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
63.314,21 +1.363,51 (+2,20%)
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 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250331C00067000 | 2024-06-21 1:23PM EDT | 67.00 | 24.24 | 24.50 | 29.00 | 0.00 | - | 3 | 3 | 48.84% |
| XLE250331C00070000 | 2024-06-24 12:55PM EDT | 70.00 | 23.30 | 19.50 | 24.00 | 0.00 | - | 1 | 6 | 33.24% |
| XLE250331C00077000 | 2024-06-04 1:24PM EDT | 77.00 | 15.50 | 16.20 | 18.40 | 0.00 | - | 2 | 2 | 31.78% |
| XLE250331C00078000 | 2024-06-12 10:55AM EDT | 78.00 | 14.80 | 14.70 | 15.20 | 0.00 | - | 8 | 8 | 19.23% |
| XLE250331C00079000 | 2024-06-21 11:34AM EDT | 79.00 | 14.38 | 15.00 | 17.90 | 0.00 | - | 1 | 1 | 35.51% |
| XLE250331C00080000 | 2024-06-07 3:36PM EDT | 80.00 | 13.65 | 13.15 | 14.55 | 0.00 | - | 25 | 24 | 24.02% |
| XLE250331C00081000 | 2024-06-04 12:09PM EDT | 81.00 | 12.50 | 12.85 | 14.25 | 0.00 | - | 2 | 5 | 25.84% |
| XLE250331C00082000 | 2024-06-03 10:41AM EDT | 82.00 | 13.08 | 12.10 | 13.60 | 0.00 | - | 1 | 3 | 25.97% |
| XLE250331C00083000 | 2024-04-03 3:57PM EDT | 83.00 | 18.57 | 12.00 | 16.50 | 0.00 | - | 1 | 1 | 39.48% |
| XLE250331C00084000 | 2024-07-08 11:42AM EDT | 84.00 | 10.10 | 11.30 | 13.65 | 0.00 | - | 1 | 2 | 31.04% |
| XLE250331C00085000 | 2024-07-17 10:13AM EDT | 85.00 | 12.56 | 10.60 | 13.20 | 0.00 | - | 10 | 16 | 31.53% |
| XLE250331C00086000 | 2024-07-25 12:59PM EDT | 86.00 | 10.40 | 9.65 | 12.45 | 0.00 | - | 3 | 2 | 30.87% |
| XLE250331C00087000 | 2024-06-14 10:02AM EDT | 87.00 | 7.52 | 7.15 | 10.20 | 0.00 | - | 1 | 22 | 24.86% |
| XLE250331C00088000 | 2024-06-13 10:12AM EDT | 88.00 | 7.25 | 7.10 | 8.95 | 0.00 | - | 1 | 1 | 22.46% |
| XLE250331C00089000 | 2024-04-29 9:39AM EDT | 89.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLE250331C00090000 | 2024-07-24 11:45AM EDT | 90.00 | 7.10 | 6.90 | 10.00 | 0.00 | - | 5 | 42 | 29.65% |
| XLE250331C00091000 | 2024-05-22 9:59AM EDT | 91.00 | 8.47 | 5.00 | 6.85 | 0.00 | - | 1 | 1 | 20.72% |
| XLE250331C00092000 | 2024-07-26 1:12PM EDT | 92.00 | 7.17 | 5.90 | 7.60 | +0.27 | +3.91% | 5 | 56 | 24.81% |
| XLE250331C00093000 | 2024-07-18 12:55PM EDT | 93.00 | 7.78 | 5.40 | 7.30 | 0.00 | - | 5 | 14 | 25.32% |
| XLE250331C00094000 | 2024-07-12 11:25AM EDT | 94.00 | 4.95 | 4.45 | 8.05 | 0.00 | - | 124 | 170 | 29.22% |
| XLE250331C00095000 | 2024-07-25 3:00PM EDT | 95.00 | 5.40 | 4.95 | 8.00 | 0.00 | - | 3 | 54 | 30.41% |
| XLE250331C00096000 | 2024-07-17 2:35PM EDT | 96.00 | 5.70 | 3.35 | 5.70 | 0.00 | - | 1 | 176 | 24.12% |
| XLE250331C00097000 | 2024-07-17 10:02AM EDT | 97.00 | 5.46 | 3.65 | 5.45 | 0.00 | - | 3 | 25 | 24.52% |
| XLE250331C00098000 | 2024-07-15 11:08AM EDT | 98.00 | 4.41 | 4.15 | 5.05 | +0.24 | +5.76% | 5 | 19 | 24.36% |
| XLE250331C00099000 | 2024-07-15 10:22AM EDT | 99.00 | 3.65 | 2.00 | 4.65 | 0.00 | - | 6 | 10 | 24.13% |
