Italia markets close in 2 hours 10 minutes
FTSE MIB
33.949,30 -347,01 (-1,01%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,65 +0,02 (+0,02%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper31 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250331C00070000 | 2024-04-12 12:19PM EDT | 70.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| XLE250331C00077000 | 2024-04-24 12:28PM EDT | 77.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLE250331C00080000 | 2024-04-24 9:37AM EDT | 80.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XLE250331C00081000 | 2024-04-22 10:15AM EDT | 81.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| XLE250331C00082000 | 2024-04-23 9:32AM EDT | 82.00 | 17.44 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| XLE250331C00083000 | 2024-04-03 3:57PM EDT | 83.00 | 18.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLE250331C00085000 | 2024-04-25 12:10PM EDT | 85.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| XLE250331C00086000 | 2024-04-04 11:09AM EDT | 86.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| XLE250331C00090000 | 2024-04-19 10:54AM EDT | 90.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| XLE250331C00092000 | 2024-04-16 12:36PM EDT | 92.00 | 10.66 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| XLE250331C00093000 | 2024-04-19 10:54AM EDT | 93.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| XLE250331C00094000 | 2024-04-23 9:30AM EDT | 94.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| XLE250331C00095000 | 2024-04-26 9:59AM EDT | 95.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 17 | 53 | 0.00% |
| XLE250331C00096000 | 2024-04-26 3:02PM EDT | 96.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 21 | 33 | 0.00% |
| XLE250331C00097000 | 2024-04-25 2:49PM EDT | 97.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.20% |
| XLE250331C00098000 | 2024-04-23 9:32AM EDT | 98.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.39% |
| XLE250331C00099000 | 2024-04-12 10:28AM EDT | 99.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.78% |
| XLE250331C00100000 | 2024-04-25 12:04PM EDT | 100.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 12 | 44 | 0.78% |
| XLE250331C00101000 | 2024-04-12 3:48PM EDT | 101.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| XLE250331C00102000 | 2024-04-04 11:49AM EDT | 102.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
| XLE250331C00103000 | 2024-04-12 10:44AM EDT | 103.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| XLE250331C00104000 | 2024-04-16 12:36PM EDT | 104.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 1.56% |
| XLE250331C00105000 | 2024-04-29 11:51AM EDT | 105.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| XLE250331C00106000 | 2024-04-12 3:48PM EDT | 106.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| XLE250331C00108000 | 2024-04-26 3:27PM EDT | 108.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 364 | 3.13% |
| XLE250331C00109000 | 2024-04-26 2:29PM EDT | 109.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| XLE250331C00110000 | 2024-04-23 2:19PM EDT | 110.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| XLE250331C00115000 | 2024-04-12 10:55AM EDT | 115.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| XLE250331C00120000 | 2024-04-29 1:49PM EDT | 120.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 28 | 8 | 6.25% |
| XLE250331C00125000 | 2024-04-29 1:45PM EDT | 125.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 48 | 12 | 6.25% |
Opzioni di venditaper31 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250331P00070000 | 2024-04-29 1:34PM EDT | 70.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 18 | 36 | 6.25% |
| XLE250331P00072000 | 2024-04-29 1:39PM EDT | 72.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 30 | 15 | 6.25% |
| XLE250331P00073000 | 2024-04-29 1:41PM EDT | 73.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 6.25% |
| XLE250331P00075000 | 2024-04-24 1:47PM EDT | 75.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| XLE250331P00077000 | 2024-04-12 12:20PM EDT | 77.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 6.25% |
| XLE250331P00079000 | 2024-04-19 12:29PM EDT | 79.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| XLE250331P00080000 | 2024-04-25 10:40AM EDT | 80.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 3.13% |
| XLE250331P00081000 | 2024-04-12 3:48PM EDT | 81.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| XLE250331P00082000 | 2024-04-19 3:46PM EDT | 82.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| XLE250331P00085000 | 2024-04-26 11:52AM EDT | 85.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| XLE250331P00088000 | 2024-04-05 10:27AM EDT | 88.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| XLE250331P00091000 | 2024-04-12 3:48PM EDT | 91.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| XLE250331P00092000 | 2024-04-19 12:30PM EDT | 92.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| XLE250331P00093000 | 2024-04-19 12:30PM EDT | 93.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| XLE250331P00095000 | 2024-04-15 2:06PM EDT | 95.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.39% |
| XLE250331P00096000 | 2024-04-03 11:36AM EDT | 96.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.20% |
| XLE250331P00097000 | 2024-04-15 10:06AM EDT | 97.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| XLE250331P00100000 | 2024-04-11 11:28AM EDT | 100.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLE250331P00104000 | 2024-04-03 3:43PM EDT | 104.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLE250331P00105000 | 2024-04-11 11:28AM EDT | 105.00 | 11.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.