Italia markets open in 8 hours 54 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0724 +0,0052 (+0,48%) Bitcoin EUR
54.072,25 -2.052,36 (-3,66%) CMC Crypto 200
1.202,07 -136,99 (-10,23%)
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'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250620C00040000 | 2023-06-13 3:33PM EDT | 40.00 | 41.37 | 41.50 | 46.50 | 0.00 | - | 4 | 4 | 0.00% |
| XLE250620C00050000 | 2024-04-26 12:26PM EDT | 50.00 | 46.20 | 40.00 | 45.00 | 0.00 | - | 1 | 28 | 54.82% |
| XLE250620C00055000 | 2024-03-15 10:04AM EDT | 55.00 | 37.50 | 39.50 | 44.50 | 0.00 | - | 1 | 6 | 58.48% |
| XLE250620C00060000 | 2024-04-12 10:07AM EDT | 60.00 | 40.33 | 31.00 | 36.00 | 0.00 | - | 3 | 47 | 46.81% |
| XLE250620C00064000 | 2023-07-06 10:58AM EDT | 64.00 | 20.65 | 26.55 | 27.85 | 0.00 | - | - | 1 | 0.00% |
| XLE250620C00065000 | 2024-01-12 4:30PM EDT | 65.00 | 20.95 | 18.85 | 23.20 | 0.00 | - | - | 1 | 0.00% |
| XLE250620C00066000 | 2024-03-15 9:41AM EDT | 66.00 | 28.24 | 30.00 | 35.00 | 0.00 | - | 5 | 7 | 58.66% |
| XLE250620C00067000 | 2024-03-08 2:16PM EDT | 67.00 | 23.40 | 31.00 | 35.50 | 0.00 | - | 1 | 2 | 54.46% |
| XLE250620C00068000 | 2023-12-08 12:55PM EDT | 68.00 | 18.55 | 19.50 | 22.40 | 0.00 | - | - | 25 | 0.00% |
| XLE250620C00069000 | 2024-03-05 1:24PM EDT | 69.00 | 20.55 | 28.30 | 33.00 | 0.00 | - | 1 | 2 | 57.68% |
| XLE250620C00070000 | 2024-01-18 10:47AM EDT | 70.00 | 15.06 | 18.30 | 21.15 | 0.00 | - | 10 | 13 | 0.00% |
| XLE250620C00071000 | 2023-09-06 11:03AM EDT | 71.00 | 25.05 | 21.15 | 21.45 | 0.00 | - | 20 | 20 | 16.24% |
| XLE250620C00072000 | 2024-04-15 3:27PM EDT | 72.00 | 26.54 | 20.50 | 24.00 | 0.00 | - | 1 | 5 | 32.55% |
| XLE250620C00074000 | 2024-01-17 1:54PM EDT | 74.00 | 13.00 | 14.00 | 17.45 | 0.00 | - | 10 | 24 | 0.00% |
| XLE250620C00075000 | 2024-04-02 10:51AM EDT | 75.00 | 24.55 | 18.50 | 23.50 | 0.00 | - | 1 | 9 | 37.71% |
| XLE250620C00076000 | 2024-01-23 2:58PM EDT | 76.00 | 11.68 | 14.90 | 16.05 | 0.00 | - | 1 | 26 | 7.03% |
| XLE250620C00077000 | 2024-04-05 3:56PM EDT | 77.00 | 25.20 | 17.00 | 22.00 | 0.00 | - | 2 | 29 | 36.82% |
| XLE250620C00078000 | 2024-04-08 3:29PM EDT | 78.00 | 24.24 | 16.00 | 21.00 | 0.00 | - | 10 | 106 | 35.57% |