| XLE250331C00100000 | 2024-07-23 11:15AM EDT | 100.00 | 3.00 | 2.46 | 4.95 | 0.00 | - | 3 | 174 | 26.25% |
| XLE250331C00101000 | 2024-06-13 12:14PM EDT | 101.00 | 2.31 | 0.51 | 3.10 | 0.00 | - | 2 | 5 | 20.78% |
| XLE250331C00102000 | 2024-06-13 12:14PM EDT | 102.00 | 2.10 | 0.41 | 2.76 | 0.00 | - | 2 | 9 | 20.47% |
| XLE250331C00103000 | 2024-07-10 10:37AM EDT | 103.00 | 1.87 | 1.34 | 4.35 | 0.00 | - | 1 | 2 | 27.21% |
| XLE250331C00104000 | 2024-07-26 1:12PM EDT | 104.00 | 2.57 | 1.99 | 4.05 | +0.08 | +3.21% | 5 | 7 | 27.09% |
| XLE250331C00105000 | 2024-07-17 1:41PM EDT | 105.00 | 2.47 | 1.82 | 5.00 | 0.00 | - | 1 | 9 | 31.42% |
| XLE250331C00106000 | 2024-04-12 3:48PM EDT | 106.00 | 5.42 | 3.00 | 3.65 | 0.00 | - | 1 | 6 | 27.42% |
| XLE250331C00108000 | 2024-05-22 1:57PM EDT | 108.00 | 2.22 | 0.78 | 4.45 | 0.00 | - | 136 | 216 | 32.11% |
| XLE250331C00109000 | 2024-04-26 2:29PM EDT | 109.00 | 3.80 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 34.97% |
| XLE250331C00110000 | 2024-07-26 2:42PM EDT | 110.00 | 1.40 | 0.98 | 1.57 | +0.31 | +28.44% | 8 | 83 | 21.88% |
| XLE250331C00115000 | 2024-07-23 12:03PM EDT | 115.00 | 0.56 | 0.13 | 1.04 | 0.00 | - | 5 | 19 | 22.22% |
| XLE250331C00120000 | 2024-07-24 1:51PM EDT | 120.00 | 0.37 | 0.13 | 0.90 | 0.00 | - | 2 | 9 | 24.13% |
| XLE250331C00125000 | 2024-06-05 2:36PM EDT | 125.00 | 0.31 | 0.05 | 0.46 | 0.00 | - | 12 | 33 | 22.95% |
Opzioni di venditaper31 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250331P00050000 | 2024-06-05 1:59PM EDT | 50.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 24 | 8 | 44.75% |
| XLE250331P00055000 | 2024-06-05 2:03PM EDT | 55.00 | 0.28 | 0.00 | 0.41 | 0.00 | - | 14 | 12 | 37.18% |
| XLE250331P00060000 | 2024-05-30 2:44PM EDT | 60.00 | 0.42 | 0.00 | 5.00 | 0.00 | - | 66 | 29 | 51.26% |
| XLE250331P00065000 | 2024-07-10 2:57PM EDT | 65.00 | 0.52 | 0.17 | 0.99 | 0.00 | - | 16 | 12 | 33.06% |
| XLE250331P00066000 | 2024-07-24 1:46PM EDT | 66.00 | 0.46 | 0.19 | 1.05 | 0.00 | - | 14 | 4 | 32.45% |
| XLE250331P00067000 | 2024-07-24 1:48PM EDT | 67.00 | 0.51 | 0.15 | 0.90 | 0.00 | - | 8 | 24 | 30.03% |
| XLE250331P00068000 | 2024-07-23 11:54AM EDT | 68.00 | 0.55 | 0.21 | 1.05 | 0.00 | - | 12 | 28 | 30.20% |
| XLE250331P00069000 | 2024-07-23 11:57AM EDT | 69.00 | 0.61 | 0.27 | 1.04 | 0.00 | - | 28 | 10 | 29.02% |
| XLE250331P00070000 | 2024-07-23 12:00PM EDT | 70.00 | 0.68 | 0.35 | 1.10 | 0.00 | - | 4 | 64 | 28.39% |
| XLE250331P00071000 | 2024-06-10 1:28PM EDT | 71.00 | 0.97 | 0.12 | 2.02 | 0.00 | - | 2 | 4 | 33.33% |
| XLE250331P00072000 | 2024-06-26 9:48AM EDT | 72.00 | 1.02 | 0.71 | 0.82 | 0.00 | - | 2 | 39 | 24.06% |
| XLE250331P00073000 | 2024-04-30 2:18PM EDT | 73.00 | 1.34 | 1.12 | 5.00 | 0.00 | - | 14 | 25 | 45.70% |
| XLE250331P00074000 | 2024-07-12 10:07AM EDT | 74.00 | 1.18 | 0.59 | 2.08 | 0.00 | - | 2 | 2 | 29.98% |
| XLE250331P00075000 | 2024-07-25 10:08AM EDT | 75.00 | 1.20 | 0.79 | 1.42 | 0.00 | - | 10 | 27 | 25.01% |
