20 1:44PM EDT | 110.00 | 32.65 | 28.50 | 33.00 | 0.00 | - | 7 | 47 | 26.20% |
| XLE250117P00115000 | 2023-02-24 2:48PM EDT | 115.00 | 32.05 | 32.50 | 37.50 | 0.00 | - | 1 | 111 | 26.69% |
| XLE250117P00120000 | 2023-03-16 9:32AM EDT | 120.00 | 45.10 | 37.00 | 42.00 | 0.00 | - | 4 | 74 | 26.86% |
| XLE250117P00130000 | 2023-01-12 3:18PM EDT | 130.00 | 41.42 | 38.00 | 43.00 | 0.00 | - | - | 0 | 0.00% |
| XLE250117P00140000 | 2023-02-21 11:40AM EDT | 140.00 | 56.00 | 57.00 | 62.00 | 0.00 | - | 10 | 0 | 33.08% |
© 2023 Yahoo. Tutti i diritti riservati.