| XLE250620C00079000 | 2024-05-01 1:41PM EDT | 79.00 | 17.85 | 15.50 | 20.50 | +5.76 | +47.64% | 1 | 75 | 35.84% |
| XLE250620C00080000 | 2024-04-16 11:13AM EDT | 80.00 | 19.76 | 14.50 | 19.50 | 0.00 | - | 5 | 91 | 34.58% |
| XLE250620C00081000 | 2024-04-12 10:31AM EDT | 81.00 | 22.50 | 14.00 | 19.00 | 0.00 | - | 1 | 73 | 34.78% |
| XLE250620C00082000 | 2024-03-14 10:25AM EDT | 82.00 | 14.50 | 17.50 | 22.00 | 0.00 | - | 1 | 85 | 45.00% |
| XLE250620C00083000 | 2024-04-18 12:40PM EDT | 83.00 | 17.35 | 12.50 | 17.50 | 0.00 | - | 1 | 115 | 33.65% |
| XLE250620C00084000 | 2024-04-26 12:10PM EDT | 84.00 | 17.40 | 12.00 | 17.00 | 0.00 | - | 1 | 113 | 33.75% |
| XLE250620C00085000 | 2024-04-16 10:40AM EDT | 85.00 | 15.90 | 11.50 | 16.50 | 0.00 | - | 5 | 382 | 33.81% |
| XLE250620C00086000 | 2024-04-19 1:37PM EDT | 86.00 | 15.85 | 10.50 | 15.50 | 0.00 | - | 13 | 3,278 | 32.47% |
| XLE250620C00087000 | 2024-04-17 12:06PM EDT | 87.00 | 14.35 | 10.00 | 15.00 | 0.00 | - | 1 | 128 | 32.48% |
| XLE250620C00088000 | 2024-04-19 3:40PM EDT | 88.00 | 14.48 | 9.50 | 14.50 | 0.00 | - | 1 | 147 | 32.45% |
| XLE250620C00089000 | 2024-04-05 1:58PM EDT | 89.00 | 16.41 | 9.00 | 14.00 | 0.00 | - | 2 | 102 | 32.39% |
| XLE250620C00090000 | 2024-04-25 3:31PM EDT | 90.00 | 14.45 | 8.50 | 13.50 | 0.00 | - | 1,501 | 1,634 | 32.29% |
| XLE250620C00095000 | 2024-05-01 11:25AM EDT | 95.00 | 8.40 | 6.00 | 11.00 | -1.88 | -18.29% | 15 | 580 | 31.34% |
| XLE250620C00100000 | 2024-05-01 2:05PM EDT | 100.00 | 6.05 | 3.50 | 8.50 | -1.40 | -18.79% | 19 | 4,552 | 29.65% |
| XLE250620C00105000 | 2024-05-01 3:29PM EDT | 105.00 | 4.40 | 2.00 | 7.00 | -1.85 | -29.60% | 29 | 407 | 29.77% |
| XLE250620C00110000 | 2024-05-01 3:29PM EDT | 110.00 | 3.20 | 0.50 | 5.50 | -0.70 | -17.95% | 26 | 387 | 29.19% |
| XLE250620C00115000 | 2024-04-30 10:02AM EDT | 115.00 | 2.53 | 0.00 | 5.00 | -0.51 | -16.78% | 5 | 429 | 30.85% |
| XLE250620C00120000 | 2024-05-01 2:55PM EDT | 120.00 | 1.54 | 0.00 | 5.00 | -0.36 | -18.95% | 12 | 132 | 33.64% |
| XLE250620C00125000 | 2024-04-30 11:51AM EDT | 125.00 | 1.40 | 0.00 | 1.23 | 0.00 | - | 2 | 153 | 22.49% |
| XLE250620C00130000 | 2024-04-17 12:18PM EDT | 130.00 | 1.23 | 0.00 | 5.00 | 0.00 | - | 22 | 68 | 38.60% |
| XLE250620C00135000 | 2024-04-09 11:26AM EDT | 135.00 | 1.19 | 0.00 | 4.75 | 0.00 | - | 2 | 277 | 40.03% |