| XLE250331P00076000 | 2024-05-20 1:53PM EDT | 76.00 | 1.30 | 0.26 | 4.40 | 0.00 | - | 1 | 0 | 38.56% |
| XLE250331P00077000 | 2024-07-02 1:06PM EDT | 77.00 | 1.50 | 0.16 | 2.58 | 0.00 | - | 4 | 12 | 28.83% |
| XLE250331P00079000 | 2024-07-17 10:08AM EDT | 79.00 | 1.34 | 1.20 | 2.99 | 0.00 | - | 3 | 4 | 28.17% |
| XLE250331P00080000 | 2024-07-05 2:29PM EDT | 80.00 | 2.20 | 1.53 | 2.08 | 0.00 | - | 1 | 1,024 | 22.74% |
| XLE250331P00081000 | 2024-07-24 10:12AM EDT | 81.00 | 2.34 | 1.53 | 3.40 | 0.00 | - | 3 | 102 | 27.30% |
| XLE250331P00082000 | 2024-07-05 2:39PM EDT | 82.00 | 2.66 | 1.75 | 3.65 | 0.00 | - | 1 | 12 | 26.97% |
| XLE250331P00083000 | 2024-07-11 3:22PM EDT | 83.00 | 2.89 | 2.17 | 3.60 | 0.00 | - | - | 3 | 25.39% |
| XLE250331P00084000 | 2024-07-18 11:06AM EDT | 84.00 | 2.11 | 2.32 | 4.35 | 0.00 | - | 3 | 2 | 26.89% |
| XLE250331P00085000 | 2024-07-19 12:02PM EDT | 85.00 | 2.75 | 2.70 | 4.05 | 0.00 | - | 10 | 25 | 24.34% |
| XLE250331P00086000 | 2024-06-11 11:45AM EDT | 86.00 | 4.00 | 3.20 | 5.65 | 0.00 | - | 3 | 6 | 28.70% |
| XLE250331P00087000 | 2024-07-18 11:06AM EDT | 87.00 | 2.86 | 3.05 | 5.15 | 0.00 | - | 3 | 64 | 25.38% |
| XLE250331P00088000 | 2024-07-17 9:55AM EDT | 88.00 | 3.33 | 3.65 | 5.15 | 0.00 | - | 1 | 19 | 23.84% |
| XLE250331P00089000 | 2024-07-18 2:31PM EDT | 89.00 | 3.79 | 3.15 | 5.45 | 0.00 | - | 3 | 200 | 23.30% |
| XLE250331P00090000 | 2024-07-11 3:25PM EDT | 90.00 | 5.40 | 4.05 | 5.85 | 0.00 | - | 1 | 5 | 23.05% |
| XLE250331P00091000 | 2024-07-18 10:57AM EDT | 91.00 | 4.36 | 4.60 | 6.20 | 0.00 | - | 2 | 3 | 22.55% |
| XLE250331P00092000 | 2024-04-19 12:30PM EDT | 92.00 | 6.20 | 4.40 | 6.20 | 0.00 | - | 1 | 1 | 20.82% |
| XLE250331P00093000 | 2024-07-18 12:26PM EDT | 93.00 | 5.10 | 4.90 | 8.00 | 0.00 | - | 20 | 27 | 24.98% |
| XLE250331P00094000 | 2024-06-03 10:31AM EDT | 94.00 | 7.40 | 6.55 | 6.85 | 0.00 | - | 2 | 0 | 19.31% |
| XLE250331P00095000 | 2024-06-11 10:57AM EDT | 95.00 | 8.55 | 7.80 | 8.10 | 0.00 | - | 1 | 8 | 21.49% |
| XLE250331P00096000 | 2024-05-01 3:24PM EDT | 96.00 | 8.38 | 6.55 | 9.90 | 0.00 | - | 7 | 7 | 25.43% |
| XLE250331P00097000 | 2024-05-30 2:09PM EDT | 97.00 | 9.60 | 6.65 | 10.75 | 0.00 | - | 10 | 21 | 26.17% |
| XLE250331P00098000 | 2024-06-10 2:25PM EDT | 98.00 | 9.90 | 8.00 | 12.80 | 0.00 | - | - | 1 | 30.86% |
| XLE250331P00099000 | 2024-07-05 3:56PM EDT | 99.00 | 10.55 | 8.80 | 10.70 | 0.00 | - | 1 | 2 | 21.55% |
| XLE250331P00100000 | 2024-07-18 12:09PM EDT | 100.00 | 8.60 | 8.20 | 11.40 | 0.00 | - | 3 | 1 | 21.55% |
| XLE250331P00103000 | 2024-06-12 12:23PM EDT | 103.00 | 14.30 | 11.60 | 14.75 | 0.00 | - | 2 | 2 | 25.78% |
| XLE250331P00104000 | 2024-04-03 3:43PM EDT | 104.00 | 10.84 | 11.00 | 16.00 | 0.00 | - | 1 | 1 | 27.62% |
| XLE250331P00105000 | 2024-04-11 11:28AM EDT | 105.00 | 11.99 | 12.10 | 14.35 | 0.00 | - | 1 | 2 | 18.09% |
© 2024 Yahoo. Tutti i diritti riservati.