| XLE250620C00140000 | 2024-04-19 3:52PM EDT | 140.00 | 0.65 | 0.00 | 4.60 | 0.00 | - | 5 | 17 | 41.63% |
| XLE250620C00145000 | 2024-05-01 3:11PM EDT | 145.00 | 0.22 | 0.00 | 4.50 | -0.22 | -50.00% | 3 | 58 | 43.24% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE250620P00040000 | 2024-03-19 2:27PM EDT | 40.00 | 0.13 | 0.00 | 0.77 | 0.00 | - | 1 | 18 | 49.54% |
| XLE250620P00045000 | 2024-04-16 3:47PM EDT | 45.00 | 0.23 | 0.00 | 5.00 | 0.00 | - | 6 | 7 | 58.96% |
| XLE250620P00050000 | 2024-03-19 2:21PM EDT | 50.00 | 0.36 | 0.18 | 1.36 | 0.00 | - | 100 | 119 | 43.45% |
| XLE250620P00055000 | 2024-04-30 1:37PM EDT | 55.00 | 0.39 | 0.05 | 0.43 | 0.00 | - | 5 | 788 | 28.91% |
| XLE250620P00060000 | 2024-05-01 12:29PM EDT | 60.00 | 0.64 | 0.00 | 1.25 | +0.03 | +4.92% | 50 | 59 | 31.90% |
| XLE250620P00064000 | 2024-04-24 2:11PM EDT | 64.00 | 0.83 | 0.00 | 5.00 | 0.00 | - | 10 | 114 | 46.23% |
| XLE250620P00065000 | 2024-05-01 11:51AM EDT | 65.00 | 0.99 | 0.00 | 5.00 | +0.11 | +12.50% | 11 | 2,704 | 44.95% |
| XLE250620P00066000 | 2024-05-01 11:51AM EDT | 66.00 | 1.08 | 0.00 | 5.00 | -0.13 | -10.74% | 2 | 29 | 43.68% |
| XLE250620P00067000 | 2024-04-19 3:25PM EDT | 67.00 | 1.20 | 0.73 | 5.00 | 0.00 | - | 20 | 7,144 | 42.43% |
| XLE250620P00068000 | 2024-04-30 12:32PM EDT | 68.00 | 1.11 | 0.00 | 1.99 | 0.00 | - | 4 | 84 | 28.41% |
| XLE250620P00069000 | 2024-05-01 9:54AM EDT | 69.00 | 1.32 | 0.00 | 5.00 | -2.18 | -62.29% | 8 | 283 | 39.97% |
| XLE250620P00070000 | 2024-04-25 12:39PM EDT | 70.00 | 1.30 | 0.85 | 5.00 | 0.00 | - | 1 | 3,017 | 38.75% |
| XLE250620P00071000 | 2023-11-17 3:10PM EDT | 71.00 | 4.20 | 1.50 | 6.50 | 0.00 | - | 1 | 26 | 42.91% |
| XLE250620P00072000 | 2024-01-11 1:36PM EDT | 72.00 | 4.81 | 3.20 | 4.95 | 0.00 | - | 1,100 | 1,292 | 36.18% |
| XLE250620P00073000 | 2024-03-14 9:39AM EDT | 73.00 | 2.45 | 1.38 | 5.00 | 0.00 | - | 1 | 106 | 35.18% |
| XLE250620P00074000 | 2024-03-14 3:22PM EDT | 74.00 | 2.64 | 1.52 | 5.00 | 0.00 | - | 1 | 84 | 34.00% |
| XLE250620P00075000 | 2024-05-01 2:11PM EDT | 75.00 | 2.28 | 0.00 | 5.00 | +0.30 | +15.15% | 13 | 1,993 | 32.84% |
| XLE250620P00076000 | 2024-05-01 1:12PM EDT | 76.00 | 2.44 | 0.00 | 5.00 | -0.18 | -6.87% | 4 | 66 | 31.68% |
| XLE250620P00077000 | 2024-04-05 1:20PM EDT | 77.00 | 2.29 | 0.00 | 5.00 | 0.00 | - | 1 | 49 | 30.52% |
| XLE250620P00078000 | 2024-04-16 3:30PM EDT | 78.00 | 2.86 | 0.50 | 5.00 | 0.00 | - | 1 | 54 | 29.38% |
| XLE250620P00079000 | 2024-05-01 3:34PM EDT | 79.00 | 2.92 | 0.50 | 5.50 | +0.32 | +12.31% | 3 | 143 | 29.81% |
| XLE250620P00080000 | 2024-05-01 10:40AM EDT | 80.00 | 3.20 | 1.50 | 5.00 | +0.36 | +12.68% | 1,000 | 2,896 | 27.09% |
| XLE250620P00081000 | 2024-04-29 9:42AM EDT | 81.00 | 2.90 | 1.00 | 6.00 | 0.00 | - | 24 | 106 | 28.97% |
| XLE250620P00082000 | 2024-04-29 10:05AM EDT | 82.00 | 3.10 | 1.00 | 6.00 | 0.00 | - | 7 | 3,291 | 27.78% |
| XLE250620P00083000 | 2024-03-26 10:21AM EDT | 83.00 | 4.20 | 3.40 | 3.50 | 0.00 | - | 367 | 375 | 19.17% |
| XLE250620P00084000 | 2024-04-29 3:46PM EDT | 84.00 | 3.50 | 2.00 | 7.00 | 0.00 | - | 1 | 238 | 28.23% |
| XLE250620P00085000 | 2024-04-26 11:24AM EDT | 85.00 | 4.60 | 2.00 | 7.00 | +0.50 | +12.20% | 1 | 1,845 | 26.99% |
| XLE250620P00086000 | 2024-04-24 3:25PM EDT | 86.00 | 4.15 | 2.50 | 7.50 | 0.00 | - | 3 | 1,238 | 27.11% |
| XLE250620P00087000 | 2024-04-23 3:47PM EDT | 87.00 | 4.50 | 3.00 | 8.00 | 0.00 | - | 22 | 760 | 27.19% |
| XLE250620P00088000 | 2024-04-23 3:46PM EDT | 88.00 | 4.85 | 3.00 | 8.00 | 0.00 | - | 17 | 214 | 25.88% |
| XLE250620P00089000 | 2024-05-01 10:33AM EDT | 89.00 | 6.05 | 3.50 | 8.50 | +1.15 | +23.47% | 32 | 268 | 25.89% |
| XLE250620P00090000 | 2024-05-01 10:13AM EDT | 90.00 | 6.30 | 4.00 | 9.00 | +0.82 | +14.96% | 27 | 269 | 25.85% |
| XLE250620P00095000 | 2024-04-24 12:35PM EDT | 95.00 | 7.44 | 6.50 | 11.50 | 0.00 | - | 6 | 3,795 | 25.06% |
| XLE250620P00100000 | 2024-04-29 12:01PM EDT | 100.00 | 9.40 | 9.00 | 14.00 | 0.00 | - | 37 | 169 | 23.29% |
| XLE250620P00105000 | 2024-04-18 12:01PM EDT | 105.00 | 13.90 | 12.50 | 17.50 | 0.00 | - | 1 | 1 | 23.15% |
| XLE250620P00115000 | 2024-04-19 12:39PM EDT | 115.00 | 21.00 | 20.50 | 25.50 | 0.00 | - | 1 | 0 | 23.18% |
| XLE250620P00120000 | 2024-04-26 12:29PM EDT | 120.00 | 24.50 | 25.50 | 30.50 | 0.00 | - | 1 | 14 | 25.70% |
| XLE250620P00125000 | 2023-08-02 3:01PM EDT | 125.00 | 39.20 | 32.00 | 37.00 | 0.00 | - | - | 1 | 33.21% |
| XLE250620P00135000 | 2023-12-19 2:05PM EDT | 135.00 | 49.95 | 52.50 | 57.50 | 0.00 | - | - | 0 | 60.77% |
© 2024 Yahoo. Tutti i diritti riservati.